KissMeData/019210/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190200	170806990	4970	4970	4970	4970	313
3	20241114	190100	170806990	4970	4970	4970	4970	0
4	20241114	190000	170806990	4970	4970	4970	4970	0
5	20241114	185900	170806990	4970	4970	4970	4970	0
6	20241114	185800	170806990	4970	4970	4970	4970	0
7	20241114	185700	170806990	4970	4970	4970	4970	0
8	20241114	185600	170806990	4970	4970	4970	4970	0
9	20241114	185500	170806990	4970	4970	4970	4970	0
10	20241114	185400	170806990	4970	4970	4970	4970	0
11	20241114	185300	170806990	4970	4970	4970	4970	0
12	20241114	185200	170806990	4970	4970	4970	4970	0
13	20241114	185100	170806990	4970	4970	4970	4970	0
14	20241114	185000	170806990	4970	4970	4970	4970	0
15	20241114	184900	170806990	4970	4970	4970	4970	0
16	20241114	184800	170806990	4970	4970	4970	4970	0
17	20241114	184700	170806990	4970	4970	4970	4970	0
18	20241114	184600	170806990	4970	4970	4970	4970	0
19	20241114	184500	170806990	4970	4970	4970	4970	0
20	20241114	184400	170806990	4970	4970	4970	4970	0
21	20241114	184300	170806990	4970	4970	4970	4970	0
22	20241114	184200	170806990	4970	4970	4970	4970	0
23	20241114	184100	170806990	4970	4970	4970	4970	0
24	20241114	184000	170806990	4970	4970	4970	4970	0
25	20241114	183900	170806990	4970	4970	4970	4970	0
26	20241114	183800	170806990	4970	4970	4970	4970	0
27	20241114	183700	170806990	4970	4970	4970	4970	0
28	20241114	183600	170806990	4970	4970	4970	4970	0
29	20241114	183500	170806990	4970	4970	4970	4970	0
30	20241114	183400	170806990	4970	4970	4970	4970	0
31	20241114	183300	170806990	4970	4970	4970	4970	0
32	20241114	183200	170806990	4970	4970	4970	4970	313
33	20241114	183100	170806990	4970	4970	4970	4970	0
34	20241114	183000	170806990	4970	4970	4970	4970	0
35	20241114	182900	170806990	4970	4970	4970	4970	0
36	20241114	182800	170806990	4970	4970	4970	4970	0
37	20241114	182700	170806990	4970	4970	4970	4970	0
38	20241114	182600	170806990	4970	4970	4970	4970	0
39	20241114	182500	170806990	4970	4970	4970	4970	0
40	20241114	182400	170806990	4970	4970	4970	4970	0
41	20241114	182300	170806990	4970	4970	4970	4970	0
42	20241114	182200	170806990	4970	4970	4970	4970	0
43	20241114	182100	170806990	4970	4970	4970	4970	0
44	20241114	182000	170806990	4970	4970	4970	4970	0
45	20241114	181900	170806990	4970	4970	4970	4970	0
46	20241114	181800	170806990	4970	4970	4970	4970	0
47	20241114	181700	170806990	4970	4970	4970	4970	0
48	20241114	181600	170806990	4970	4970	4970	4970	0
49	20241114	181500	170806990	4970	4970	4970	4970	0
50	20241114	181400	170806990	4970	4970	4970	4970	0
51	20241114	181300	170806990	4970	4970	4970	4970	0
52	20241114	181200	170806990	4970	4970	4970	4970	0
53	20241114	181100	170806990	4970	4970	4970	4970	0
54	20241114	181000	170806990	4970	4970	4970	4970	0
55	20241114	180900	170806990	4970	4970	4970	4970	0
56	20241114	180800	170806990	4970	4970	4970	4970	0
57	20241114	180700	170806990	4970	4970	4970	4970	0
58	20241114	180600	170806990	4970	4970	4970	4970	0
59	20241114	180500	170806990	4970	4970	4970	4970	0
60	20241114	180400	170806990	4970	4970	4970	4970	0
61	20241114	180300	170806990	4970	4970	4970	4970	0
62	20241114	180200	170806990	4970	4970	4970	4970	313
63	20241114	180100	170806990	4970	4970	4970	4970	0
64	20241114	180000	170806990	4970	4970	4970	4970	0
65	20241114	175900	170806990	4970	4970	4970	4970	0
66	20241114	175800	170806990	4970	4970	4970	4970	0
67	20241114	175700	170806990	4970	4970	4970	4970	0
68	20241114	175600	170806990	4970	4970	4970	4970	0
69	20241114	175500	170806990	4970	4970	4970	4970	0
