KissMeData/137080/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200800	65485135	2870	2870	2870	2870	318
3	20241114	200700	65485135	2870	2870	2870	2870	0
4	20241114	200600	65485135	2870	2870	2870	2870	0
5	20241114	200500	65485135	2870	2870	2870	2870	0
6	20241114	200400	65485135	2870	2870	2870	2870	0
7	20241114	200300	65485135	2870	2870	2870	2870	0
8	20241114	200200	65485135	2870	2870	2870	2870	0
9	20241114	200100	65485135	2870	2870	2870	2870	0
10	20241114	200000	65485135	2870	2870	2870	2870	0
11	20241114	195900	65485135	2870	2870	2870	2870	0
12	20241114	195800	65485135	2870	2870	2870	2870	0
13	20241114	195700	65485135	2870	2870	2870	2870	0
14	20241114	195600	65485135	2870	2870	2870	2870	0
15	20241114	195500	65485135	2870	2870	2870	2870	0
16	20241114	195400	65485135	2870	2870	2870	2870	0
17	20241114	195300	65485135	2870	2870	2870	2870	0
18	20241114	195200	65485135	2870	2870	2870	2870	0
19	20241114	195100	65485135	2870	2870	2870	2870	0
20	20241114	195000	65485135	2870	2870	2870	2870	0
21	20241114	194900	65485135	2870	2870	2870	2870	0
22	20241114	194800	65485135	2870	2870	2870	2870	0
23	20241114	194700	65485135	2870	2870	2870	2870	0
24	20241114	194600	65485135	2870	2870	2870	2870	0
25	20241114	194500	65485135	2870	2870	2870	2870	0
26	20241114	194400	65485135	2870	2870	2870	2870	0
27	20241114	194300	65485135	2870	2870	2870	2870	0
28	20241114	194200	65485135	2870	2870	2870	2870	0
29	20241114	194100	65485135	2870	2870	2870	2870	0
30	20241114	194000	65485135	2870	2870	2870	2870	0
31	20241114	193900	65485135	2870	2870	2870	2870	0
32	20241114	193800	65485135	2870	2870	2870	2870	318
33	20241114	193700	65485135	2870	2870	2870	2870	0
34	20241114	193600	65485135	2870	2870	2870	2870	0
35	20241114	193500	65485135	2870	2870	2870	2870	0
36	20241114	193400	65485135	2870	2870	2870	2870	0
37	20241114	193300	65485135	2870	2870	2870	2870	0
38	20241114	193200	65485135	2870	2870	2870	2870	0
39	20241114	193100	65485135	2870	2870	2870	2870	0
40	20241114	193000	65485135	2870	2870	2870	2870	0
41	20241114	192900	65485135	2870	2870	2870	2870	0
42	20241114	192800	65485135	2870	2870	2870	2870	0
43	20241114	192700	65485135	2870	2870	2870	2870	0
44	20241114	192600	65485135	2870	2870	2870	2870	0
45	20241114	192500	65485135	2870	2870	2870	2870	0
46	20241114	192400	65485135	2870	2870	2870	2870	0
47	20241114	192300	65485135	2870	2870	2870	2870	0
48	20241114	192200	65485135	2870	2870	2870	2870	0
49	20241114	192100	65485135	2870	2870	2870	2870	0
50	20241114	192000	65485135	2870	2870	2870	2870	0
51	20241114	191900	65485135	2870	2870	2870	2870	0
52	20241114	191800	65485135	2870	2870	2870	2870	0
53	20241114	191700	65485135	2870	2870	2870	2870	0
54	20241114	191600	65485135	2870	2870	2870	2870	0
55	20241114	191500	65485135	2870	2870	2870	2870	0
56	20241114	191400	65485135	2870	2870	2870	2870	0
57	20241114	191300	65485135	2870	2870	2870	2870	0
58	20241114	191200	65485135	2870	2870	2870	2870	0
59	20241114	191100	65485135	2870	2870	2870	2870	0
60	20241114	191000	65485135	2870	2870	2870	2870	0
61	20241114	190900	65485135	2870	2870	2870	2870	0
62	20241114	190800	65485135	2870	2870	2870	2870	318
63	20241114	190700	65485135	2870	2870	2870	2870	0
64	20241114	190600	65485135	2870	2870	2870	2870	0
65	20241114	190500	65485135	2870	2870	2870	2870	0
66	20241114	190400	65485135	2870	2870	2870	2870	0
67	20241114	190300	65485135	2870	2870	2870	2870	0
68	20241114	190200	65485135	2870	2870	2870	2870	0
69	20241114	190100	65485135	2870	2870	2870	2870	0
70	20241114	190000	65485135	2870	2870	2870	2870	0
71	20241114	185900	65485135	2870	2870	2870	2870	0
72	20241114	185800	65485135	2870	2870	2870	2870	0
73	20241114	185700	65485135	2870	2870	2870	2870	0
74	20241114	185600	65485135	2870	2870	2870	2870	0
75	20241114	185500	65485135	2870	2870	2870	2870	0
76	20241114	185400	65485135	2870	2870	2870	2870	0
77	20241114	185300	65485135	2870	2870	2870	2870	0
78	20241114	185200	65485135	2870	2870	2870	2870	0
