KissMeData/080580/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194500	342183990	4930	4930	4930	4930	1904
3	20241114	194400	342183990	4930	4930	4930	4930	0
4	20241114	194300	342183990	4930	4930	4930	4930	0
5	20241114	194200	342183990	4930	4930	4930	4930	0
6	20241114	194100	342183990	4930	4930	4930	4930	0
7	20241114	194000	342183990	4930	4930	4930	4930	0
8	20241114	193900	342183990	4930	4930	4930	4930	0
9	20241114	193800	342183990	4930	4930	4930	4930	0
10	20241114	193700	342183990	4930	4930	4930	4930	0
11	20241114	193600	342183990	4930	4930	4930	4930	0
12	20241114	193500	342183990	4930	4930	4930	4930	0
13	20241114	193400	342183990	4930	4930	4930	4930	0
14	20241114	193300	342183990	4930	4930	4930	4930	0
15	20241114	193200	342183990	4930	4930	4930	4930	0
16	20241114	193100	342183990	4930	4930	4930	4930	0
17	20241114	193000	342183990	4930	4930	4930	4930	0
18	20241114	192900	342183990	4930	4930	4930	4930	0
19	20241114	192800	342183990	4930	4930	4930	4930	0
20	20241114	192700	342183990	4930	4930	4930	4930	0
21	20241114	192600	342183990	4930	4930	4930	4930	0
22	20241114	192500	342183990	4930	4930	4930	4930	0
23	20241114	192400	342183990	4930	4930	4930	4930	0
24	20241114	192300	342183990	4930	4930	4930	4930	0
25	20241114	192200	342183990	4930	4930	4930	4930	0
26	20241114	192100	342183990	4930	4930	4930	4930	0
27	20241114	192000	342183990	4930	4930	4930	4930	0
28	20241114	191900	342183990	4930	4930	4930	4930	0
29	20241114	191800	342183990	4930	4930	4930	4930	0
30	20241114	191700	342183990	4930	4930	4930	4930	0
31	20241114	191600	342183990	4930	4930	4930	4930	0
32	20241114	191500	342183990	4930	4930	4930	4930	1904
33	20241114	191400	342183990	4930	4930	4930	4930	0
34	20241114	191300	342183990	4930	4930	4930	4930	0
35	20241114	191200	342183990	4930	4930	4930	4930	0
36	20241114	191100	342183990	4930	4930	4930	4930	0
37	20241114	191000	342183990	4930	4930	4930	4930	0
38	20241114	190900	342183990	4930	4930	4930	4930	0
39	20241114	190800	342183990	4930	4930	4930	4930	0
40	20241114	190700	342183990	4930	4930	4930	4930	0
41	20241114	190600	342183990	4930	4930	4930	4930	0
42	20241114	190500	342183990	4930	4930	4930	4930	0
43	20241114	190400	342183990	4930	4930	4930	4930	0
44	20241114	190300	342183990	4930	4930	4930	4930	0
45	20241114	190200	342183990	4930	4930	4930	4930	0
46	20241114	190100	342183990	4930	4930	4930	4930	0
47	20241114	190000	342183990	4930	4930	4930	4930	0
48	20241114	185900	342183990	4930	4930	4930	4930	0
49	20241114	185800	342183990	4930	4930	4930	4930	0
50	20241114	185700	342183990	4930	4930	4930	4930	0
51	20241114	185600	342183990	4930	4930	4930	4930	0
52	20241114	185500	342183990	4930	4930	4930	4930	0
53	20241114	185400	342183990	4930	4930	4930	4930	0
54	20241114	185300	342183990	4930	4930	4930	4930	0
55	20241114	185200	342183990	4930	4930	4930	4930	0
56	20241114	185100	342183990	4930	4930	4930	4930	0
57	20241114	185000	342183990	4930	4930	4930	4930	0
58	20241114	184900	342183990	4930	4930	4930	4930	0
59	20241114	184800	342183990	4930	4930	4930	4930	0
60	20241114	184700	342183990	4930	4930	4930	4930	0
61	20241114	184600	342183990	4930	4930	4930	4930	0
62	20241114	184500	342183990	4930	4930	4930	4930	1904
63	20241114	184400	342183990	4930	4930	4930	4930	0
64	20241114	184300	342183990	4930	4930	4930	4930	0
65	20241114	184200	342183990	4930	4930	4930	4930	0
66	20241114	184100	342183990	4930	4930	4930	4930	0
67	20241114	184000	342183990	4930	4930	4930	4930	0
68	20241114	183900	342183990	4930	4930	4930	4930	0
69	20241114	183800	342183990	4930	4930	4930	4930	0
70	20241114	183700	342183990	4930	4930	4930	4930	0
71	20241114	183600	342183990	4930	4930	4930	4930	0
72	20241114	183500	342183990	4930	4930	4930	4930	0
73	20241114	183400	342183990	4930	4930	4930	4930	0
74	20241114	183300	342183990	4930	4930	4930	4930	0
75	20241114	183200	342183990	4930	4930	4930	4930	0