70	20241114	175400	170806990	4970	4970	4970	4970	0
71	20241114	175300	170806990	4970	4970	4970	4970	0
72	20241114	175200	170806990	4970	4970	4970	4970	0
73	20241114	175100	170806990	4970	4970	4970	4970	0
74	20241114	175000	170806990	4970	4970	4970	4970	0
75	20241114	174900	170806990	4970	4970	4970	4970	0
76	20241114	174800	170806990	4970	4970	4970	4970	0
77	20241114	174700	170806990	4970	4970	4970	4970	0
78	20241114	174600	170806990	4970	4970	4970	4970	0
79	20241114	174500	170806990	4970	4970	4970	4970	0
80	20241114	174400	170806990	4970	4970	4970	4970	0
81	20241114	174300	170806990	4970	4970	4970	4970	0
82	20241114	174200	170806990	4970	4970	4970	4970	0
83	20241114	174100	170806990	4970	4970	4970	4970	0
84	20241114	174000	170806990	4970	4970	4970	4970	0
85	20241114	173900	170806990	4970	4970	4970	4970	0
86	20241114	173800	170806990	4970	4970	4970	4970	0
87	20241114	173700	170806990	4970	4970	4970	4970	0
88	20241114	173600	170806990	4970	4970	4970	4970	0
89	20241114	173500	170806990	4970	4970	4970	4970	0
90	20241114	173400	170806990	4970	4970	4970	4970	0
91	20241114	173300	170806990	4970	4970	4970	4970	0
92	20241114	173200	170806990	4970	4970	4970	4970	313
93	20241114	173100	170806990	4970	4970	4970	4970	0
94	20241114	173000	170806990	4970	4970	4970	4970	0
95	20241114	172900	170806990	4970	4970	4970	4970	0
96	20241114	172800	170806990	4970	4970	4970	4970	0
97	20241114	172700	170806990	4970	4970	4970	4970	0
98	20241114	172600	170806990	4970	4970	4970	4970	0
99	20241114	172500	170806990	4970	4970	4970	4970	0
100	20241114	172400	170806990	4970	4970	4970	4970	0
101	20241114	172300	170806990	4970	4970	4970	4970	0
102	20241114	172200	170806990	4970	4970	4970	4970	0
103	20241114	172100	170806990	4970	4970	4970	4970	0
104	20241114	172000	170806990	4970	4970	4970	4970	0
105	20241114	171900	170806990	4970	4970	4970	4970	0
106	20241114	171800	170806990	4970	4970	4970	4970	0
107	20241114	171700	170806990	4970	4970	4970	4970	0
108	20241114	171600	170806990	4970	4970	4970	4970	0
109	20241114	171500	170806990	4970	4970	4970	4970	0
110	20241114	171400	170806990	4970	4970	4970	4970	0
111	20241114	171300	170806990	4970	4970	4970	4970	0
112	20241114	171200	170806990	4970	4970	4970	4970	0
113	20241114	171100	170806990	4970	4970	4970	4970	0
114	20241114	171000	170806990	4970	4970	4970	4970	0
115	20241114	170900	170806990	4970	4970	4970	4970	0
116	20241114	170800	170806990	4970	4970	4970	4970	0
117	20241114	170700	170806990	4970	4970	4970	4970	0
118	20241114	170600	170806990	4970	4970	4970	4970	0
119	20241114	170500	170806990	4970	4970	4970	4970	0
120	20241114	170400	170806990	4970	4970	4970	4970	0
121	20241114	170300	170806990	4970	4970	4970	4970	0
122	20241114	170200	170806990	4970	4970	4970	4970	313
123	20241114	170100	170806990	4970	4970	4970	4970	0
124	20241114	170000	170806990	4970	4970	4970	4970	0
125	20241114	165900	170806990	4970	4970	4970	4970	0
126	20241114	165800	170806990	4970	4970	4970	4970	0
127	20241114	165700	170806990	4970	4970	4970	4970	0
128	20241114	165600	170806990	4970	4970	4970	4970	0
129	20241114	165500	170806990	4970	4970	4970	4970	0
130	20241114	165400	170806990	4970	4970	4970	4970	0
131	20241114	165300	170806990	4970	4970	4970	4970	0
132	20241114	165200	170806990	4970	4970	4970	4970	0
133	20241114	165100	170806990	4970	4970	4970	4970	0
134	20241114	165000	170806990	4970	4970	4970	4970	0
135	20241114	164900	170806990	4970	4970	4970	4970	0
136	20241114	164800	170806990	4970	4970	4970	4970	0
137	20241114	164700	170806990	4970	4970	4970	4970	0