79	20241114	185100	65485135	2870	2870	2870	2870	0
80	20241114	185000	65485135	2870	2870	2870	2870	0
81	20241114	184900	65485135	2870	2870	2870	2870	0
82	20241114	184800	65485135	2870	2870	2870	2870	0
83	20241114	184700	65485135	2870	2870	2870	2870	0
84	20241114	184600	65485135	2870	2870	2870	2870	0
85	20241114	184500	65485135	2870	2870	2870	2870	0
86	20241114	184400	65485135	2870	2870	2870	2870	0
87	20241114	184300	65485135	2870	2870	2870	2870	0
88	20241114	184200	65485135	2870	2870	2870	2870	0
89	20241114	184100	65485135	2870	2870	2870	2870	0
90	20241114	184000	65485135	2870	2870	2870	2870	0
91	20241114	183900	65485135	2870	2870	2870	2870	0
92	20241114	183800	65485135	2870	2870	2870	2870	318
93	20241114	183700	65485135	2870	2870	2870	2870	0
94	20241114	183600	65485135	2870	2870	2870	2870	0
95	20241114	183500	65485135	2870	2870	2870	2870	0
96	20241114	183400	65485135	2870	2870	2870	2870	0
97	20241114	183300	65485135	2870	2870	2870	2870	0
98	20241114	183200	65485135	2870	2870	2870	2870	0
99	20241114	183100	65485135	2870	2870	2870	2870	0
100	20241114	183000	65485135	2870	2870	2870	2870	0
101	20241114	182900	65485135	2870	2870	2870	2870	0
102	20241114	182800	65485135	2870	2870	2870	2870	0
103	20241114	182700	65485135	2870	2870	2870	2870	0
104	20241114	182600	65485135	2870	2870	2870	2870	0
105	20241114	182500	65485135	2870	2870	2870	2870	0
106	20241114	182400	65485135	2870	2870	2870	2870	0
107	20241114	182300	65485135	2870	2870	2870	2870	0
108	20241114	182200	65485135	2870	2870	2870	2870	0
109	20241114	182100	65485135	2870	2870	2870	2870	0
110	20241114	182000	65485135	2870	2870	2870	2870	0
111	20241114	181900	65485135	2870	2870	2870	2870	0
112	20241114	181800	65485135	2870	2870	2870	2870	0
113	20241114	181700	65485135	2870	2870	2870	2870	0
114	20241114	181600	65485135	2870	2870	2870	2870	0
115	20241114	181500	65485135	2870	2870	2870	2870	0
116	20241114	181400	65485135	2870	2870	2870	2870	0
117	20241114	181300	65485135	2870	2870	2870	2870	0
118	20241114	181200	65485135	2870	2870	2870	2870	0
119	20241114	181100	65485135	2870	2870	2870	2870	0
120	20241114	181000	65485135	2870	2870	2870	2870	0
121	20241114	180900	65485135	2870	2870	2870	2870	0
122	20241114	180800	65485135	2870	2870	2870	2870	318
123	20241114	180700	65485135	2870	2870	2870	2870	0
124	20241114	180600	65485135	2870	2870	2870	2870	0
125	20241114	180500	65485135	2870	2870	2870	2870	0
126	20241114	180400	65485135	2870	2870	2870	2870	0
127	20241114	180300	65485135	2870	2870	2870	2870	0
128	20241114	180200	65485135	2870	2870	2870	2870	0
129	20241114	180100	65485135	2870	2870	2870	2870	0
130	20241114	180000	65485135	2870	2870	2870	2870	0
131	20241114	175900	65485135	2870	2870	2870	2870	0
132	20241114	175800	65485135	2870	2870	2870	2870	0
133	20241114	175700	65485135	2870	2870	2870	2870	0
134	20241114	175600	65485135	2870	2870	2870	2870	0
135	20241114	175500	65485135	2870	2870	2870	2870	0
136	20241114	175400	65485135	2870	2870	2870	2870	0
137	20241114	175300	65485135	2870	2870	2870	2870	0
138	20241114	175200	65485135	2870	2870	2870	2870	0
139	20241114	175100	65485135	2870	2870	2870	2870	0
140	20241114	175000	65485135	2870	2870	2870	2870	0
141	20241114	174900	65485135	2870	2870	2870	2870	0
142	20241114	174800	65485135	2870	2870	2870	2870	0
143	20241114	174700	65485135	2870	2870	2870	2870	0
144	20241114	174600	65485135	2870	2870	2870	2870	0
145	20241114	174500	65485135	2870	2870	2870	2870	0
146	20241114	174400	65485135	2870	2870	2870	2870	0
147	20241114	174300	65485135	2870	2870	2870	2870	0
148	20241114	174200	65485135	2870	2870	2870	2870	0
149	20241114	174100	65485135	2870	2870	2870	2870	0
150	20241114	174000	65485135	2870	2870	2870	2870	0
151	20241114	173900	65485135	2870	2870	2870	2870	0
152	20241114	173800	65485135	2870	2870	2870	2870	318
153	20241114	173700	65485135	2870	2870	2870	2870	0
154	20241114	173600	65485135	2870	2870	2870	2870	0
