KissMeData/054780/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193000	153070210	4035	4035	4035	4035	1241
3	20241114	192900	153070210	4035	4035	4035	4035	0
4	20241114	192800	153070210	4035	4035	4035	4035	0
5	20241114	192700	153070210	4035	4035	4035	4035	0
6	20241114	192600	153070210	4035	4035	4035	4035	0
7	20241114	192500	153070210	4035	4035	4035	4035	0
8	20241114	192400	153070210	4035	4035	4035	4035	0
9	20241114	192300	153070210	4035	4035	4035	4035	0
10	20241114	192200	153070210	4035	4035	4035	4035	0
11	20241114	192100	153070210	4035	4035	4035	4035	0
12	20241114	192000	153070210	4035	4035	4035	4035	0
13	20241114	191900	153070210	4035	4035	4035	4035	0
14	20241114	191800	153070210	4035	4035	4035	4035	0
15	20241114	191700	153070210	4035	4035	4035	4035	0
16	20241114	191600	153070210	4035	4035	4035	4035	0
17	20241114	191500	153070210	4035	4035	4035	4035	0
18	20241114	191400	153070210	4035	4035	4035	4035	0
19	20241114	191300	153070210	4035	4035	4035	4035	0
20	20241114	191200	153070210	4035	4035	4035	4035	0
21	20241114	191100	153070210	4035	4035	4035	4035	0
22	20241114	191000	153070210	4035	4035	4035	4035	0
23	20241114	190900	153070210	4035	4035	4035	4035	0
24	20241114	190800	153070210	4035	4035	4035	4035	0
25	20241114	190700	153070210	4035	4035	4035	4035	0
26	20241114	190600	153070210	4035	4035	4035	4035	0
27	20241114	190500	153070210	4035	4035	4035	4035	0
28	20241114	190400	153070210	4035	4035	4035	4035	0
29	20241114	190300	153070210	4035	4035	4035	4035	0
30	20241114	190200	153070210	4035	4035	4035	4035	0
31	20241114	190100	153070210	4035	4035	4035	4035	0
32	20241114	190000	153070210	4035	4035	4035	4035	1241
33	20241114	185900	153070210	4035	4035	4035	4035	0
34	20241114	185800	153070210	4035	4035	4035	4035	0
35	20241114	185700	153070210	4035	4035	4035	4035	0
36	20241114	185600	153070210	4035	4035	4035	4035	0
37	20241114	185500	153070210	4035	4035	4035	4035	0
38	20241114	185400	153070210	4035	4035	4035	4035	0
39	20241114	185300	153070210	4035	4035	4035	4035	0
40	20241114	185200	153070210	4035	4035	4035	4035	0
41	20241114	185100	153070210	4035	4035	4035	4035	0
42	20241114	185000	153070210	4035	4035	4035	4035	0
43	20241114	184900	153070210	4035	4035	4035	4035	0
44	20241114	184800	153070210	4035	4035	4035	4035	0
45	20241114	184700	153070210	4035	4035	4035	4035	0
46	20241114	184600	153070210	4035	4035	4035	4035	0
47	20241114	184500	153070210	4035	4035	4035	4035	0
48	20241114	184400	153070210	4035	4035	4035	4035	0
49	20241114	184300	153070210	4035	4035	4035	4035	0
50	20241114	184200	153070210	4035	4035	4035	4035	0
51	20241114	184100	153070210	4035	4035	4035	4035	0
52	20241114	184000	153070210	4035	4035	4035	4035	0
53	20241114	183900	153070210	4035	4035	4035	4035	0
54	20241114	183800	153070210	4035	4035	4035	4035	0
55	20241114	183700	153070210	4035	4035	4035	4035	0
56	20241114	183600	153070210	4035	4035	4035	4035	0
57	20241114	183500	153070210	4035	4035	4035	4035	0
58	20241114	183400	153070210	4035	4035	4035	4035	0
59	20241114	183300	153070210	4035	4035	4035	4035	0
60	20241114	183200	153070210	4035	4035	4035	4035	0
61	20241114	183100	153070210	4035	4035	4035	4035	0
62	20241114	183000	153070210	4035	4035	4035	4035	1241
63	20241114	182900	153070210	4035	4035	4035	4035	0
64	20241114	182800	153070210	4035	4035	4035	4035	0
65	20241114	182700	153070210	4035	4035	4035	4035	0
66	20241114	182600	153070210	4035	4035	4035	4035	0
67	20241114	182500	153070210	4035	4035	4035	4035	0
68	20241114	182400	153070210	4035	4035	4035	4035	0
69	20241114	182300	153070210	4035	4035	4035	4035	0
70	20241114	182200	153070210	4035	4035	4035	4035	0
71	20241114	182100	153070210	4035	4035	4035	4035	0
72	20241114	182000	153070210	4035	4035	4035	4035	0