138	20241114	164600	170806990	4970	4970	4970	4970	0
139	20241114	164500	170806990	4970	4970	4970	4970	0
140	20241114	164400	170806990	4970	4970	4970	4970	0
141	20241114	164300	170806990	4970	4970	4970	4970	0
142	20241114	164200	170806990	4970	4970	4970	4970	0
143	20241114	164100	170806990	4970	4970	4970	4970	0
144	20241114	164000	170806990	4970	4970	4970	4970	0
145	20241114	163900	170806990	4970	4970	4970	4970	0
146	20241114	163800	170806990	4970	4970	4970	4970	0
147	20241114	163700	170806990	4970	4970	4970	4970	0
148	20241114	163600	170806990	4970	4970	4970	4970	0
149	20241114	163500	170806990	4970	4970	4970	4970	0
150	20241114	163400	170806990	4970	4970	4970	4970	0
151	20241114	163300	170806990	4970	4970	4970	4970	0
152	20241114	163200	170806990	4970	4970	4970	4970	313
153	20241114	163100	170806990	4970	4970	4970	4970	0
154	20241114	163000	170806990	4970	4970	4970	4970	313
155	20241114	162900	169251380	4975	4975	4975	4975	0
156	20241114	162800	169251380	4975	4975	4975	4975	0
157	20241114	162700	169251380	4975	4975	4975	4975	0
158	20241114	162600	169251380	4975	4975	4975	4975	0
159	20241114	162500	169251380	4975	4975	4975	4975	0
160	20241114	162400	169251380	4975	4975	4975	4975	0
161	20241114	162300	169251380	4975	4975	4975	4975	0
162	20241114	162200	169251380	4975	4975	4975	4975	0
163	20241114	162100	169251380	4975	4975	4975	4975	0
164	20241114	162000	169251380	4975	4975	4975	4975	0
165	20241114	161900	169251380	4975	4975	4975	4975	28
166	20241114	161800	169112080	4975	4975	4975	4975	3
167	20241114	161700	169097155	4980	4970	4980	4970	85
168	20241114	161600	168674695	4975	4975	4980	4975	478
169	20241114	161500	166296640	4980	4980	4980	4980	4
170	20241114	161400	166276720	4975	4975	4975	4975	41
171	20241114	161300	166072745	4975	4975	4975	4975	0
172	20241114	161200	166072745	4975	4975	4975	4975	9
173	20241114	161100	166027970	4975	4980	4980	4975	238
174	20241114	161000	164843900	4980	4980	4980	4980	0
175	20241114	160900	164843900	4980	4980	4980	4980	31
176	20241114	160800	164689520	4980	4980	4980	4980	0
177	20241114	160700	164689520	4980	4980	4980	4980	51
178	20241114	160600	164435540	4980	4980	4980	4980	82
179	20241114	160500	164027180	4980	4980	4980	4980	10
180	20241114	160400	163977380	4990	4990	4990	4990	0
181	20241114	160300	163977380	4990	4990	4990	4990	0
182	20241114	160200	163977380	4990	4990	4990	4990	0
183	20241114	160100	163977380	4990	4990	4990	4990	0
184	20241114	160000	163977380	4990	4990	4990	4990	0
185	20241114	155900	163977380	4990	4990	4990	4975	1001
186	20241114	155800	158996050	4995	4995	4995	4995	1
187	20241114	155700	158991055	4990	4990	4990	4990	0
188	20241114	155600	158991055	4990	4990	4990	4990	0
189	20241114	155500	158991055	4990	4990	4990	4990	0
190	20241114	155400	158991055	4990	4990	4990	4990	0
191	20241114	155300	158991055	4990	4990	4990	4990	0
192	20241114	155200	158991055	4990	4990	4990	4990	0
193	20241114	155100	158991055	4990	4990	4990	4990	188
194	20241114	155000	158052935	4990	4990	4990	4990	0
195	20241114	154900	158052935	4990	4990	4990	4990	0
196	20241114	154800	158052935	4990	4990	4990	4990	0
197	20241114	154700	158052935	4990	4990	4990	4990	0
198	20241114	154600	158052935	4990	4990	4990	4990	0
199	20241114	154500	158052935	4990	4990	4990	4990	0
200	20241114	154400	158052935	4990	4990	4990	4990	0
201	20241114	154300	158052935	4990	4990	4990	4990	0
202	20241114	154200	158052935	4990	4990	4990	4990	0
203	20241114	154100	158052935	4990	4990	4990	4990	0
204	20241114	154000	158052935	4990	4990	4990	4990	0