155	20241114	173500	65485135	2870	2870	2870	2870	0
156	20241114	173400	65485135	2870	2870	2870	2870	0
157	20241114	173300	65485135	2870	2870	2870	2870	0
158	20241114	173200	65485135	2870	2870	2870	2870	0
159	20241114	173100	65485135	2870	2870	2870	2870	0
160	20241114	173000	65485135	2870	2870	2870	2870	0
161	20241114	172900	65485135	2870	2870	2870	2870	0
162	20241114	172800	65485135	2870	2870	2870	2870	0
163	20241114	172700	65485135	2870	2870	2870	2870	0
164	20241114	172600	65485135	2870	2870	2870	2870	0
165	20241114	172500	65485135	2870	2870	2870	2870	0
166	20241114	172400	65485135	2870	2870	2870	2870	0
167	20241114	172300	65485135	2870	2870	2870	2870	0
168	20241114	172200	65485135	2870	2870	2870	2870	0
169	20241114	172100	65485135	2870	2870	2870	2870	0
170	20241114	172000	65485135	2870	2870	2870	2870	0
171	20241114	171900	65485135	2870	2870	2870	2870	0
172	20241114	171800	65485135	2870	2870	2870	2870	0
173	20241114	171700	65485135	2870	2870	2870	2870	0
174	20241114	171600	65485135	2870	2870	2870	2870	0
175	20241114	171500	65485135	2870	2870	2870	2870	0
176	20241114	171400	65485135	2870	2870	2870	2870	0
177	20241114	171300	65485135	2870	2870	2870	2870	0
178	20241114	171200	65485135	2870	2870	2870	2870	0
179	20241114	171100	65485135	2870	2870	2870	2870	0
180	20241114	171000	65485135	2870	2870	2870	2870	0
181	20241114	170900	65485135	2870	2870	2870	2870	0
182	20241114	170800	65485135	2870	2870	2870	2870	318
183	20241114	170700	65485135	2870	2870	2870	2870	0
184	20241114	170600	65485135	2870	2870	2870	2870	0
185	20241114	170500	65485135	2870	2870	2870	2870	0
186	20241114	170400	65485135	2870	2870	2870	2870	0
187	20241114	170300	65485135	2870	2870	2870	2870	0
188	20241114	170200	65485135	2870	2870	2870	2870	0
189	20241114	170100	65485135	2870	2870	2870	2870	0
190	20241114	170000	65485135	2870	2870	2870	2870	0
191	20241114	165900	65485135	2870	2870	2870	2870	0
192	20241114	165800	65485135	2870	2870	2870	2870	0
193	20241114	165700	65485135	2870	2870	2870	2870	0
194	20241114	165600	65485135	2870	2870	2870	2870	0
195	20241114	165500	65485135	2870	2870	2870	2870	0
196	20241114	165400	65485135	2870	2870	2870	2870	0
197	20241114	165300	65485135	2870	2870	2870	2870	0
198	20241114	165200	65485135	2870	2870	2870	2870	0
199	20241114	165100	65485135	2870	2870	2870	2870	0
200	20241114	165000	65485135	2870	2870	2870	2870	0
201	20241114	164900	65485135	2870	2870	2870	2870	0
202	20241114	164800	65485135	2870	2870	2870	2870	0
203	20241114	164700	65485135	2870	2870	2870	2870	0
204	20241114	164600	65485135	2870	2870	2870	2870	0
205	20241114	164500	65485135	2870	2870	2870	2870	0
206	20241114	164400	65485135	2870	2870	2870	2870	0
207	20241114	164300	65485135	2870	2870	2870	2870	0
208	20241114	164200	65485135	2870	2870	2870	2870	0
209	20241114	164100	65485135	2870	2870	2870	2870	0
210	20241114	164000	65485135	2870	2870	2870	2870	0
211	20241114	163900	65485135	2870	2870	2870	2870	0
212	20241114	163800	65485135	2870	2870	2870	2870	318
213	20241114	163700	65485135	2870	2870	2870	2870	0
214	20241114	163600	65485135	2870	2870	2870	2870	0
215	20241114	163500	65485135	2870	2870	2870	2870	0
216	20241114	163400	65485135	2870	2870	2870	2870	0
217	20241114	163300	65485135	2870	2870	2870	2870	0
218	20241114	163200	65485135	2870	2870	2870	2870	0
219	20241114	163100	65485135	2870	2870	2870	2870	0
220	20241114	163000	65485135	2870	2870	2870	2870	318
221	20241114	162900	64572475	2880	2880	2880	2880	0
222	20241114	162800	64572475	2880	2880	2880	2880	0
223	20241114	162700	64572475	2880	2880	2880	2880	0
224	20241114	162600	64572475	2880	2880	2880	2880	0
225	20241114	162500	64572475	2880	2880	2880	2880	0
226	20241114	162400	64572475	2880	2880	2880	2880	0
227	20241114	162300	64572475	2880	2880	2880	2880	0
228	20241114	162200	64572475	2880	2880	2880	2880	0
229	20241114	162100	64572475	2880	2880	2880	2880	0
230	20241114	162000	64572475	2880	2880	2880	2880	0