76	20241114	183100	342183990	4930	4930	4930	4930	0
77	20241114	183000	342183990	4930	4930	4930	4930	0
78	20241114	182900	342183990	4930	4930	4930	4930	0
79	20241114	182800	342183990	4930	4930	4930	4930	0
80	20241114	182700	342183990	4930	4930	4930	4930	0
81	20241114	182600	342183990	4930	4930	4930	4930	0
82	20241114	182500	342183990	4930	4930	4930	4930	0
83	20241114	182400	342183990	4930	4930	4930	4930	0
84	20241114	182300	342183990	4930	4930	4930	4930	0
85	20241114	182200	342183990	4930	4930	4930	4930	0
86	20241114	182100	342183990	4930	4930	4930	4930	0
87	20241114	182000	342183990	4930	4930	4930	4930	0
88	20241114	181900	342183990	4930	4930	4930	4930	0
89	20241114	181800	342183990	4930	4930	4930	4930	0
90	20241114	181700	342183990	4930	4930	4930	4930	0
91	20241114	181600	342183990	4930	4930	4930	4930	0
92	20241114	181500	342183990	4930	4930	4930	4930	1904
93	20241114	181400	342183990	4930	4930	4930	4930	0
94	20241114	181300	342183990	4930	4930	4930	4930	0
95	20241114	181200	342183990	4930	4930	4930	4930	0
96	20241114	181100	342183990	4930	4930	4930	4930	0
97	20241114	181000	342183990	4930	4930	4930	4930	0
98	20241114	180900	342183990	4930	4930	4930	4930	0
99	20241114	180800	342183990	4930	4930	4930	4930	0
100	20241114	180700	342183990	4930	4930	4930	4930	0
101	20241114	180600	342183990	4930	4930	4930	4930	0
102	20241114	180500	342183990	4930	4930	4930	4930	0
103	20241114	180400	342183990	4930	4930	4930	4930	0
104	20241114	180300	342183990	4930	4930	4930	4930	0
105	20241114	180200	342183990	4930	4930	4930	4930	0
106	20241114	180100	342183990	4930	4930	4930	4930	0
107	20241114	180000	342183990	4930	4930	4930	4930	0
108	20241114	175900	342183990	4930	4930	4930	4930	0
109	20241114	175800	342183990	4930	4930	4930	4930	0
110	20241114	175700	342183990	4930	4930	4930	4930	0
111	20241114	175600	342183990	4930	4930	4930	4930	0
112	20241114	175500	342183990	4930	4930	4930	4930	0
113	20241114	175400	342183990	4930	4930	4930	4930	0
114	20241114	175300	342183990	4930	4930	4930	4930	0
115	20241114	175200	342183990	4930	4930	4930	4930	0
116	20241114	175100	342183990	4930	4930	4930	4930	0
117	20241114	175000	342183990	4930	4930	4930	4930	0
118	20241114	174900	342183990	4930	4930	4930	4930	0
119	20241114	174800	342183990	4930	4930	4930	4930	0
120	20241114	174700	342183990	4930	4930	4930	4930	0
121	20241114	174600	342183990	4930	4930	4930	4930	0
122	20241114	174500	342183990	4930	4930	4930	4930	1904
123	20241114	174400	342183990	4930	4930	4930	4930	0
124	20241114	174300	342183990	4930	4930	4930	4930	0
125	20241114	174200	342183990	4930	4930	4930	4930	0
126	20241114	174100	342183990	4930	4930	4930	4930	0
127	20241114	174000	342183990	4930	4930	4930	4930	0
128	20241114	173900	342183990	4930	4930	4930	4930	0
129	20241114	173800	342183990	4930	4930	4930	4930	0
130	20241114	173700	342183990	4930	4930	4930	4930	0
131	20241114	173600	342183990	4930	4930	4930	4930	0
132	20241114	173500	342183990	4930	4930	4930	4930	0
133	20241114	173400	342183990	4930	4930	4930	4930	0
134	20241114	173300	342183990	4930	4930	4930	4930	0
135	20241114	173200	342183990	4930	4930	4930	4930	0
136	20241114	173100	342183990	4930	4930	4930	4930	0
137	20241114	173000	342183990	4930	4930	4930	4930	0
138	20241114	172900	342183990	4930	4930	4930	4930	0
139	20241114	172800	342183990	4930	4930	4930	4930	0
140	20241114	172700	342183990	4930	4930	4930	4930	0
141	20241114	172600	342183990	4930	4930	4930	4930	0
142	20241114	172500	342183990	4930	4930	4930	4930	0
143	20241114	172400	342183990	4930	4930	4930	4930	0
144	20241114	172300	342183990	4930	4930	4930	4930	0
145	20241114	172200	342183990	4930	4930	4930	4930	0
146	20241114	172100	342183990	4930	4930	4930	4930	0
147	20241114	172000	342183990	4930	4930	4930	4930	0
148	20241114	171900	342183990	4930	4930	4930	4930	0
149	20241114	171800	342183990	4930	4930	4930	4930	0