205	20241114	153900	158052935	4990	4990	4990	4990	0
206	20241114	153800	158052935	4990	4990	4990	4990	0
207	20241114	153700	158052935	4990	4990	4990	4990	1
208	20241114	153600	158047945	4975	4985	4985	4975	729
209	20241114	153500	154419215	4990	4990	4990	4990	0
210	20241114	153400	154419215	4990	4990	4990	4990	1
211	20241114	153300	154414225	4985	4980	4985	4980	33
212	20241114	153200	154249880	4985	4985	4985	4985	10
213	20241114	153100	154200030	4985	4985	4985	4985	0
214	20241114	153000	154200030	4985	4985	4985	4985	0
215	20241114	152900	154200030	4985	4980	4985	4975	5
216	20241114	152800	154175130	4980	4980	4980	4980	38
217	20241114	152700	153985890	4980	4980	4980	4980	111
218	20241114	152600	153433110	4980	4980	4980	4980	136
219	20241114	152500	152755830	4980	4980	4980	4980	300
220	20241114	152400	151261830	4980	4980	4980	4980	0
221	20241114	152300	151261830	4980	4980	4980	4980	0
222	20241114	152200	151261830	4980	4980	4980	4980	651
223	20241114	152100	148019850	4985	4985	4985	4985	0
224	20241114	152000	148019850	4985	4985	4985	4985	0
225	20241114	151900	148019850	4985	4990	4990	4985	172
226	20241114	151800	147162325	4995	4995	4995	4995	0
227	20241114	151700	147162325	4995	4995	4995	4995	0
228	20241114	151600	147162325	4995	4990	4995	4990	2
229	20241114	151500	147152340	4995	4995	4995	4995	1
230	20241114	151400	147147345	4995	4995	4995	4995	0
231	20241114	151300	147147345	4995	4995	4995	4995	0
232	20241114	151200	147147345	4995	4995	4995	4990	42
233	20241114	151100	146937630	4995	4995	4995	4995	100
234	20241114	151000	146438130	4995	4995	4995	4995	0
235	20241114	150900	146438130	4995	4995	4995	4995	1
236	20241114	150800	146433135	4985	4985	4985	4985	881
237	20241114	150700	142041350	4985	4985	4985	4980	319
238	20241114	150600	140451275	4980	4980	4980	4980	0
239	20241114	150500	140451275	4980	4980	4980	4980	0
240	20241114	150400	140451275	4980	4985	4985	4980	67
241	20241114	150300	140117420	4980	4980	4990	4980	60
242	20241114	150200	139818320	4990	4990	4990	4990	0
243	20241114	150100	139818320	4990	4980	4990	4975	507
244	20241114	150000	137295955	4970	4990	4990	4970	4105
245	20241114	145900	116863120	5000	5000	5000	5000	0
246	20241114	145800	116863120	5000	5000	5000	5000	0
247	20241114	145700	116863120	5000	5000	5000	5000	0
248	20241114	145600	116863120	5000	5000	5000	5000	0
249	20241114	145500	116863120	5000	5000	5000	5000	0
250	20241114	145400	116863120	5000	5000	5000	5000	11
251	20241114	145300	116808120	5000	5000	5000	5000	0
252	20241114	145200	116808120	5000	5000	5000	5000	0
253	20241114	145100	116808120	5000	5000	5000	5000	0
254	20241114	145000	116808120	5000	5000	5000	5000	4
255	20241114	144900	116788120	5000	5000	5000	5000	10
256	20241114	144800	116738120	5000	5000	5000	5000	1
257	20241114	144700	116733120	5000	5000	5000	5000	0
258	20241114	144600	116733120	5000	5000	5000	5000	2
259	20241114	144500	116723120	4985	4985	4985	4985	4
260	20241114	144400	116703180	5000	5000	5000	5000	0
261	20241114	144300	116703180	5000	5000	5000	5000	0
262	20241114	144200	116703180	5000	5000	5000	5000	0
263	20241114	144100	116703180	5000	5000	5000	5000	1
264	20241114	144000	116698180	5000	5000	5000	5000	0
265	20241114	143900	116698180	5000	5000	5000	5000	1
266	20241114	143800	116693180	5000	5000	5000	5000	0
267	20241114	143700	116693180	5000	4995	5000	4980	9616
268	20241114	143600	68747250	5000	5000	5000	5000	0
269	20241114	143500	68747250	5000	5000	5020	5000	59
270	20241114	143400	68452230	5020	5020	5020	5020	0
271	20241114	143300	68452230	5020	5020	5020	5020	0