231	20241114	161900	64572475	2880	2880	2880	2880	0
232	20241114	161800	64572475	2880	2880	2880	2880	0
233	20241114	161700	64572475	2880	2880	2880	2880	0
234	20241114	161600	64572475	2880	2880	2880	2880	0
235	20241114	161500	64572475	2880	2880	2880	2880	0
236	20241114	161400	64572475	2880	2880	2880	2880	0
237	20241114	161300	64572475	2880	2880	2880	2880	0
238	20241114	161200	64572475	2880	2880	2880	2880	0
239	20241114	161100	64572475	2880	2880	2880	2880	1
240	20241114	161000	64569595	2755	2820	2820	2755	476
241	20241114	160900	63250820	2830	2880	2880	2830	1578
242	20241114	160800	58765680	2880	2880	2880	2880	2048
243	20241114	160700	52867440	2880	2880	2880	2880	1
244	20241114	160600	52864560	2880	2880	2880	2880	1500
245	20241114	160500	48544560	2880	2880	2880	2880	0
246	20241114	160400	48544560	2880	2880	2880	2880	0
247	20241114	160300	48544560	2880	2880	2880	2880	0
248	20241114	160200	48544560	2880	2880	2880	2880	0
249	20241114	160100	48544560	2880	2880	2880	2880	0
250	20241114	160000	48544560	2880	2880	2880	2880	0
251	20241114	155900	48544560	2880	2880	2880	2880	0
252	20241114	155800	48544560	2880	2880	2880	2880	0
253	20241114	155700	48544560	2880	2880	2880	2880	0
254	20241114	155600	48544560	2880	2880	2880	2880	14
255	20241114	155500	48504240	2880	2880	2880	2880	0
256	20241114	155400	48504240	2880	2880	2880	2880	0
257	20241114	155300	48504240	2880	2880	2880	2880	0
258	20241114	155200	48504240	2880	2880	2880	2880	0
259	20241114	155100	48504240	2880	2880	2880	2880	0
260	20241114	155000	48504240	2880	2880	2880	2880	0
261	20241114	154900	48504240	2880	2880	2880	2880	0
262	20241114	154800	48504240	2880	2880	2880	2880	0
263	20241114	154700	48504240	2880	2880	2880	2880	83
264	20241114	154600	48265200	2880	2880	2880	2880	0
265	20241114	154500	48265200	2880	2880	2880	2880	0
266	20241114	154400	48265200	2880	2880	2880	2880	0
267	20241114	154300	48265200	2880	2880	2880	2880	0
268	20241114	154200	48265200	2880	2880	2880	2880	0
269	20241114	154100	48265200	2880	2880	2880	2880	0
270	20241114	154000	48265200	2880	2880	2880	2880	0
271	20241114	153900	48265200	2880	2880	2880	2880	0
272	20241114	153800	48265200	2880	2880	2880	2880	0
273	20241114	153700	48265200	2880	2880	2880	2880	0
274	20241114	153600	48265200	2880	2880	2880	2880	0
275	20241114	153500	48265200	2880	2880	2880	2880	300
276	20241114	153400	47401200	2880	2865	2880	2865	2012
277	20241114	153300	41614445	2870	2870	2870	2870	0
278	20241114	153200	41614445	2870	2870	2870	2870	0
279	20241114	153100	41614445	2870	2870	2870	2870	0
280	20241114	153000	41614445	2870	2870	2870	2870	0
281	20241114	152900	41614445	2870	2870	2870	2870	0
282	20241114	152800	41614445	2870	2870	2870	2870	1
283	20241114	152700	41611575	2865	2865	2865	2865	0
284	20241114	152600	41611575	2865	2865	2865	2865	0
285	20241114	152500	41611575	2865	2865	2865	2865	0
286	20241114	152400	41611575	2865	2850	2865	2850	9
287	20241114	152300	41585910	2865	2865	2865	2865	0
288	20241114	152200	41585910	2865	2865	2865	2865	0
289	20241114	152100	41585910	2865	2865	2865	2865	0
290	20241114	152000	41585910	2865	2865	2865	2865	0
291	20241114	151900	41585910	2865	2865	2865	2865	0
292	20241114	151800	41585910	2865	2865	2865	2865	0
293	20241114	151700	41585910	2865	2865	2865	2865	0
294	20241114	151600	41585910	2865	2865	2865	2865	0
295	20241114	151500	41585910	2865	2865	2865	2865	1
296	20241114	151400	41583045	2865	2865	2865	2865	4
297	20241114	151300	41571585	2845	2845	2845	2845	0
298	20241114	151200	41571585	2845	2845	2845	2845	0
299	20241114	151100	41571585	2845	2845	2845	2845	0
300	20241114	151000	41571585	2845	2845	2845	2845	0
301	20241114	150900	41571585	2845	2845	2845	2845	0
302	20241114	150800	41571585	2845	2845	2845	2845	0
303	20241114	150700	41571585	2845	2845	2845	2845	0
304	20241114	150600	41571585	2845	2845	2845	2845	0
305	20241114	150500	41571585	2845	2845	2845	2845	0
306	20241114	150400	41571585	2845	2845	2845	2845	0