150	20241114	171700	342183990	4930	4930	4930	4930	0
151	20241114	171600	342183990	4930	4930	4930	4930	0
152	20241114	171500	342183990	4930	4930	4930	4930	1904
153	20241114	171400	342183990	4930	4930	4930	4930	0
154	20241114	171300	342183990	4930	4930	4930	4930	0
155	20241114	171200	342183990	4930	4930	4930	4930	0
156	20241114	171100	342183990	4930	4930	4930	4930	0
157	20241114	171000	342183990	4930	4930	4930	4930	0
158	20241114	170900	342183990	4930	4930	4930	4930	0
159	20241114	170800	342183990	4930	4930	4930	4930	0
160	20241114	170700	342183990	4930	4930	4930	4930	0
161	20241114	170600	342183990	4930	4930	4930	4930	0
162	20241114	170500	342183990	4930	4930	4930	4930	0
163	20241114	170400	342183990	4930	4930	4930	4930	0
164	20241114	170300	342183990	4930	4930	4930	4930	0
165	20241114	170200	342183990	4930	4930	4930	4930	0
166	20241114	170100	342183990	4930	4930	4930	4930	0
167	20241114	170000	342183990	4930	4930	4930	4930	0
168	20241114	165900	342183990	4930	4930	4930	4930	0
169	20241114	165800	342183990	4930	4930	4930	4930	0
170	20241114	165700	342183990	4930	4930	4930	4930	0
171	20241114	165600	342183990	4930	4930	4930	4930	0
172	20241114	165500	342183990	4930	4930	4930	4930	0
173	20241114	165400	342183990	4930	4930	4930	4930	0
174	20241114	165300	342183990	4930	4930	4930	4930	0
175	20241114	165200	342183990	4930	4930	4930	4930	0
176	20241114	165100	342183990	4930	4930	4930	4930	0
177	20241114	165000	342183990	4930	4930	4930	4930	0
178	20241114	164900	342183990	4930	4930	4930	4930	0
179	20241114	164800	342183990	4930	4930	4930	4930	0
180	20241114	164700	342183990	4930	4930	4930	4930	0
181	20241114	164600	342183990	4930	4930	4930	4930	0
182	20241114	164500	342183990	4930	4930	4930	4930	1904
183	20241114	164400	342183990	4930	4930	4930	4930	0
184	20241114	164300	342183990	4930	4930	4930	4930	0
185	20241114	164200	342183990	4930	4930	4930	4930	0
186	20241114	164100	342183990	4930	4930	4930	4930	0
187	20241114	164000	342183990	4930	4930	4930	4930	0
188	20241114	163900	342183990	4930	4930	4930	4930	0
189	20241114	163800	342183990	4930	4930	4930	4930	0
190	20241114	163700	342183990	4930	4930	4930	4930	0
191	20241114	163600	342183990	4930	4930	4930	4930	0
192	20241114	163500	342183990	4930	4930	4930	4930	0
193	20241114	163400	342183990	4930	4930	4930	4930	0
194	20241114	163300	342183990	4930	4930	4930	4930	0
195	20241114	163200	342183990	4930	4930	4930	4930	0
196	20241114	163100	342183990	4930	4930	4930	4930	0
197	20241114	163000	342183990	4930	4930	4930	4930	1904
198	20241114	162900	332797270	4965	4965	4965	4965	0
199	20241114	162800	332797270	4965	4965	4965	4965	0
200	20241114	162700	332797270	4965	4965	4965	4965	0
201	20241114	162600	332797270	4965	4965	4965	4965	0
202	20241114	162500	332797270	4965	4965	4965	4965	0
203	20241114	162400	332797270	4965	4965	4965	4965	0
204	20241114	162300	332797270	4965	4965	4965	4965	0
205	20241114	162200	332797270	4965	4965	4965	4965	0
206	20241114	162100	332797270	4965	4965	4965	4965	0
207	20241114	162000	332797270	4965	4965	4965	4965	0
208	20241114	161900	332797270	4965	4985	4985	4965	48
209	20241114	161800	332558930	4985	4985	4985	4985	213
210	20241114	161700	331497125	4985	4970	4985	4970	49
211	20241114	161600	331253505	4965	4985	4985	4965	1370
212	20241114	161500	324450725	4970	4970	4970	4970	0
213	20241114	161400	324450725	4970	4980	4980	4970	1000
214	20241114	161300	319479855	4975	4975	4975	4975	0
215	20241114	161200	319479855	4975	4975	4975	4975	0
216	20241114	161100	319479855	4975	4975	4975	4975	0
217	20241114	161000	319479855	4975	4985	4985	4975	234
218	20241114	160900	318314425	4985	4985	4985	4985	0
219	20241114	160800	318314425	4985	4985	4985	4985	0
220	20241114	160700	318314425	4985	4985	4985	4985	0
221	20241114	160600	318314425	4985	4985	4985	4985	0
222	20241114	160500	318314425	4985	4985	4985	4985	102