73	20241114	181900	153070210	4035	4035	4035	4035	0
74	20241114	181800	153070210	4035	4035	4035	4035	0
75	20241114	181700	153070210	4035	4035	4035	4035	0
76	20241114	181600	153070210	4035	4035	4035	4035	0
77	20241114	181500	153070210	4035	4035	4035	4035	0
78	20241114	181400	153070210	4035	4035	4035	4035	0
79	20241114	181300	153070210	4035	4035	4035	4035	0
80	20241114	181200	153070210	4035	4035	4035	4035	0
81	20241114	181100	153070210	4035	4035	4035	4035	0
82	20241114	181000	153070210	4035	4035	4035	4035	0
83	20241114	180900	153070210	4035	4035	4035	4035	0
84	20241114	180800	153070210	4035	4035	4035	4035	0
85	20241114	180700	153070210	4035	4035	4035	4035	0
86	20241114	180600	153070210	4035	4035	4035	4035	0
87	20241114	180500	153070210	4035	4035	4035	4035	0
88	20241114	180400	153070210	4035	4035	4035	4035	0
89	20241114	180300	153070210	4035	4035	4035	4035	0
90	20241114	180200	153070210	4035	4035	4035	4035	0
91	20241114	180100	153070210	4035	4035	4035	4035	0
92	20241114	180000	153070210	4035	4035	4035	4035	1241
93	20241114	175900	153070210	4035	4035	4035	4035	0
94	20241114	175800	153070210	4035	4035	4035	4035	0
95	20241114	175700	153070210	4035	4035	4035	4035	0
96	20241114	175600	153070210	4035	4035	4035	4035	0
97	20241114	175500	153070210	4035	4035	4035	4035	0
98	20241114	175400	153070210	4035	4035	4035	4035	0
99	20241114	175300	153070210	4035	4035	4035	4035	0
100	20241114	175200	153070210	4035	4035	4035	4035	0
101	20241114	175100	153070210	4035	4035	4035	4035	0
102	20241114	175000	153070210	4035	4035	4035	4035	0
103	20241114	174900	153070210	4035	4035	4035	4035	0
104	20241114	174800	153070210	4035	4035	4035	4035	0
105	20241114	174700	153070210	4035	4035	4035	4035	0
106	20241114	174600	153070210	4035	4035	4035	4035	0
107	20241114	174500	153070210	4035	4035	4035	4035	0
108	20241114	174400	153070210	4035	4035	4035	4035	0
109	20241114	174300	153070210	4035	4035	4035	4035	0
110	20241114	174200	153070210	4035	4035	4035	4035	0
111	20241114	174100	153070210	4035	4035	4035	4035	0
112	20241114	174000	153070210	4035	4035	4035	4035	0
113	20241114	173900	153070210	4035	4035	4035	4035	0
114	20241114	173800	153070210	4035	4035	4035	4035	0
115	20241114	173700	153070210	4035	4035	4035	4035	0
116	20241114	173600	153070210	4035	4035	4035	4035	0
117	20241114	173500	153070210	4035	4035	4035	4035	0
118	20241114	173400	153070210	4035	4035	4035	4035	0
119	20241114	173300	153070210	4035	4035	4035	4035	0
120	20241114	173200	153070210	4035	4035	4035	4035	0
121	20241114	173100	153070210	4035	4035	4035	4035	0
122	20241114	173000	153070210	4035	4035	4035	4035	1241
123	20241114	172900	153070210	4035	4035	4035	4035	0
124	20241114	172800	153070210	4035	4035	4035	4035	0
125	20241114	172700	153070210	4035	4035	4035	4035	0
126	20241114	172600	153070210	4035	4035	4035	4035	0
127	20241114	172500	153070210	4035	4035	4035	4035	0
128	20241114	172400	153070210	4035	4035	4035	4035	0
129	20241114	172300	153070210	4035	4035	4035	4035	0
130	20241114	172200	153070210	4035	4035	4035	4035	0
131	20241114	172100	153070210	4035	4035	4035	4035	0
132	20241114	172000	153070210	4035	4035	4035	4035	0
133	20241114	171900	153070210	4035	4035	4035	4035	0
134	20241114	171800	153070210	4035	4035	4035	4035	0
135	20241114	171700	153070210	4035	4035	4035	4035	0
136	20241114	171600	153070210	4035	4035	4035	4035	0
137	20241114	171500	153070210	4035	4035	4035	4035	0
138	20241114	171400	153070210	4035	4035	4035	4035	0
139	20241114	171300	153070210	4035	4035	4035	4035	0
140	20241114	171200	153070210	4035	4035	4035	4035	0
141	20241114	171100	153070210	4035	4035	4035	4035	0
142	20241114	171000	153070210	4035	4035	4035	4035	0
143	20241114	170900	153070210	4035	4035	4035	4035	0