307	20241114	150300	41571585	2845	2845	2845	2845	0
308	20241114	150200	41571585	2845	2845	2845	2845	1
309	20241114	150100	41568740	2830	2845	2845	2830	91
310	20241114	150000	41311060	2865	2865	2865	2865	0
311	20241114	145900	41311060	2865	2865	2865	2865	0
312	20241114	145800	41311060	2865	2865	2865	2865	0
313	20241114	145700	41311060	2865	2865	2865	2865	0
314	20241114	145600	41311060	2865	2865	2865	2865	0
315	20241114	145500	41311060	2865	2865	2865	2865	0
316	20241114	145400	41311060	2865	2865	2865	2865	0
317	20241114	145300	41311060	2865	2865	2865	2865	0
318	20241114	145200	41311060	2865	2835	2865	2835	251
319	20241114	145100	40593580	2835	2840	2840	2835	94
320	20241114	145000	40326875	2860	2845	2860	2845	100
321	20241114	144900	40041405	2835	2835	2835	2835	0
322	20241114	144800	40041405	2835	2835	2835	2835	0
323	20241114	144700	40041405	2835	2835	2835	2835	0
324	20241114	144600	40041405	2835	2835	2835	2835	2
325	20241114	144500	40035735	2830	2830	2830	2830	0
326	20241114	144400	40035735	2830	2830	2830	2830	0
327	20241114	144300	40035735	2830	2835	2835	2830	72
328	20241114	144200	39831935	2835	2835	2835	2835	118
329	20241114	144100	39497405	2830	2830	2830	2830	0
330	20241114	144000	39497405	2830	2830	2830	2830	0
331	20241114	143900	39497405	2830	2830	2830	2830	0
332	20241114	143800	39497405	2830	2830	2830	2830	0
333	20241114	143700	39497405	2830	2830	2830	2830	12
334	20241114	143600	39463445	2825	2825	2825	2825	0
335	20241114	143500	39463445	2825	2825	2825	2825	0
336	20241114	143400	39463445	2825	2825	2825	2825	0
337	20241114	143300	39463445	2825	2825	2825	2825	0
338	20241114	143200	39463445	2825	2825	2825	2825	100
339	20241114	143100	39180945	2825	2835	2835	2825	200
340	20241114	143000	38615615	2835	2835	2835	2835	0
341	20241114	142900	38615615	2835	2835	2835	2835	0
342	20241114	142800	38615615	2835	2835	2835	2835	0
343	20241114	142700	38615615	2835	2835	2835	2835	0
344	20241114	142600	38615615	2835	2835	2835	2835	0
345	20241114	142500	38615615	2835	2835	2835	2835	0
346	20241114	142400	38615615	2835	2835	2835	2835	100
347	20241114	142300	38332115	2860	2860	2860	2860	0
348	20241114	142200	38332115	2860	2860	2860	2860	0
349	20241114	142100	38332115	2860	2860	2860	2860	0
350	20241114	142000	38332115	2860	2860	2860	2860	0
351	20241114	141900	38332115	2860	2860	2860	2860	0
352	20241114	141800	38332115	2860	2860	2860	2860	0
353	20241114	141700	38332115	2860	2860	2860	2860	0
354	20241114	141600	38332115	2860	2860	2860	2860	0
355	20241114	141500	38332115	2860	2860	2860	2860	0
356	20241114	141400	38332115	2860	2860	2860	2860	0
357	20241114	141300	38332115	2860	2860	2860	2860	0
358	20241114	141200	38332115	2860	2860	2860	2860	0
359	20241114	141100	38332115	2860	2860	2860	2860	0
360	20241114	141000	38332115	2860	2860	2860	2860	0
361	20241114	140900	38332115	2860	2860	2860	2860	0
362	20241114	140800	38332115	2860	2860	2860	2860	0
363	20241114	140700	38332115	2860	2860	2860	2860	0
364	20241114	140600	38332115	2860	2860	2860	2860	0
365	20241114	140500	38332115	2860	2860	2860	2860	0
366	20241114	140400	38332115	2860	2860	2860	2860	1
367	20241114	140300	38329255	2840	2840	2840	2840	0
368	20241114	140200	38329255	2840	2840	2840	2840	0
369	20241114	140100	38329255	2840	2840	2840	2840	0
370	20241114	140000	38329255	2840	2840	2840	2840	0
371	20241114	135900	38329255	2840	2840	2840	2840	0
372	20241114	135800	38329255	2840	2840	2840	2840	16
373	20241114	135700	38283815	2850	2850	2850	2850	0
374	20241114	135600	38283815	2850	2850	2850	2850	0
375	20241114	135500	38283815	2850	2850	2850	2850	0
376	20241114	135400	38283815	2850	2850	2850	2850	0
377	20241114	135300	38283815	2850	2850	2850	2850	0
378	20241114	135200	38283815	2850	2850	2850	2850	0
379	20241114	135100	38283815	2850	2850	2850	2850	0
380	20241114	135000	38283815	2850	2850	2850	2850	0
381	20241114	134900	38283815	2850	2850	2850	2850	0
382	20241114	134800	38283815	2850	2850	2850	2850	31