223	20241114	160400	317805955	4985	4985	4985	4985	12
224	20241114	160300	317746135	4985	4985	4985	4985	300
225	20241114	160200	316250635	4990	5000	5000	4990	67
226	20241114	160100	315916285	5010	5010	5010	5010	5
227	20241114	160000	315891235	4990	4995	4995	4990	245
228	20241114	155900	314668675	5010	5010	5010	5010	0
229	20241114	155800	314668675	5010	5010	5010	5010	0
230	20241114	155700	314668675	5010	5010	5010	5010	0
231	20241114	155600	314668675	5010	5000	5010	5000	23
232	20241114	155500	314553625	5000	5000	5000	5000	0
233	20241114	155400	314553625	5000	5000	5000	5000	60
234	20241114	155300	314253625	4980	5010	5010	4980	196
235	20241114	155200	313274695	4980	4980	4980	4980	0
236	20241114	155100	313274695	4980	4980	4980	4980	0
237	20241114	155000	313274695	4980	4980	4980	4980	0
238	20241114	154900	313274695	4980	4980	4980	4980	4
239	20241114	154800	313254775	5000	5000	5000	5000	20
240	20241114	154700	313154775	4995	4995	4995	4995	0
241	20241114	154600	313154775	4995	4990	4995	4990	106
242	20241114	154500	312625440	4990	4990	4990	4990	0
243	20241114	154400	312625440	4990	4990	4990	4990	0
244	20241114	154300	312625440	4990	4990	4990	4990	0
245	20241114	154200	312625440	4990	4975	4990	4975	1556
246	20241114	154100	304882655	4975	4975	4980	4975	1044
247	20241114	154000	299683695	4975	4995	4995	4975	4265
248	20241114	153900	278420460	4995	4990	4995	4990	15
249	20241114	153800	278345575	4990	4995	4995	4990	600
250	20241114	153700	275351175	4995	4995	4995	4995	400
251	20241114	153600	273353175	4995	4995	4995	4995	500
252	20241114	153500	270855675	4995	4995	4995	4995	30
253	20241114	153400	270705825	4995	4995	4995	4995	0
254	20241114	153300	270705825	4995	5000	5000	4995	12
255	20241114	153200	270645870	5000	5000	5000	5000	0
256	20241114	153100	270645870	5000	5000	5000	5000	90
257	20241114	153000	270195870	4995	4995	4995	4995	0
258	20241114	152900	270195870	4995	5000	5000	4995	18
259	20241114	152800	270105910	4990	4990	4990	4990	0
260	20241114	152700	270105910	4990	4990	4990	4990	3
261	20241114	152600	270090940	4995	5000	5000	4995	700
262	20241114	152500	266593980	5000	5000	5000	5000	0
263	20241114	152400	266593980	5000	5000	5000	5000	0
264	20241114	152300	266593980	5000	5000	5000	5000	0
265	20241114	152200	266593980	5000	5000	5000	5000	0
266	20241114	152100	266593980	5000	5000	5000	5000	0
267	20241114	152000	266593980	5000	5010	5010	5000	18
268	20241114	151900	266503930	5010	5010	5010	5010	2
269	20241114	151800	266493910	5000	4995	5000	4995	500
270	20241114	151700	263995410	5000	5000	5000	5000	1000
271	20241114	151600	258995410	5020	5020	5020	5020	8
272	20241114	151500	258955250	5020	5020	5020	5020	2
273	20241114	151400	258945210	5010	5010	5020	5010	171
274	20241114	151300	258088470	5020	5020	5020	5020	0
275	20241114	151200	258088470	5020	5020	5020	5020	0
276	20241114	151100	258088470	5020	5020	5020	5020	30
277	20241114	151000	257937870	5020	4995	5020	4995	232
278	20241114	150900	256775180	4995	4995	4995	4995	2
279	20241114	150800	256765190	4995	5000	5000	4995	1094
280	20241114	150700	251296375	5000	5000	5000	5000	30
281	20241114	150600	251146375	5010	5010	5010	5010	101
282	20241114	150500	250640365	5020	5020	5020	5020	100
283	20241114	150400	250138365	5030	5030	5030	5030	5
284	20241114	150300	250113215	5030	5030	5030	5030	100
285	20241114	150200	249610215	5030	5030	5030	5030	4
286	20241114	150100	249590095	5000	5030	5030	5000	21
287	20241114	150000	249484765	5020	5020	5020	5020	5
288	20241114	145900	249459665	5030	5030	5030	5030	23
289	20241114	145800	249343975	5030	5030	5030	5030	9
290	20241114	145700	249298705	5010	5010	5010	5010	0
291	20241114	145600	249298705	5010	5010	5010	5010	541
292	20241114	145500	246588295	5030	5030	5030	5030	0
293	20241114	145400	246588295	5030	5030	5030	5030	0
294	20241114	145300	246588295	5030	5030	5030	5030	0
295	20241114	145200	246588295	5030	5030	5030	5030	0