272	20241114	143200	68452230	5020	5020	5020	5020	0
273	20241114	143100	68452230	5020	5020	5020	5020	0
274	20241114	143000	68452230	5020	5020	5020	5020	0
275	20241114	142900	68452230	5020	5020	5020	5020	1
276	20241114	142800	68447210	5000	5010	5020	5000	1391
277	20241114	142700	61487290	5010	5010	5010	5010	0
278	20241114	142600	61487290	5010	5010	5010	5010	150
279	20241114	142500	60735790	5020	5020	5020	5020	0
280	20241114	142400	60735790	5020	5020	5020	5020	0
281	20241114	142300	60735790	5020	5020	5020	5020	0
282	20241114	142200	60735790	5020	5020	5020	5020	0
283	20241114	142100	60735790	5020	5020	5020	5020	959
284	20241114	142000	55921610	5030	5030	5030	5030	0
285	20241114	141900	55921610	5030	5030	5030	5030	0
286	20241114	141800	55921610	5030	5030	5030	5030	0
287	20241114	141700	55921610	5030	5030	5030	5030	0
288	20241114	141600	55921610	5030	5030	5030	5030	0
289	20241114	141500	55921610	5030	5030	5030	5030	0
290	20241114	141400	55921610	5030	5030	5030	5030	0
291	20241114	141300	55921610	5030	5030	5030	5030	1
292	20241114	141200	55916580	5030	5030	5030	5030	0
293	20241114	141100	55916580	5030	5030	5030	5030	0
294	20241114	141000	55916580	5030	5030	5030	5030	1
295	20241114	140900	55911550	5020	5020	5020	5020	1
296	20241114	140800	55906530	5030	5030	5030	5030	20
297	20241114	140700	55805930	5030	5030	5030	5030	2
298	20241114	140600	55795870	5020	5020	5020	5020	1
299	20241114	140500	55790850	5030	5030	5030	5030	0
300	20241114	140400	55790850	5030	5030	5030	5030	0
301	20241114	140300	55790850	5030	5030	5030	5030	0
302	20241114	140200	55790850	5030	5030	5030	5030	0
303	20241114	140100	55790850	5030	5030	5030	5030	0
304	20241114	140000	55790850	5030	5030	5030	5030	0
305	20241114	135900	55790850	5030	5030	5030	5030	1
306	20241114	135800	55785820	5020	5020	5020	5020	15
307	20241114	135700	55710520	5020	5020	5020	5020	32
308	20241114	135600	55549880	5030	5030	5030	5030	0
309	20241114	135500	55549880	5030	5030	5030	5030	0
310	20241114	135400	55549880	5030	5030	5030	5030	0
311	20241114	135300	55549880	5030	5030	5030	5030	1
312	20241114	135200	55544850	5020	5020	5020	5020	199
313	20241114	135100	54545870	5020	5020	5020	5020	260
314	20241114	135000	53240670	5030	5030	5030	5030	0
315	20241114	134900	53240670	5030	5030	5030	5030	0
316	20241114	134800	53240670	5030	5030	5030	5030	0
317	20241114	134700	53240670	5030	5020	5030	5020	29
318	20241114	134600	53095080	5040	5040	5040	5040	0
319	20241114	134500	53095080	5040	5040	5040	5040	0
320	20241114	134400	53095080	5040	5040	5040	5040	0
321	20241114	134300	53095080	5040	5040	5040	5040	0
322	20241114	134200	53095080	5040	5040	5040	5040	0
323	20241114	134100	53095080	5040	5040	5040	5040	0
324	20241114	134000	53095080	5040	5020	5040	5020	22
325	20241114	133900	52984620	5040	5020	5040	5020	138
326	20241114	133800	52291160	5020	5020	5040	5020	161
327	20241114	133700	51482220	5020	5030	5050	5020	158
328	20241114	133600	50687810	5030	5050	5050	5030	161
329	20241114	133500	49877270	5030	5030	5050	5030	159
330	20241114	133400	49076830	5050	5050	5050	5050	35
331	20241114	133300	48900080	5050	5040	5050	5040	35
332	20241114	133200	48723670	5050	5040	5050	5040	34
333	20241114	133100	48552160	5040	5030	5040	5030	85
334	20241114	133000	48124260	5040	5040	5040	5040	34
335	20241114	132900	47952900	5040	5040	5040	5040	1
336	20241114	132800	47947860	5030	5030	5030	5030	15
337	20241114	132700	47872410	5040	5040	5040	5040	1
338	20241114	132600	47867370	5030	5030	5030	5030	110
339	20241114	132500	47314070	5040	5040	5040	5040	1