383	20241114	134700	38195465	2865	2865	2865	2865	1
384	20241114	134600	38192600	2850	2850	2850	2850	0
385	20241114	134500	38192600	2850	2850	2850	2850	30
386	20241114	134400	38107100	2850	2835	2850	2835	843
387	20241114	134300	35709330	2830	2820	2830	2820	491
388	20241114	134200	34323100	2820	2820	2820	2820	0
389	20241114	134100	34323100	2820	2820	2820	2820	0
390	20241114	134000	34323100	2820	2820	2820	2820	0
391	20241114	133900	34323100	2820	2820	2820	2820	0
392	20241114	133800	34323100	2820	2820	2820	2820	0
393	20241114	133700	34323100	2820	2820	2820	2820	0
394	20241114	133600	34323100	2820	2820	2820	2820	0
395	20241114	133500	34323100	2820	2820	2820	2820	0
396	20241114	133400	34323100	2820	2820	2820	2820	1
397	20241114	133300	34320280	2810	2810	2810	2810	0
398	20241114	133200	34320280	2810	2810	2810	2810	0
399	20241114	133100	34320280	2810	2810	2810	2810	0
400	20241114	133000	34320280	2810	2810	2810	2810	0
401	20241114	132900	34320280	2810	2810	2810	2810	0
402	20241114	132800	34320280	2810	2810	2810	2810	0
403	20241114	132700	34320280	2810	2810	2810	2810	0
404	20241114	132600	34320280	2810	2810	2810	2810	0
405	20241114	132500	34320280	2810	2810	2810	2810	0
406	20241114	132400	34320280	2810	2810	2810	2810	0
407	20241114	132300	34320280	2810	2810	2810	2810	0
408	20241114	132200	34320280	2810	2810	2810	2810	0
409	20241114	132100	34320280	2810	2810	2810	2810	3
410	20241114	132000	34311850	2820	2820	2820	2820	0
411	20241114	131900	34311850	2820	2820	2820	2820	0
412	20241114	131800	34311850	2820	2820	2820	2820	0
413	20241114	131700	34311850	2820	2820	2820	2820	0
414	20241114	131600	34311850	2820	2820	2820	2820	0
415	20241114	131500	34311850	2820	2820	2820	2820	0
416	20241114	131400	34311850	2820	2820	2820	2820	0
417	20241114	131300	34311850	2820	2820	2820	2820	0
418	20241114	131200	34311850	2820	2820	2820	2820	0
419	20241114	131100	34311850	2820	2820	2820	2820	0
420	20241114	131000	34311850	2820	2820	2820	2820	2
421	20241114	130900	34306210	2820	2820	2820	2820	1
422	20241114	130800	34303390	2825	2825	2825	2825	17
423	20241114	130700	34255365	2805	2805	2805	2805	0
424	20241114	130600	34255365	2805	2805	2805	2805	0
425	20241114	130500	34255365	2805	2810	2810	2805	120
426	20241114	130400	33918665	2830	2830	2830	2830	0
427	20241114	130300	33918665	2830	2830	2830	2830	0
428	20241114	130200	33918665	2830	2830	2830	2830	0
429	20241114	130100	33918665	2830	2830	2830	2830	0
430	20241114	130000	33918665	2830	2830	2830	2830	0
431	20241114	125900	33918665	2830	2830	2830	2830	0
432	20241114	125800	33918665	2830	2830	2830	2830	0
433	20241114	125700	33918665	2830	2830	2830	2830	0
434	20241114	125600	33918665	2830	2830	2830	2830	0
435	20241114	125500	33918665	2830	2830	2830	2830	0
436	20241114	125400	33918665	2830	2830	2830	2830	0
437	20241114	125300	33918665	2830	2830	2830	2830	0
438	20241114	125200	33918665	2830	2830	2830	2830	0
439	20241114	125100	33918665	2830	2830	2830	2830	0
440	20241114	125000	33918665	2830	2830	2830	2830	0
441	20241114	124900	33918665	2830	2830	2830	2830	0
442	20241114	124800	33918665	2830	2830	2830	2830	0
443	20241114	124700	33918665	2830	2820	2830	2820	200
444	20241114	124600	33353415	2810	2810	2810	2810	0
445	20241114	124500	33353415	2810	2810	2810	2810	0
446	20241114	124400	33353415	2810	2810	2810	2810	0
447	20241114	124300	33353415	2810	2810	2810	2810	0
448	20241114	124200	33353415	2810	2810	2810	2810	0
449	20241114	124100	33353415	2810	2810	2810	2810	0
450	20241114	124000	33353415	2810	2790	2810	2790	6104
451	20241114	123900	16292205	2790	2790	2790	2790	0
452	20241114	123800	16292205	2790	2780	2790	2780	3
453	20241114	123700	16283855	2790	2790	2790	2790	0
454	20241114	123600	16283855	2790	2790	2790	2790	0
455	20241114	123500	16283855	2790	2790	2790	2790	0
456	20241114	123400	16283855	2790	2790	2790	2790	0
457	20241114	123300	16283855	2790	2790	2790	2790	0
458	20241114	123200	16283855	2790	2790	2790	2790	0