296	20241114	145100	246588295	5030	5030	5030	5030	0
297	20241114	145000	246588295	5030	5030	5030	5030	1
298	20241114	144900	246583265	5000	5000	5000	5000	1000
299	20241114	144800	241583265	5010	5010	5010	5010	1000
300	20241114	144700	236573265	4995	4995	4995	4995	0
301	20241114	144600	236573265	4995	4995	4995	4995	0
302	20241114	144500	236573265	4995	4995	4995	4995	0
303	20241114	144400	236573265	4995	4995	4995	4995	103
304	20241114	144300	236058780	4995	4995	4995	4995	2
305	20241114	144200	236048790	4995	4995	4995	4995	0
306	20241114	144100	236048790	4995	4995	4995	4995	185
307	20241114	144000	235124715	4995	4995	4995	4995	0
308	20241114	143900	235124715	4995	5000	5000	4995	1200
309	20241114	143800	229129825	5000	5000	5000	5000	0
310	20241114	143700	229129825	5000	5000	5000	5000	90
311	20241114	143600	228679825	5000	5000	5000	5000	0
312	20241114	143500	228679825	5000	5000	5000	5000	2
313	20241114	143400	228669825	5000	5000	5000	5000	33
314	20241114	143300	228504825	5000	5010	5010	5000	14
315	20241114	143200	228434785	5010	5010	5010	5010	10
316	20241114	143100	228384685	5000	5000	5000	5000	0
317	20241114	143000	228384685	5000	5000	5000	5000	0
318	20241114	142900	228384685	5000	5000	5000	5000	8
319	20241114	142800	228344685	5000	5000	5000	4995	1133
320	20241114	142700	222680200	5010	5010	5010	5010	0
321	20241114	142600	222680200	5010	5010	5010	5010	0
322	20241114	142500	222680200	5010	5010	5010	5010	0
323	20241114	142400	222680200	5010	5010	5010	5010	5
324	20241114	142300	222655150	5010	5010	5010	5010	0
325	20241114	142200	222655150	5010	5010	5010	5010	0
326	20241114	142100	222655150	5010	5010	5010	5010	0
327	20241114	142000	222655150	5010	5010	5010	5010	4
328	20241114	141900	222635110	5010	5020	5020	5010	32
329	20241114	141800	222474770	5010	5010	5010	5010	0
330	20241114	141700	222474770	5010	5010	5010	5010	0
331	20241114	141600	222474770	5010	5010	5010	5010	0
332	20241114	141500	222474770	5010	5030	5030	5010	23
333	20241114	141400	222359520	5030	5030	5030	5030	1
334	20241114	141300	222354490	5010	5010	5010	5010	0
335	20241114	141200	222354490	5010	5010	5010	5010	0
336	20241114	141100	222354490	5010	5010	5010	5010	0
337	20241114	141000	222354490	5010	5010	5010	5010	0
338	20241114	140900	222354490	5010	5010	5010	5010	2000
339	20241114	140800	212334490	5040	5040	5040	5040	0
340	20241114	140700	212334490	5040	5040	5040	5040	282
341	20241114	140600	210913210	5040	5040	5040	5040	1
342	20241114	140500	210908170	5010	5010	5010	5010	0
343	20241114	140400	210908170	5010	5010	5010	5010	4
344	20241114	140300	210888130	5010	5010	5010	5010	0
345	20241114	140200	210888130	5010	5010	5010	5010	0
346	20241114	140100	210888130	5010	5010	5010	5010	0
347	20241114	140000	210888130	5010	5010	5010	5010	0
348	20241114	135900	210888130	5010	5010	5010	5010	0
349	20241114	135800	210888130	5010	5010	5010	5010	53
350	20241114	135700	210622600	5040	5040	5040	5040	200
351	20241114	135600	209614600	5030	5030	5030	5030	0
352	20241114	135500	209614600	5030	5030	5030	5030	0
353	20241114	135400	209614600	5030	5030	5030	5030	0
354	20241114	135300	209614600	5030	5030	5030	5030	0
355	20241114	135200	209614600	5030	5030	5030	5030	100
356	20241114	135100	209111600	5010	5010	5010	5010	0
357	20241114	135000	209111600	5010	5010	5010	5010	890
358	20241114	134900	204652700	5000	5020	5020	5000	2
359	20241114	134800	204642680	5000	5000	5000	5000	57
360	20241114	134700	204357680	5000	5000	5000	5000	0
361	20241114	134600	204357680	5000	5000	5000	5000	0
362	20241114	134500	204357680	5000	5000	5000	5000	0
363	20241114	134400	204357680	5000	5000	5000	5000	0
364	20241114	134300	204357680	5000	5010	5010	5000	1000
365	20241114	134200	199356670	5000	5020	5020	5000	2000
366	20241114	134100	189343910	5020	5020	5020	5020	0
367	20241114	134000	189343910	5020	5020	5020	5020	0
368	20241114	133900	189343910	5020	5020	5020	5020	0