144	20241114	170800	153070210	4035	4035	4035	4035	0
145	20241114	170700	153070210	4035	4035	4035	4035	0
146	20241114	170600	153070210	4035	4035	4035	4035	0
147	20241114	170500	153070210	4035	4035	4035	4035	0
148	20241114	170400	153070210	4035	4035	4035	4035	0
149	20241114	170300	153070210	4035	4035	4035	4035	0
150	20241114	170200	153070210	4035	4035	4035	4035	0
151	20241114	170100	153070210	4035	4035	4035	4035	0
152	20241114	170000	153070210	4035	4035	4035	4035	1241
153	20241114	165900	153070210	4035	4035	4035	4035	0
154	20241114	165800	153070210	4035	4035	4035	4035	0
155	20241114	165700	153070210	4035	4035	4035	4035	0
156	20241114	165600	153070210	4035	4035	4035	4035	0
157	20241114	165500	153070210	4035	4035	4035	4035	0
158	20241114	165400	153070210	4035	4035	4035	4035	0
159	20241114	165300	153070210	4035	4035	4035	4035	0
160	20241114	165200	153070210	4035	4035	4035	4035	0
161	20241114	165100	153070210	4035	4035	4035	4035	0
162	20241114	165000	153070210	4035	4035	4035	4035	0
163	20241114	164900	153070210	4035	4035	4035	4035	0
164	20241114	164800	153070210	4035	4035	4035	4035	0
165	20241114	164700	153070210	4035	4035	4035	4035	0
166	20241114	164600	153070210	4035	4035	4035	4035	0
167	20241114	164500	153070210	4035	4035	4035	4035	0
168	20241114	164400	153070210	4035	4035	4035	4035	0
169	20241114	164300	153070210	4035	4035	4035	4035	0
170	20241114	164200	153070210	4035	4035	4035	4035	0
171	20241114	164100	153070210	4035	4035	4035	4035	0
172	20241114	164000	153070210	4035	4035	4035	4035	0
173	20241114	163900	153070210	4035	4035	4035	4035	0
174	20241114	163800	153070210	4035	4035	4035	4035	0
175	20241114	163700	153070210	4035	4035	4035	4035	0
176	20241114	163600	153070210	4035	4035	4035	4035	0
177	20241114	163500	153070210	4035	4035	4035	4035	0
178	20241114	163400	153070210	4035	4035	4035	4035	0
179	20241114	163300	153070210	4035	4035	4035	4035	0
180	20241114	163200	153070210	4035	4035	4035	4035	0
181	20241114	163100	153070210	4035	4035	4035	4035	0
182	20241114	163000	153070210	4035	4035	4035	4035	2482
183	20241114	162900	148062775	4035	4035	4035	4035	0
184	20241114	162800	148062775	4035	4035	4035	4035	0
185	20241114	162700	148062775	4035	4035	4035	4035	0
186	20241114	162600	148062775	4035	4035	4035	4035	0
187	20241114	162500	148062775	4035	4035	4035	4035	0
188	20241114	162400	148062775	4035	4035	4035	4035	0
189	20241114	162300	148062775	4035	4035	4035	4035	0
190	20241114	162200	148062775	4035	4035	4035	4035	0
191	20241114	162100	148062775	4035	4035	4035	4035	0
192	20241114	162000	148062775	4035	4035	4035	4035	0
193	20241114	161900	148062775	4035	4030	4035	4030	77
194	20241114	161800	147752455	4045	4045	4045	4045	0
195	20241114	161700	147752455	4045	4045	4045	4045	0
196	20241114	161600	147752455	4045	4045	4045	4045	0
197	20241114	161500	147752455	4045	4045	4045	4045	0
198	20241114	161400	147752455	4045	4045	4045	4045	1
199	20241114	161300	147748410	4040	4040	4040	4040	310
200	20241114	161200	146496010	3990	3990	3990	3990	36
201	20241114	161100	146352370	3985	4040	4040	3985	12012
202	20241114	161000	98204190	4045	4045	4045	4045	248
203	20241114	160900	97201030	4045	4045	4045	4045	1
204	20241114	160800	97196985	4045	4045	4045	4045	1
205	20241114	160700	97192940	4035	4040	4040	4035	425
206	20241114	160600	95477990	4040	4040	4040	4040	0
207	20241114	160500	95477990	4040	4050	4050	4040	277
208	20241114	160400	94358880	4050	4050	4050	4050	0
209	20241114	160300	94358880	4050	4050	4050	4050	0
210	20241114	160200	94358880	4050	4045	4050	4045	53
211	20241114	160100	94144490	4045	4045	4045	4045	300
212	20241114	160000	92930990	4045	4045	4045	4045	0
213	20241114	155900	92930990	4045	4040	4045	4040	18
214	20241114	155800	92858265	4040	4040	4040	4040	33