459	20241114	123100	16283855	2790	2790	2790	2790	0
460	20241114	123000	16283855	2790	2790	2790	2790	0
461	20241114	122900	16283855	2790	2790	2790	2790	0
462	20241114	122800	16283855	2790	2790	2790	2790	0
463	20241114	122700	16283855	2790	2790	2790	2790	0
464	20241114	122600	16283855	2790	2790	2790	2790	0
465	20241114	122500	16283855	2790	2790	2790	2790	0
466	20241114	122400	16283855	2790	2790	2790	2790	2
467	20241114	122300	16278275	2790	2790	2790	2790	0
468	20241114	122200	16278275	2790	2790	2790	2790	1
469	20241114	122100	16275485	2790	2790	2790	2790	0
470	20241114	122000	16275485	2790	2790	2790	2790	0
471	20241114	121900	16275485	2790	2790	2790	2790	0
472	20241114	121800	16275485	2790	2790	2790	2790	0
473	20241114	121700	16275485	2790	2790	2790	2790	0
474	20241114	121600	16275485	2790	2790	2790	2790	1
475	20241114	121500	16272695	2780	2780	2780	2780	223
476	20241114	121400	15652755	2790	2790	2790	2790	10
477	20241114	121300	15624855	2790	2790	2790	2790	0
478	20241114	121200	15624855	2790	2790	2790	2790	0
479	20241114	121100	15624855	2790	2790	2790	2790	0
480	20241114	121000	15624855	2790	2790	2790	2790	0
481	20241114	120900	15624855	2790	2790	2790	2790	0
482	20241114	120800	15624855	2790	2790	2790	2790	0
483	20241114	120700	15624855	2790	2790	2790	2790	0
484	20241114	120600	15624855	2790	2790	2790	2790	0
485	20241114	120500	15624855	2790	2790	2790	2790	0
486	20241114	120400	15624855	2790	2790	2790	2790	17
487	20241114	120300	15577425	2795	2795	2795	2795	0
488	20241114	120200	15577425	2795	2795	2795	2795	0
489	20241114	120100	15577425	2795	2795	2795	2795	0
490	20241114	120000	15577425	2795	2795	2795	2795	0
491	20241114	115900	15577425	2795	2795	2795	2795	0
492	20241114	115800	15577425	2795	2795	2795	2795	0
493	20241114	115700	15577425	2795	2795	2795	2795	0
494	20241114	115600	15577425	2795	2795	2795	2795	0
495	20241114	115500	15577425	2795	2795	2795	2795	0
496	20241114	115400	15577425	2795	2795	2795	2795	0
497	20241114	115300	15577425	2795	2795	2795	2795	0
498	20241114	115200	15577425	2795	2795	2795	2795	0
499	20241114	115100	15577425	2795	2795	2795	2795	0
500	20241114	115000	15577425	2795	2795	2795	2795	0
501	20241114	114900	15577425	2795	2795	2795	2795	0
502	20241114	114800	15577425	2795	2795	2795	2795	0
503	20241114	114700	15577425	2795	2795	2795	2795	0
504	20241114	114600	15577425	2795	2795	2795	2795	0
505	20241114	114500	15577425	2795	2795	2795	2795	0
506	20241114	114400	15577425	2795	2795	2795	2795	0
507	20241114	114300	15577425	2795	2795	2795	2795	0
508	20241114	114200	15577425	2795	2795	2795	2795	0
509	20241114	114100	15577425	2795	2795	2795	2795	0
510	20241114	114000	15577425	2795	2795	2795	2795	0
511	20241114	113900	15577425	2795	2795	2795	2795	0
512	20241114	113800	15577425	2795	2795	2795	2795	0
513	20241114	113700	15577425	2795	2795	2795	2795	0
514	20241114	113600	15577425	2795	2795	2795	2795	0
515	20241114	113500	15577425	2795	2795	2795	2795	0
516	20241114	113400	15577425	2795	2795	2795	2795	0
517	20241114	113300	15577425	2795	2795	2795	2795	0
518	20241114	113200	15577425	2795	2795	2795	2795	0
519	20241114	113100	15577425	2795	2795	2795	2795	0
520	20241114	113000	15577425	2795	2795	2795	2795	0
521	20241114	112900	15577425	2795	2795	2795	2795	0
522	20241114	112800	15577425	2795	2795	2795	2795	0
523	20241114	112700	15577425	2795	2795	2795	2795	0
524	20241114	112600	15577425	2795	2795	2795	2795	0
525	20241114	112500	15577425	2795	2795	2795	2795	0
526	20241114	112400	15577425	2795	2795	2795	2795	0
527	20241114	112300	15577425	2795	2795	2795	2795	0
528	20241114	112200	15577425	2795	2765	2795	2765	218
529	20241114	112100	14973250	2765	2765	2765	2765	0
530	20241114	112000	14973250	2765	2765	2765	2765	0
531	20241114	111900	14973250	2765	2765	2765	2765	0
532	20241114	111800	14973250	2765	2765	2765	2765	0
533	20241114	111700	14973250	2765	2765	2765	2765	0
534	20241114	111600	14973250	2765	2765	2765	2765	0