369	20241114	133800	189343910	5020	5020	5020	5020	0
370	20241114	133700	189343910	5020	5020	5020	5020	0
371	20241114	133600	189343910	5020	5020	5020	5020	0
372	20241114	133500	189343910	5020	5020	5020	5020	0
373	20241114	133400	189343910	5020	5030	5030	5020	824
374	20241114	133300	185204830	5050	5050	5050	5050	0
375	20241114	133200	185204830	5050	5050	5050	5050	0
376	20241114	133100	185204830	5050	5050	5050	5050	0
377	20241114	133000	185204830	5050	5030	5050	5030	2
378	20241114	132900	185194750	5050	5050	5050	5050	0
379	20241114	132800	185194750	5050	5030	5050	5030	122
380	20241114	132700	184581070	5040	5040	5040	5040	0
381	20241114	132600	184581070	5040	5040	5040	5040	100
382	20241114	132500	184077070	5040	5040	5040	5040	768
383	20241114	132400	180206350	5040	5040	5040	5040	0
384	20241114	132300	180206350	5040	5040	5040	5040	33
385	20241114	132200	180040030	5040	5040	5040	5040	125
386	20241114	132100	179410030	5030	5030	5030	5030	0
387	20241114	132000	179410030	5030	5030	5030	5030	0
388	20241114	131900	179410030	5030	5030	5030	5030	0
389	20241114	131800	179410030	5030	5030	5030	5030	0
390	20241114	131700	179410030	5030	5030	5030	5030	0
391	20241114	131600	179410030	5030	5030	5030	5030	0
392	20241114	131500	179410030	5030	5030	5030	5030	54
393	20241114	131400	179138410	5030	5030	5030	5030	200
394	20241114	131300	178132410	5040	5040	5040	5040	0
395	20241114	131200	178132410	5040	5040	5040	5040	0
396	20241114	131100	178132410	5040	5040	5040	5040	26
397	20241114	131000	178001370	5040	5040	5040	5040	0
398	20241114	130900	178001370	5040	5040	5040	5040	0
399	20241114	130800	178001370	5040	5040	5040	5040	0
400	20241114	130700	178001370	5040	5040	5040	5040	0
401	20241114	130600	178001370	5040	5030	5040	5030	10
402	20241114	130500	177951020	5050	5050	5050	5050	0
403	20241114	130400	177951020	5050	5050	5050	5050	0
404	20241114	130300	177951020	5050	5050	5050	5050	2
405	20241114	130200	177940920	5030	5030	5030	5030	1
406	20241114	130100	177935890	5040	5040	5040	5040	2
407	20241114	130000	177925810	5030	5030	5030	5030	0
408	20241114	125900	177925810	5030	5030	5030	5030	126
409	20241114	125800	177292030	5060	5060	5060	5060	0
410	20241114	125700	177292030	5060	5060	5060	5060	0
411	20241114	125600	177292030	5060	5060	5060	5060	0
412	20241114	125500	177292030	5060	5060	5060	5060	0
413	20241114	125400	177292030	5060	5060	5060	5060	1
414	20241114	125300	177286970	5040	5040	5040	5040	0
415	20241114	125200	177286970	5040	5030	5040	5030	492
416	20241114	125100	174808000	5020	5020	5020	5020	0
417	20241114	125000	174808000	5020	5020	5020	5020	0
418	20241114	124900	174808000	5020	5020	5020	5020	0
419	20241114	124800	174808000	5020	5020	5020	5020	0
420	20241114	124700	174808000	5020	5020	5020	5020	68
421	20241114	124600	174466640	5000	5000	5000	5000	0
422	20241114	124500	174466640	5000	5000	5000	5000	558
423	20241114	124400	171676640	5000	5000	5000	5000	0
424	20241114	124300	171676640	5000	5000	5000	5000	300
425	20241114	124200	170176640	5020	5010	5020	5010	122
426	20241114	124100	169565390	5000	5000	5000	5000	0
427	20241114	124000	169565390	5000	5000	5000	5000	0
428	20241114	123900	169565390	5000	5000	5000	5000	1
429	20241114	123800	169560390	5000	5000	5000	5000	0
430	20241114	123700	169560390	5000	5000	5000	5000	0
431	20241114	123600	169560390	5000	5000	5000	5000	0
432	20241114	123500	169560390	5000	5000	5000	5000	0
433	20241114	123400	169560390	5000	5000	5000	5000	0
434	20241114	123300	169560390	5000	5000	5000	5000	0
435	20241114	123200	169560390	5000	5010	5010	5000	550
436	20241114	123100	166809890	5010	5010	5010	5010	174
437	20241114	123000	165938150	5020	5020	5020	5020	1
438	20241114	122900	165933130	5020	5020	5020	5020	229
439	20241114	122800	164783550	5030	5030	5030	5030	1
440	20241114	122700	164778520	5030	5030	5030	5030	0
441	20241114	122600	164778520	5030	5030	5030	5030	20