215	20241114	155700	92724945	4040	4040	4040	4040	2
216	20241114	155600	92716865	4045	4045	4045	4045	21
217	20241114	155500	92631920	4045	4045	4045	4045	0
218	20241114	155400	92631920	4045	4045	4045	4045	0
219	20241114	155300	92631920	4045	4045	4045	4045	5
220	20241114	155200	92611695	4050	4050	4050	4050	0
221	20241114	155100	92611695	4050	4050	4050	4050	0
222	20241114	155000	92611695	4050	4050	4050	4050	0
223	20241114	154900	92611695	4050	4050	4050	4050	4
224	20241114	154800	92595495	4050	4050	4050	4050	2
225	20241114	154700	92587395	4050	4050	4050	4050	0
226	20241114	154600	92587395	4050	4050	4050	4050	0
227	20241114	154500	92587395	4050	4050	4050	4050	5
228	20241114	154400	92567145	4050	4050	4050	4050	5
229	20241114	154300	92546895	4050	4050	4050	4050	4
230	20241114	154200	92530695	4050	4050	4050	4050	0
231	20241114	154100	92530695	4050	4050	4050	4050	60
232	20241114	154000	92287695	4050	4050	4050	4050	200
233	20241114	153900	91477695	4035	4035	4035	4035	0
234	20241114	153800	91477695	4035	4035	4035	4035	0
235	20241114	153700	91477695	4035	4035	4035	4035	37
236	20241114	153600	91328400	4050	4050	4050	4050	0
237	20241114	153500	91328400	4050	4050	4050	4050	2
238	20241114	153400	91320300	4050	4050	4050	4050	555
239	20241114	153300	89072550	4050	4050	4050	4050	0
240	20241114	153200	89072550	4050	4050	4050	4050	0
241	20241114	153100	89072550	4050	4050	4050	4050	0
242	20241114	153000	89072550	4050	4050	4050	4050	0
243	20241114	152900	89072550	4050	4050	4050	4050	100
244	20241114	152800	88667550	4050	4050	4050	4050	0
245	20241114	152700	88667550	4050	4050	4050	4050	0
246	20241114	152600	88667550	4050	4050	4050	4050	0
247	20241114	152500	88667550	4050	4050	4050	4050	1
248	20241114	152400	88663500	4030	4030	4030	4030	0
249	20241114	152300	88663500	4030	4035	4035	4030	141
250	20241114	152200	88094855	4050	4050	4050	4050	0
251	20241114	152100	88094855	4050	4050	4050	4050	0
252	20241114	152000	88094855	4050	4050	4050	4050	0
253	20241114	151900	88094855	4050	4050	4050	4050	0
254	20241114	151800	88094855	4050	4050	4050	4050	0
255	20241114	151700	88094855	4050	4050	4050	4050	4
256	20241114	151600	88078655	4050	4050	4050	4050	20
257	20241114	151500	87997655	4050	4050	4050	4050	0
258	20241114	151400	87997655	4050	4050	4050	4050	0
259	20241114	151300	87997655	4050	4050	4050	4050	0
260	20241114	151200	87997655	4050	4050	4050	4050	0
261	20241114	151100	87997655	4050	4050	4050	4050	0
262	20241114	151000	87997655	4050	4050	4050	4050	1
263	20241114	150900	87993605	4035	4035	4040	4035	757
264	20241114	150800	84938635	4040	4040	4040	4040	0
265	20241114	150700	84938635	4040	4040	4040	4040	624
266	20241114	150600	82417675	4055	4055	4055	4055	0
267	20241114	150500	82417675	4055	4055	4055	4055	1
268	20241114	150400	82413620	4040	4040	4040	4040	0
269	20241114	150300	82413620	4040	4040	4040	4040	0
270	20241114	150200	82413620	4040	4040	4040	4040	0
271	20241114	150100	82413620	4040	4040	4040	4040	16
272	20241114	150000	82348980	4040	4050	4050	4040	400
273	20241114	145900	80731905	4055	4055	4055	4055	0
274	20241114	145800	80731905	4055	4055	4055	4055	1
275	20241114	145700	80727850	4055	4055	4055	4055	0
276	20241114	145600	80727850	4055	4055	4055	4055	0
277	20241114	145500	80727850	4055	4055	4055	4055	2
278	20241114	145400	80719740	4040	4055	4055	4040	289
279	20241114	145300	79552165	4040	4055	4055	4040	400
280	20241114	145200	77934050	4055	4055	4055	4055	14
281	20241114	145100	77877280	4055	4055	4055	4050	212
282	20241114	145000	77018620	4055	4055	4055	4055	10
283	20241114	144900	76978070	4055	4060	4060	4055	211
284	20241114	144800	76122460	4065	4065	4065	4065	0
285	20241114	144700	76122460	4065	4065	4065	4065	0