340	20241114	132400	47309030	5030	5030	5030	5030	1
341	20241114	132300	47304000	5040	5040	5040	5040	0
342	20241114	132200	47304000	5040	5040	5040	5040	0
343	20241114	132100	47304000	5040	5040	5040	5040	0
344	20241114	132000	47304000	5040	5040	5040	5040	1
345	20241114	131900	47298960	5040	5040	5040	5040	0
346	20241114	131800	47298960	5040	5040	5040	5040	0
347	20241114	131700	47298960	5040	5040	5040	5040	0
348	20241114	131600	47298960	5040	5040	5040	5040	0
349	20241114	131500	47298960	5040	5040	5040	5040	0
350	20241114	131400	47298960	5040	5040	5040	5040	0
351	20241114	131300	47298960	5040	5030	5040	5030	68
352	20241114	131200	46956900	5030	5030	5030	5030	0
353	20241114	131100	46956900	5030	5030	5030	5030	53
354	20241114	131000	46690310	5040	5040	5040	5040	0
355	20241114	130900	46690310	5040	5040	5040	5040	2
356	20241114	130800	46680230	5040	5040	5040	5040	0
357	20241114	130700	46680230	5040	5040	5040	5040	0
358	20241114	130600	46680230	5040	5040	5040	5040	0
359	20241114	130500	46680230	5040	5040	5040	5040	0
360	20241114	130400	46680230	5040	5040	5040	5040	1
361	20241114	130300	46675190	5030	5030	5030	5030	21
362	20241114	130200	46569560	5050	5050	5050	5050	0
363	20241114	130100	46569560	5050	5050	5050	5050	0
364	20241114	130000	46569560	5050	5050	5050	5050	0
365	20241114	125900	46569560	5050	5050	5050	5050	0
366	20241114	125800	46569560	5050	5050	5050	5050	0
367	20241114	125700	46569560	5050	5050	5050	5050	0
368	20241114	125600	46569560	5050	5050	5050	5050	0
369	20241114	125500	46569560	5050	5050	5050	5050	0
370	20241114	125400	46569560	5050	5050	5050	5050	0
371	20241114	125300	46569560	5050	5050	5050	5050	0
372	20241114	125200	46569560	5050	5050	5050	5050	0
373	20241114	125100	46569560	5050	5050	5050	5050	0
374	20241114	125000	46569560	5050	5050	5050	5050	0
375	20241114	124900	46569560	5050	5050	5050	5050	1
376	20241114	124800	46564510	5050	5050	5050	5050	0
377	20241114	124700	46564510	5050	5050	5050	5050	0
378	20241114	124600	46564510	5050	5050	5050	5050	0
379	20241114	124500	46564510	5050	5050	5050	5050	0
380	20241114	124400	46564510	5050	5050	5050	5050	0
381	20241114	124300	46564510	5050	5030	5050	5030	19
382	20241114	124200	46468920	5050	5050	5050	5050	9
383	20241114	124100	46423470	5060	5060	5060	5060	0
384	20241114	124000	46423470	5060	5060	5060	5060	0
385	20241114	123900	46423470	5060	5030	5060	5030	1000
386	20241114	123800	41375570	5030	5030	5030	5030	0
387	20241114	123700	41375570	5030	5030	5030	5030	0
388	20241114	123600	41375570	5030	5030	5030	5030	0
389	20241114	123500	41375570	5030	5030	5030	5030	0
390	20241114	123400	41375570	5030	5030	5030	5030	0
391	20241114	123300	41375570	5030	5030	5030	5030	20
392	20241114	123200	41274970	5020	5020	5020	5020	0
393	20241114	123100	41274970	5020	5020	5020	5020	30
394	20241114	123000	41124370	5020	5020	5020	5020	0
395	20241114	122900	41124370	5020	5020	5020	5020	3
396	20241114	122800	41109310	5020	5020	5020	5020	0
397	20241114	122700	41109310	5020	5020	5020	5020	0
398	20241114	122600	41109310	5020	5020	5020	5020	1
399	20241114	122500	41104290	5010	5010	5010	5010	0
400	20241114	122400	41104290	5010	5010	5010	5010	0
401	20241114	122300	41104290	5010	5010	5010	5010	0
402	20241114	122200	41104290	5010	5010	5010	5010	28
403	20241114	122100	40964010	5020	5020	5020	5020	2
404	20241114	122000	40953970	5030	5030	5030	5030	0
405	20241114	121900	40953970	5030	5030	5030	5030	0
406	20241114	121800	40953970	5030	5030	5030	5030	1
407	20241114	121700	40948940	5020	5020	5020	5020	0