442	20241114	122500	164677920	5020	5020	5020	5020	0
443	20241114	122400	164677920	5020	5020	5020	5020	3
444	20241114	122300	164662860	5020	5020	5020	5020	0
445	20241114	122200	164662860	5020	5020	5020	5020	0
446	20241114	122100	164662860	5020	5020	5020	5020	0
447	20241114	122000	164662860	5020	5020	5020	5020	0
448	20241114	121900	164662860	5020	5020	5020	5020	0
449	20241114	121800	164662860	5020	5020	5020	5020	6
450	20241114	121700	164632740	5030	5030	5030	5030	0
451	20241114	121600	164632740	5030	5030	5030	5030	0
452	20241114	121500	164632740	5030	5040	5040	5030	189
453	20241114	121400	163681570	5040	5040	5040	5040	200
454	20241114	121300	162673570	5050	5050	5050	5050	0
455	20241114	121200	162673570	5050	5050	5050	5050	0
456	20241114	121100	162673570	5050	5050	5050	5050	2
457	20241114	121000	162663470	5020	5020	5020	5020	0
458	20241114	120900	162663470	5020	5020	5020	5020	310
459	20241114	120800	161107270	5020	5020	5020	5020	0
460	20241114	120700	161107270	5020	5020	5020	5020	10
461	20241114	120600	161057070	5030	5030	5030	5030	0
462	20241114	120500	161057070	5030	5030	5030	5030	0
463	20241114	120400	161057070	5030	5030	5030	5030	0
464	20241114	120300	161057070	5030	5030	5030	5030	491
465	20241114	120200	158587340	5020	5020	5020	5020	500
466	20241114	120100	156077340	5020	5020	5020	5020	0
467	20241114	120000	156077340	5020	5020	5020	5020	1
468	20241114	115900	156072320	5020	5020	5020	5020	22
469	20241114	115800	155961880	5020	5020	5020	5020	60
470	20241114	115700	155660680	5020	5020	5020	5020	84
471	20241114	115600	155239000	5020	5010	5020	5010	1041
472	20241114	115500	150022880	5000	5010	5010	5000	222
473	20241114	115400	148911880	5010	5010	5010	5010	0
474	20241114	115300	148911880	5010	5000	5010	5000	115
475	20241114	115200	148335880	5010	5010	5010	5010	101
476	20241114	115100	147829870	5010	5010	5010	5010	200
477	20241114	115000	146827870	4995	4995	4995	4995	0
478	20241114	114900	146827870	4995	4995	4995	4995	0
479	20241114	114800	146827870	4995	4995	4995	4995	0
480	20241114	114700	146827870	4995	4995	4995	4995	4
481	20241114	114600	146807890	4995	4995	4995	4995	14
482	20241114	114500	146737960	4995	5000	5000	4995	461
483	20241114	114400	144433890	5010	5010	5010	5010	101
484	20241114	114300	143927880	5030	5030	5030	5030	0
485	20241114	114200	143927880	5030	5030	5030	5030	1
486	20241114	114100	143922850	5000	5000	5000	5000	0
487	20241114	114000	143922850	5000	5010	5010	4980	3086
488	20241114	113900	128491490	5010	5010	5010	5010	1
489	20241114	113800	128486480	5010	5010	5010	5010	0
490	20241114	113700	128486480	5010	5010	5010	5010	0
491	20241114	113600	128486480	5010	5010	5010	5010	0
492	20241114	113500	128486480	5010	5010	5010	5010	0
493	20241114	113400	128486480	5010	5010	5010	5010	400
494	20241114	113300	126482480	5010	5010	5010	5010	100
495	20241114	113200	125981480	5010	5010	5010	5010	0
496	20241114	113100	125981480	5010	5030	5030	5010	300
497	20241114	113000	124476030	5030	5040	5040	5030	36
498	20241114	112900	124294940	5030	5030	5030	5030	0
499	20241114	112800	124294940	5030	5030	5030	5030	0
500	20241114	112700	124294940	5030	5040	5040	5030	220
501	20241114	112600	123188040	5050	5050	5050	5050	68
502	20241114	112500	122844640	5040	5040	5040	5040	0
503	20241114	112400	122844640	5040	5050	5060	5040	808
504	20241114	112300	118771490	5060	5060	5060	5060	0
505	20241114	112200	118771490	5060	5060	5060	5060	3
506	20241114	112100	118756310	5070	5070	5070	5070	0
507	20241114	112000	118756310	5070	5070	5070	5070	0
508	20241114	111900	118756310	5070	5070	5070	5070	0
509	20241114	111800	118756310	5070	5070	5070	5070	0
510	20241114	111700	118756310	5070	5070	5070	5070	0
511	20241114	111600	118756310	5070	5070	5070	5070	0
512	20241114	111500	118756310	5070	5070	5070	5070	352
513	20241114	111400	116971670	5050	5060	5060	5050	200