286	20241114	144600	76122460	4065	4065	4065	4065	7
287	20241114	144500	76094005	4065	4065	4065	4065	13
288	20241114	144400	76041160	4065	4065	4065	4065	1
289	20241114	144300	76037095	4065	4065	4065	4065	3
290	20241114	144200	76024900	4065	4065	4065	4065	0
291	20241114	144100	76024900	4065	4065	4065	4060	11
292	20241114	144000	75980210	4065	4065	4065	4065	4
293	20241114	143900	75963950	4065	4065	4065	4065	6
294	20241114	143800	75939560	4065	4065	4065	4065	3
295	20241114	143700	75927365	4065	4055	4065	4055	24
296	20241114	143600	75830035	4055	4055	4055	4055	350
297	20241114	143500	74410785	4060	4060	4060	4060	30
298	20241114	143400	74288985	4085	4085	4085	4085	0
299	20241114	143300	74288985	4085	4085	4085	4085	0
300	20241114	143200	74288985	4085	4085	4085	4085	0
301	20241114	143100	74288985	4085	4085	4085	4085	0
302	20241114	143000	74288985	4085	4085	4085	4085	1
303	20241114	142900	74284900	4080	4065	4080	4065	126
304	20241114	142800	73771200	4090	4090	4090	4090	0
305	20241114	142700	73771200	4090	4080	4090	4080	216
306	20241114	142600	72889910	4080	4080	4080	4080	100
307	20241114	142500	72481910	4085	4085	4085	4085	217
308	20241114	142400	71595465	4085	4060	4085	4060	133
309	20241114	142300	71054125	4065	4065	4065	4060	15
310	20241114	142200	70993165	4060	4060	4060	4060	5
311	20241114	142100	70972865	4060	4060	4060	4060	6
312	20241114	142000	70948505	4065	4070	4070	4060	24
313	20241114	141900	70850980	4060	4060	4060	4060	1
314	20241114	141800	70846920	4070	4070	4070	4070	0
315	20241114	141700	70846920	4070	4070	4070	4070	0
316	20241114	141600	70846920	4070	4060	4070	4060	3
317	20241114	141500	70834730	4060	4060	4060	4060	11
318	20241114	141400	70790070	4080	4060	4080	4050	901
319	20241114	141300	67138970	4060	4065	4065	4060	472
320	20241114	141200	65220430	4055	4055	4055	4055	0
321	20241114	141100	65220430	4055	4060	4060	4055	102
322	20241114	141000	64806345	4065	4065	4065	4065	0
323	20241114	140900	64806345	4065	4065	4065	4065	1
324	20241114	140800	64802280	4060	4060	4060	4060	0
325	20241114	140700	64802280	4060	4060	4060	4060	0
326	20241114	140600	64802280	4060	4060	4060	4060	0
327	20241114	140500	64802280	4060	4065	4065	4060	13
328	20241114	140400	64749455	4065	4065	4065	4065	10
329	20241114	140300	64708805	4065	4065	4065	4065	0
330	20241114	140200	64708805	4065	4065	4065	4065	0
331	20241114	140100	64708805	4065	4065	4065	4065	0
332	20241114	140000	64708805	4065	4065	4065	4065	5
333	20241114	135900	64688480	4065	4065	4065	4065	5
334	20241114	135800	64668155	4065	4060	4065	4060	6
335	20241114	135700	64643790	4060	4060	4060	4060	5
336	20241114	135600	64623490	4065	4060	4065	4060	3
337	20241114	135500	64611300	4060	4060	4060	4060	6
338	20241114	135400	64586940	4060	4060	4060	4055	5
339	20241114	135300	64566645	4060	4065	4065	4060	4
340	20241114	135200	64550390	4065	4070	4070	4065	4
341	20241114	135100	64534120	4070	4070	4070	4070	1
342	20241114	135000	64530050	4065	4065	4065	4065	3
343	20241114	134900	64517855	4065	4065	4065	4065	2
344	20241114	134800	64509725	4065	4065	4065	4065	3
345	20241114	134700	64497530	4065	4065	4065	4065	4
346	20241114	134600	64481270	4065	4070	4070	4065	4
347	20241114	134500	64465000	4080	4080	4080	4080	1
348	20241114	134400	64460920	4050	4065	4065	4050	1600
349	20241114	134300	57975085	4075	4075	4075	4075	1
350	20241114	134200	57971010	4065	4075	4075	4065	2
351	20241114	134100	57962870	4060	4065	4065	4060	466
352	20241114	134000	56069910	4085	4085	4085	4085	0
353	20241114	133900	56069910	4085	4070	4085	4070	3
354	20241114	133800	56057685	4065	4070	4070	4065	202
355	20241114	133700	55236545	4070	4070	4070	4070	24
356	20241114	133600	55138865	4070	4070	4070	4070	0
357	20241114	133500	55138865	4070	4070	4070	4070	150