408	20241114	121600	40948940	5020	5020	5020	5020	0
409	20241114	121500	40948940	5020	5020	5020	5020	0
410	20241114	121400	40948940	5020	5020	5020	5020	0
411	20241114	121300	40948940	5020	5020	5020	5020	0
412	20241114	121200	40948940	5020	5020	5020	5020	0
413	20241114	121100	40948940	5020	5020	5020	5020	0
414	20241114	121000	40948940	5020	5020	5020	5020	0
415	20241114	120900	40948940	5020	5020	5020	5020	0
416	20241114	120800	40948940	5020	5020	5020	5020	0
417	20241114	120700	40948940	5020	5020	5020	5020	100
418	20241114	120600	40446940	5020	5020	5020	5020	0
419	20241114	120500	40446940	5020	5020	5020	5020	0
420	20241114	120400	40446940	5020	5020	5020	5020	10
421	20241114	120300	40396740	5020	5020	5020	5020	0
422	20241114	120200	40396740	5020	5020	5020	5020	0
423	20241114	120100	40396740	5020	5020	5020	5020	1
424	20241114	120000	40391720	5020	5020	5020	5020	0
425	20241114	115900	40391720	5020	5020	5020	5020	1
426	20241114	115800	40386700	5010	5010	5010	5010	0
427	20241114	115700	40386700	5010	5010	5010	5010	30
428	20241114	115600	40236400	5010	5010	5010	5010	0
429	20241114	115500	40236400	5010	5010	5010	5010	0
430	20241114	115400	40236400	5010	5010	5010	5010	0
431	20241114	115300	40236400	5010	5010	5010	5010	0
432	20241114	115200	40236400	5010	5010	5010	5010	1
433	20241114	115100	40231390	5000	5000	5000	5000	0
434	20241114	115000	40231390	5000	5000	5000	5000	101
435	20241114	114900	39726390	5010	5010	5010	5010	1
436	20241114	114800	39721380	5000	5000	5000	5000	91
437	20241114	114700	39266380	5000	5000	5000	5000	0
438	20241114	114600	39266380	5000	5000	5000	4995	1130
439	20241114	114500	33616530	5010	5010	5010	5010	3
440	20241114	114400	33601500	5010	5010	5010	5010	0
441	20241114	114300	33601500	5010	5010	5010	5010	0
442	20241114	114200	33601500	5010	5010	5010	5010	0
443	20241114	114100	33601500	5010	5000	5010	5000	37
444	20241114	114000	33416490	5010	5010	5010	5010	10
445	20241114	113900	33366390	5010	5010	5010	5010	0
446	20241114	113800	33366390	5010	5010	5010	5010	31
447	20241114	113700	33211080	5000	5000	5000	5000	0
448	20241114	113600	33211080	5000	5000	5000	5000	31
449	20241114	113500	33056080	5010	5010	5010	5010	0
450	20241114	113400	33056080	5010	5010	5010	5010	0
451	20241114	113300	33056080	5010	5010	5010	5010	0
452	20241114	113200	33056080	5010	5010	5010	5010	0
453	20241114	113100	33056080	5010	5010	5010	5010	0
454	20241114	113000	33056080	5010	5010	5010	5010	0
455	20241114	112900	33056080	5010	5010	5010	5010	0
456	20241114	112800	33056080	5010	5010	5010	5010	0
457	20241114	112700	33056080	5010	5010	5010	5010	0
458	20241114	112600	33056080	5010	5010	5010	5010	10
459	20241114	112500	33005980	5010	5010	5010	5010	0
460	20241114	112400	33005980	5010	5010	5010	5010	11
461	20241114	112300	32950870	5020	5020	5020	5020	1
462	20241114	112200	32945850	5010	5010	5010	5010	0
463	20241114	112100	32945850	5010	5010	5010	5010	1
464	20241114	112000	32940840	5000	5000	5000	5000	0
465	20241114	111900	32940840	5000	5000	5000	5000	589
466	20241114	111800	29995840	5000	5010	5010	5000	12
467	20241114	111700	29935730	5020	5020	5020	5020	2
468	20241114	111600	29925690	5020	5020	5020	5020	0
469	20241114	111500	29925690	5020	5020	5020	5020	15
470	20241114	111400	29850390	5020	5020	5020	5020	0
471	20241114	111300	29850390	5020	5020	5020	5020	7
472	20241114	111200	29815250	5010	5010	5010	5010	50
473	20241114	111100	29564750	5020	5020	5020	5020	15
474	20241114	111000	29489450	5030	5030	5030	5030	114
475	20241114	110900	28916030	5040	5040	5040	5040	0
476	20241114	110800	28916030	5040	5040	5040	5040	0