535	20241114	111500	14973250	2765	2765	2765	2765	142
536	20241114	111400	14580620	2770	2770	2770	2770	63
537	20241114	111300	14406110	2770	2770	2770	2770	0
538	20241114	111200	14406110	2770	2770	2770	2770	0
539	20241114	111100	14406110	2770	2770	2770	2770	195
540	20241114	111000	13865960	2770	2770	2770	2770	387
541	20241114	110900	12793970	2770	2770	2770	2770	0
542	20241114	110800	12793970	2770	2770	2770	2770	0
543	20241114	110700	12793970	2770	2770	2770	2770	4
544	20241114	110600	12782890	2770	2770	2770	2770	70
545	20241114	110500	12588990	2770	2770	2770	2770	0
546	20241114	110400	12588990	2770	2770	2770	2770	10
547	20241114	110300	12561290	2770	2770	2770	2770	80
548	20241114	110200	12339690	2780	2795	2795	2780	56
549	20241114	110100	12183435	2800	2800	2800	2800	1
550	20241114	110000	12180635	2780	2780	2780	2780	0
551	20241114	105900	12180635	2780	2780	2780	2780	0
552	20241114	105800	12180635	2780	2780	2780	2780	0
553	20241114	105700	12180635	2780	2780	2780	2780	126
554	20241114	105600	11830355	2780	2780	2780	2780	0
555	20241114	105500	11830355	2780	2780	2780	2780	0
556	20241114	105400	11830355	2780	2780	2780	2780	0
557	20241114	105300	11830355	2780	2820	2820	2780	125
558	20241114	105200	11481435	2820	2820	2820	2820	18
559	20241114	105100	11430675	2830	2830	2830	2830	0
560	20241114	105000	11430675	2830	2830	2830	2830	0
561	20241114	104900	11430675	2830	2830	2830	2830	0
562	20241114	104800	11430675	2830	2830	2830	2830	0
563	20241114	104700	11430675	2830	2830	2830	2830	0
564	20241114	104600	11430675	2830	2830	2830	2830	0
565	20241114	104500	11430675	2830	2830	2830	2830	0
566	20241114	104400	11430675	2830	2825	2830	2825	164
567	20241114	104300	10967370	2825	2825	2825	2825	1
568	20241114	104200	10964545	2825	2825	2825	2825	2
569	20241114	104100	10958895	2820	2825	2825	2820	65
570	20241114	104000	10775425	2825	2825	2825	2825	0
571	20241114	103900	10775425	2825	2825	2825	2825	39
572	20241114	103800	10665250	2825	2825	2825	2825	0
573	20241114	103700	10665250	2825	2825	2825	2825	1
574	20241114	103600	10662425	2830	2830	2830	2830	0
575	20241114	103500	10662425	2830	2830	2830	2830	0
576	20241114	103400	10662425	2830	2830	2830	2830	86
577	20241114	103300	10419045	2830	2875	2875	2830	101
578	20241114	103200	10133170	2820	2820	2820	2820	1
579	20241114	103100	10130350	2875	2850	2875	2850	500
580	20241114	103000	8699275	2850	2850	2850	2850	0
581	20241114	102900	8699275	2850	2850	2850	2850	0
582	20241114	102800	8699275	2850	2850	2850	2850	1
583	20241114	102700	8696425	2830	2830	2830	2830	0
584	20241114	102600	8696425	2830	2830	2830	2830	0
585	20241114	102500	8696425	2830	2830	2830	2830	0
586	20241114	102400	8696425	2830	2830	2830	2830	26
587	20241114	102300	8622845	2830	2835	2835	2830	358
588	20241114	102200	7608045	2830	2830	2830	2830	34
589	20241114	102100	7511825	2830	2830	2830	2830	0
590	20241114	102000	7511825	2830	2830	2830	2830	0
591	20241114	101900	7511825	2830	2830	2830	2830	0
592	20241114	101800	7511825	2830	2830	2830	2830	0
593	20241114	101700	7511825	2830	2830	2830	2830	0
594	20241114	101600	7511825	2830	2830	2830	2830	0
595	20241114	101500	7511825	2830	2830	2830	2830	312
596	20241114	101400	6628865	2835	2835	2835	2835	0
597	20241114	101300	6628865	2835	2835	2835	2835	0
598	20241114	101200	6628865	2835	2835	2835	2835	0
599	20241114	101100	6628865	2835	2835	2835	2835	0
600	20241114	101000	6628865	2835	2805	2835	2805	343
601	20241114	100900	5661905	2790	2775	2790	2775	1532
602	20241114	100800	1394325	2770	2770	2770	2770	0
603	20241114	100700	1394325	2770	2775	2775	2770	50
604	20241114	100600	1255600	2775	2775	2775	2775	5
605	20241114	100500	1241725	2785	2785	2785	2785	50
606	20241114	100400	1102475	2785	2785	2785	2785	0
607	20241114	100300	1102475	2785	2785	2785	2785	0
608	20241114	100200	1102475	2785	2785	2785	2785	0
609	20241114	100100	1102475	2785	2785	2785	2785	1
610	20241114	100000	1099690	2770	2770	2770	2770	397