358	20241114	133400	54528365	4085	4085	4085	4085	0
359	20241114	133300	54528365	4085	4085	4085	4085	1
360	20241114	133200	54524280	4070	4070	4070	4070	0
361	20241114	133100	54524280	4070	4070	4070	4070	100
362	20241114	133000	54117280	4090	4090	4090	4090	0
363	20241114	132900	54117280	4090	4090	4090	4090	0
364	20241114	132800	54117280	4090	4070	4090	4070	6
365	20241114	132700	54092780	4090	4075	4090	4075	6
366	20241114	132600	54068290	4075	4075	4075	4075	0
367	20241114	132500	54068290	4075	4080	4080	4075	101
368	20241114	132400	53656710	4080	4080	4080	4080	11
369	20241114	132300	53611830	4080	4080	4080	4080	9
370	20241114	132200	53575110	4090	4090	4090	4090	0
371	20241114	132100	53575110	4090	4090	4090	4090	1
372	20241114	132000	53571020	4080	4080	4080	4080	0
373	20241114	131900	53571020	4080	4080	4080	4080	0
374	20241114	131800	53571020	4080	4080	4080	4080	1
375	20241114	131700	53566940	4080	4080	4080	4080	0
376	20241114	131600	53566940	4080	4090	4090	4080	996
377	20241114	131500	49503250	4090	4090	4090	4090	2
378	20241114	131400	49495070	4090	4090	4090	4090	6
379	20241114	131300	49470530	4090	4090	4090	4090	10
380	20241114	131200	49429630	4090	4090	4090	4090	2
381	20241114	131100	49421450	4090	4090	4090	4090	0
382	20241114	131000	49421450	4090	4090	4090	4090	0
383	20241114	130900	49421450	4090	4090	4090	4090	1
384	20241114	130800	49417360	4080	4080	4080	4080	2
385	20241114	130700	49409200	4085	4085	4085	4085	0
386	20241114	130600	49409200	4085	4090	4090	4085	5
387	20241114	130500	49388755	4090	4090	4090	4090	1
388	20241114	130400	49384665	4095	4095	4095	4095	0
389	20241114	130300	49384665	4095	4095	4095	4095	0
390	20241114	130200	49384665	4095	4095	4095	4095	0
391	20241114	130100	49384665	4095	4095	4095	4095	0
392	20241114	130000	49384665	4095	4095	4095	4095	1
393	20241114	125900	49380570	4095	4095	4095	4095	100
394	20241114	125800	48971070	4100	4095	4100	4095	20
395	20241114	125700	48889130	4095	4095	4095	4095	7
396	20241114	125600	48860465	4095	4095	4095	4095	0
397	20241114	125500	48860465	4095	4070	4095	4070	2
398	20241114	125400	48852300	4105	4105	4105	4105	0
399	20241114	125300	48852300	4105	4105	4105	4105	0
400	20241114	125200	48852300	4105	4105	4105	4105	0
401	20241114	125100	48852300	4105	4105	4105	4105	0
402	20241114	125000	48852300	4105	4105	4105	4105	0
403	20241114	124900	48852300	4105	4105	4105	4105	0
404	20241114	124800	48852300	4105	4085	4105	4085	105
405	20241114	124700	48423055	4085	4085	4085	4085	0
406	20241114	124600	48423055	4085	4085	4085	4085	1
407	20241114	124500	48418970	4060	4060	4060	4060	0
408	20241114	124400	48418970	4060	4070	4070	4060	588
409	20241114	124300	46031380	4090	4090	4090	4090	0
410	20241114	124200	46031380	4090	4085	4090	4085	5
411	20241114	124100	46010950	4090	4090	4090	4090	0
412	20241114	124000	46010950	4090	4090	4090	4090	0
413	20241114	123900	46010950	4090	4090	4090	4090	1
414	20241114	123800	46006860	4090	4090	4090	4090	0
415	20241114	123700	46006860	4090	4090	4090	4090	1
416	20241114	123600	46002770	4090	4090	4090	4090	0
417	20241114	123500	46002770	4090	4090	4090	4090	0
418	20241114	123400	46002770	4090	4090	4090	4090	14
419	20241114	123300	45945510	4090	4090	4090	4090	0
420	20241114	123200	45945510	4090	4090	4090	4090	0
421	20241114	123100	45945510	4090	4090	4090	4090	30
422	20241114	123000	45822810	4095	4095	4095	4095	0
423	20241114	122900	45822810	4095	4075	4095	4055	581
424	20241114	122800	43463060	4095	4095	4095	4095	0
425	20241114	122700	43463060	4095	4095	4095	4095	0
426	20241114	122600	43463060	4095	4095	4095	4095	10
427	20241114	122500	43422110	4095	4095	4095	4095	0
428	20241114	122400	43422110	4095	4095	4095	4095	20
429	20241114	122300	43340210	4095	4095	4095	4095	0