477	20241114	110700	28916030	5040	5040	5040	5040	1
478	20241114	110600	28910990	5040	5040	5040	5040	0
479	20241114	110500	28910990	5040	5040	5040	5040	1
480	20241114	110400	28905950	5050	5050	5050	5050	29
481	20241114	110300	28759500	5050	5050	5050	5050	12
482	20241114	110200	28698900	5050	5050	5050	5050	2
483	20241114	110100	28688800	5040	5040	5040	5040	999
484	20241114	110000	23653840	5050	5050	5050	5050	30
485	20241114	105900	23502340	5050	5040	5050	5040	73
486	20241114	105800	23134010	5040	5040	5040	5040	48
487	20241114	105700	22892090	5040	5040	5040	5040	0
488	20241114	105600	22892090	5040	5040	5040	5040	0
489	20241114	105500	22892090	5040	5040	5040	5040	0
490	20241114	105400	22892090	5040	5040	5040	5040	0
491	20241114	105300	22892090	5040	5040	5040	5040	0
492	20241114	105200	22892090	5040	5040	5040	5040	0
493	20241114	105100	22892090	5040	5030	5040	5030	6
494	20241114	105000	22861900	5030	5030	5030	5030	395
495	20241114	104900	20875050	5000	5030	5030	5000	24
496	20241114	104800	20754450	5030	5030	5030	5030	0
497	20241114	104700	20754450	5030	5030	5030	5030	0
498	20241114	104600	20754450	5030	5030	5030	5030	3
499	20241114	104500	20739360	5030	5030	5030	5030	10
500	20241114	104400	20689060	5030	5020	5030	5020	18
501	20241114	104300	20598560	5020	5000	5020	5000	105
502	20241114	104200	20073460	5020	5020	5020	5020	199
503	20241114	104100	19074480	5020	5020	5020	5020	0
504	20241114	104000	19074480	5020	5020	5020	5020	0
505	20241114	103900	19074480	5020	5020	5020	5020	0
506	20241114	103800	19074480	5020	5020	5020	5020	0
507	20241114	103700	19074480	5020	5020	5020	5020	0
508	20241114	103600	19074480	5020	5020	5020	5020	1
509	20241114	103500	19069460	5010	5010	5010	5010	0
510	20241114	103400	19069460	5010	5010	5010	5010	0
511	20241114	103300	19069460	5010	5010	5010	5010	11
512	20241114	103200	19014350	5020	5020	5020	5020	0
513	20241114	103100	19014350	5020	5020	5020	5020	1
514	20241114	103000	19009330	5010	5000	5010	5000	101
515	20241114	102900	18504220	5010	5010	5010	5010	10
516	20241114	102800	18454120	5020	5020	5020	5020	30
517	20241114	102700	18303520	5000	5000	5000	5000	0
518	20241114	102600	18303520	5000	5000	5000	5000	100
519	20241114	102500	17803520	5020	5020	5020	5020	1
520	20241114	102400	17798500	4995	5010	5010	4995	565
521	20241114	102300	14975135	5020	5020	5020	5020	0
522	20241114	102200	14975135	5020	5030	5030	5000	1002
523	20241114	102100	9961055	5030	5030	5030	5030	94
524	20241114	102000	9488235	5030	5030	5030	5030	4
525	20241114	101900	9468115	5030	5030	5030	5030	0
526	20241114	101800	9468115	5030	5030	5030	5030	20
527	20241114	101700	9367515	5030	5030	5030	5030	0
528	20241114	101600	9367515	5030	5030	5030	5030	0
529	20241114	101500	9367515	5030	5030	5030	5030	0
530	20241114	101400	9367515	5030	5030	5030	5030	0
531	20241114	101300	9367515	5030	5030	5030	5030	1
532	20241114	101200	9362485	5020	5020	5020	5020	0
533	20241114	101100	9362485	5020	5020	5020	5020	10
534	20241114	101000	9312285	4995	4995	4995	4995	0
535	20241114	100900	9312285	4995	4995	4995	4995	2
536	20241114	100800	9302295	4995	5020	5020	4995	1027
537	20241114	100700	4167770	5010	5010	5020	5010	99
538	20241114	100600	3671630	5020	5020	5020	5020	171
539	20241114	100500	2813210	5030	5030	5030	5030	0
540	20241114	100400	2813210	5030	5030	5030	5030	0
541	20241114	100300	2813210	5030	5030	5030	5030	11
542	20241114	100200	2757880	5020	5020	5020	5020	234
543	20241114	100100	1583200	5010	5020	5020	5010	304
544	20241114	100000	60150	5010	5020	5020	5010	12