514	20241114	111300	115961160	5070	5060	5070	5060	505
515	20241114	111200	113405810	5060	5060	5060	5060	0
516	20241114	111100	113405810	5060	5060	5060	5060	0
517	20241114	111000	113405810	5060	5070	5070	5060	168
518	20241114	110900	112555140	5070	5080	5080	5070	252
519	20241114	110800	111277400	5080	5080	5080	5080	0
520	20241114	110700	111277400	5080	5080	5080	5080	0
521	20241114	110600	111277400	5080	5080	5080	5080	0
522	20241114	110500	111277400	5080	5080	5080	5080	65
523	20241114	110400	110947200	5100	5100	5100	5100	0
524	20241114	110300	110947200	5100	5100	5100	5100	1
525	20241114	110200	110942100	5100	5100	5100	5100	0
526	20241114	110100	110942100	5100	5100	5100	5100	0
527	20241114	110000	110942100	5100	5110	5110	5100	3182
528	20241114	105900	94690130	5110	5110	5110	5110	0
529	20241114	105800	94690130	5110	5110	5110	5110	0
530	20241114	105700	94690130	5110	5110	5110	5110	0
531	20241114	105600	94690130	5110	5110	5110	5110	0
532	20241114	105500	94690130	5110	5110	5110	5110	0
533	20241114	105400	94690130	5110	5110	5110	5110	0
534	20241114	105300	94690130	5110	5120	5120	5110	284
535	20241114	105200	93236390	5140	5130	5140	5130	2019
536	20241114	105100	82877230	5130	5130	5130	5130	0
537	20241114	105000	82877230	5130	5130	5130	5130	7
538	20241114	104900	82841320	5120	5120	5120	5120	120
539	20241114	104800	82226920	5120	5120	5120	5120	34
540	20241114	104700	82052840	5110	5110	5110	5110	0
541	20241114	104600	82052840	5110	5120	5120	5110	106
542	20241114	104500	81510170	5120	5110	5120	5110	2
543	20241114	104400	81499940	5110	5110	5110	5110	92
544	20241114	104300	81029820	5100	5080	5110	5080	214
545	20241114	104200	79939930	5070	5070	5070	5070	0
546	20241114	104100	79939930	5070	5070	5070	5070	0
547	20241114	104000	79939930	5070	5070	5070	5070	0
548	20241114	103900	79939930	5070	5070	5070	5070	57
549	20241114	103800	79650940	5080	5080	5080	5080	4
550	20241114	103700	79630620	5080	5080	5080	5080	0
551	20241114	103600	79630620	5080	5080	5080	5080	101
552	20241114	103500	79117540	5070	5070	5070	5070	0
553	20241114	103400	79117540	5070	5070	5070	5070	5
554	20241114	103300	79092190	5110	5110	5110	5110	0
555	20241114	103200	79092190	5110	5110	5110	5110	1
556	20241114	103100	79087080	5110	5110	5110	5110	194
557	20241114	103000	78095740	5100	5100	5100	5100	11
558	20241114	102900	78039640	5110	5110	5110	5110	3
559	20241114	102800	78024310	5080	5080	5080	5080	34
560	20241114	102700	77851590	5070	5090	5090	5070	1048
561	20241114	102600	72519270	5080	5080	5080	5080	0
562	20241114	102500	72519270	5080	5090	5090	5080	812
563	20241114	102400	68386300	5090	5090	5090	5090	1000
564	20241114	102300	63296300	5090	5100	5100	5090	1317
565	20241114	102200	56580600	5110	5120	5120	5110	981
566	20241114	102100	51558890	5120	5120	5120	5120	199
567	20241114	102000	50540010	5150	5150	5150	5150	0
568	20241114	101900	50540010	5150	5150	5150	5150	0
569	20241114	101800	50540010	5150	5150	5150	5150	75
570	20241114	101700	50153760	5140	5140	5140	5140	2
571	20241114	101600	50143480	5140	5130	5140	5130	89
572	20241114	101500	49686290	5110	5130	5130	5110	191
573	20241114	101400	48710260	5150	5150	5150	5150	0
574	20241114	101300	48710260	5150	5140	5150	5140	105
575	20241114	101200	48170550	5100	5100	5100	5100	100
576	20241114	101100	47660550	5170	5170	5170	5170	1
577	20241114	101000	47655380	5180	5190	5190	5170	1670
578	20241114	100900	39013160	5200	5150	5200	5150	1671
579	20241114	100800	30389470	5140	5150	5150	5140	142
580	20241114	100700	29659570	5150	5150	5150	5150	2
581	20241114	100600	29649270	5120	5160	5160	5120	84
582	20241114	100500	29217430	5160	5160	5180	5160	1626
583	20241114	100400	20819030	5140	5140	5150	5140	1725
584	20241114	100300	11952190	5140	5140	5140	5140	0
585	20241114	100200	11952190	5140	5150	5150	5060	9
586	20241114	100100	11906070	5100	5100	5100	5100	0
587	20241114	100000	11906070	5100	5010	5100	5010	2369