430	20241114	122200	43340210	4095	4095	4095	4095	16
431	20241114	122100	43274690	4095	4065	4095	4065	121
432	20241114	122000	42781295	4095	4095	4095	4095	0
433	20241114	121900	42781295	4095	4095	4095	4095	1
434	20241114	121800	42777200	4065	4090	4095	4065	111
435	20241114	121700	42323450	4090	4090	4090	4090	0
436	20241114	121600	42323450	4090	4090	4090	4090	1
437	20241114	121500	42319360	4065	4075	4075	4065	2200
438	20241114	121400	33375830	4095	4095	4095	4095	0
439	20241114	121300	33375830	4095	4095	4095	4095	0
440	20241114	121200	33375830	4095	4095	4095	4095	1
441	20241114	121100	33371735	4070	4070	4070	4070	0
442	20241114	121000	33371735	4070	4070	4070	4070	0
443	20241114	120900	33371735	4070	4080	4080	4070	1600
444	20241114	120800	26849135	4100	4100	4100	4100	200
445	20241114	120700	26029135	4105	4105	4105	4105	0
446	20241114	120600	26029135	4105	4105	4105	4105	0
447	20241114	120500	26029135	4105	4105	4105	4105	0
448	20241114	120400	26029135	4105	4105	4105	4105	0
449	20241114	120300	26029135	4105	4105	4105	4105	0
450	20241114	120200	26029135	4105	4105	4105	4105	0
451	20241114	120100	26029135	4105	4105	4105	4105	0
452	20241114	120000	26029135	4105	4105	4105	4105	0
453	20241114	115900	26029135	4105	4105	4105	4105	0
454	20241114	115800	26029135	4105	4105	4105	4105	0
455	20241114	115700	26029135	4105	4105	4105	4105	0
456	20241114	115600	26029135	4105	4105	4105	4105	0
457	20241114	115500	26029135	4105	4105	4105	4105	0
458	20241114	115400	26029135	4105	4105	4105	4105	0
459	20241114	115300	26029135	4105	4105	4105	4105	1
460	20241114	115200	26025030	4070	4085	4085	4070	16
461	20241114	115100	25959755	4110	4110	4110	4110	0
462	20241114	115000	25959755	4110	4110	4110	4110	5
463	20241114	114900	25939205	4110	4100	4110	4090	13
464	20241114	114800	25885955	4100	4100	4100	4100	0
465	20241114	114700	25885955	4100	4105	4105	4095	298
466	20241114	114600	24664205	4105	4105	4105	4105	83
467	20241114	114500	24323490	4110	4120	4120	4110	223
468	20241114	114400	23405395	4130	4130	4130	4130	1
469	20241114	114300	23401265	4125	4125	4125	4125	0
470	20241114	114200	23401265	4125	4130	4130	4125	307
471	20241114	114100	22134720	4130	4130	4130	4130	0
472	20241114	114000	22134720	4130	4130	4130	4130	100
473	20241114	113900	21721720	4130	4130	4130	4130	0
474	20241114	113800	21721720	4130	4135	4135	4130	42
475	20241114	113700	21548250	4130	4130	4130	4130	0
476	20241114	113600	21548250	4130	4130	4130	4130	0
477	20241114	113500	21548250	4130	4130	4130	4130	0
478	20241114	113400	21548250	4130	4130	4130	4130	0
479	20241114	113300	21548250	4130	4130	4130	4130	1
480	20241114	113200	21544120	4130	4130	4130	4130	0
481	20241114	113100	21544120	4130	4130	4130	4130	0
482	20241114	113000	21544120	4130	4130	4130	4130	0
483	20241114	112900	21544120	4130	4130	4130	4130	100
484	20241114	112800	21131120	4150	4150	4150	4150	0
485	20241114	112700	21131120	4150	4150	4150	4150	1
486	20241114	112600	21126970	4150	4150	4150	4150	10
487	20241114	112500	21085470	4130	4130	4130	4130	0
488	20241114	112400	21085470	4130	4130	4130	4130	351
489	20241114	112300	19635840	4155	4155	4155	4155	0
490	20241114	112200	19635840	4155	4155	4155	4155	0
491	20241114	112100	19635840	4155	4155	4155	4155	0
492	20241114	112000	19635840	4155	4155	4155	4155	0
493	20241114	111900	19635840	4155	4155	4155	4155	1
494	20241114	111800	19631685	4130	4145	4145	4130	500
495	20241114	111700	17563730	4150	4150	4150	4150	0
496	20241114	111600	17563730	4150	4150	4150	4150	0
497	20241114	111500	17563730	4150	4150	4150	4150	0
498	20241114	111400	17563730	4150	4160	4160	4150	3
499	20241114	111300	17551260	4160	4160	4160	4160	5
500	20241114	111200	17530460	4160	4160	4160	4160	0
501	20241114	111100	17530460	4160	4160	4160	4160	0
502	20241114	111000	17530460	4160	4160	4160	4160	0
503	20241114	110900	17530460	4160	4160	4160	4160	0
504	20241114	110800	17530460	4160	4160	4160	4160	0
505	20241114	110700	17530460	4160	4160	4160	4160	0
506	20241114	110600	17530460	4160	4160	4160	4160	0
507	20241114	110500	17530460	4160	4160	4160	4160	0
508	20241114	110400	17530460	4160	4160	4160	4160	0
509	20241114	110300	17530460	4160	4160	4160	4160	0
510	20241114	110200	17530460	4160	4160	4160	4160	0
511	20241114	110100	17530460	4160	4160	4160	4160	0
512	20241114	110000	17530460	4160	4160	4160	4160	1
513	20241114	105900	17526300	4160	4160	4160	4160	0
514	20241114	105800	17526300	4160	4160	4160	4160	0
515	20241114	105700	17526300	4160	4160	4160	4160	0
516	20241114	105600	17526300	4160	4160	4160	4160	0
517	20241114	105500	17526300	4160	4160	4160	4160	0
518	20241114	105400	17526300	4160	4160	4160	4160	1
519	20241114	105300	17522140	4160	4160	4160	4160	1
520	20241114	105200	17517980	4145	4145	4145	4145	1
521	20241114	105100	17513835	4145	4145	4145	4145	4
522	20241114	105000	17497255	4145	4145	4145	4145	0
523	20241114	104900	17497255	4145	4145	4145	4145	6
524	20241114	104800	17472385	4135	4135	4135	4135	60
525	20241114	104700	17224285	4145	4145	4145	4145	38
526	20241114	104600	17066775	4145	4145	4145	4145	2
527	20241114	104500	17058485	4140	4140	4140	4140	140
528	20241114	104400	16478885	4140	4140	4140	4140	2
529	20241114	104300	16470605	4135	4140	4140	4135	141
530	20241114	104200	15887560	4135	4135	4135	4135	0
531	20241114	104100	15887560	4135	4135	4135	4135	0
532	20241114	104000	15887560	4135	4135	4135	4135	61
533	20241114	103900	15635325	4145	4145	4145	4145	0
534	20241114	103800	15635325	4145	4145	4145	4145	0
535	20241114	103700	15635325	4145	4130	4145	4125	244
536	20241114	103600	14627825	4130	4160	4160	4130	20
537	20241114	103500	14545170	4160	4160	4160	4160	2
538	20241114	103400	14536850	4135	4135	4135	4135	0
539	20241114	103300	14536850	4135	4135	4135	4135	8
540	20241114	103200	14503770	4170	4170	4170	4170	50
541	20241114	103100	14295270	4170	4170	4170	4170	0
542	20241114	103000	14295270	4170	4170	4170	4170	0
543	20241114	102900	14295270	4170	4170	4170	4170	1
544	20241114	102800	14291100	4170	4170	4170	4170	1
545	20241114	102700	14286930	4130	4130	4130	4130	0
546	20241114	102600	14286930	4130	4130	4130	4130	0
547	20241114	102500	14286930	4130	4130	4130	4130	84
548	20241114	102400	13940010	4170	4175	4175	4130	48
549	20241114	102300	13741585	4150	4150	4150	4150	1309
550	20241114	102200	8309235	4180	4180	4180	4180	0
551	20241114	102100	8309235	4180	4180	4180	4180	1
552	20241114	102000	8305055	4190	4160	4190	4160	309
553	20241114	101900	7016350	4160	4160	4160	4160	88
554	20241114	101800	6650270	4160	4160	4160	4160	0
555	20241114	101700	6650270	4160	4160	4160	4160	0
556	20241114	101600	6650270	4160	4150	4160	4150	52
557	20241114	101500	6434460	4150	4150	4150	4150	0
558	20241114	101400	6434460	4150	4130	4150	4130	200
559	20241114	101300	5605510	4130	4130	4130	4130	1
560	20241114	101200	5601380	4115	4130	4130	4115	305
561	20241114	101100	4344475	4130	4130	4130	4130	106
562	20241114	101000	3906695	4140	4140	4140	4140	1
563	20241114	100900	3902555	4130	4130	4130	4130	100
564	20241114	100800	3489555	4130	4135	4135	4130	95
565	20241114	100700	3097200	4120	4135	4135	4115	11
566	20241114	100600	3051830	4140	4155	4155	4140	12
567	20241114	100500	3002060	4160	4160	4160	4160	10
568	20241114	100400	2960460	4160	4160	4160	4160	0
569	20241114	100300	2960460	4160	4140	4160	4140	303
570	20241114	100200	1706020	4140	4140	4140	4140	0
571	20241114	100100	1706020	4140	4140	4140	4140	1
572	20241114	100000	1701880	4100	4100	4100	4100	95