KissMeData/238120/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203400	50345620	2860	2860	2860	2860	150
3	20241114	203300	50345620	2860	2860	2860	2860	0
4	20241114	203200	50345620	2860	2860	2860	2860	0
5	20241114	203100	50345620	2860	2860	2860	2860	0
6	20241114	203000	50345620	2860	2860	2860	2860	0
7	20241114	202900	50345620	2860	2860	2860	2860	0
8	20241114	202800	50345620	2860	2860	2860	2860	0
9	20241114	202700	50345620	2860	2860	2860	2860	0
10	20241114	202600	50345620	2860	2860	2860	2860	0
11	20241114	202500	50345620	2860	2860	2860	2860	0
12	20241114	202400	50345620	2860	2860	2860	2860	0
13	20241114	202300	50345620	2860	2860	2860	2860	0
14	20241114	202200	50345620	2860	2860	2860	2860	0
15	20241114	202100	50345620	2860	2860	2860	2860	0
16	20241114	202000	50345620	2860	2860	2860	2860	0
17	20241114	201900	50345620	2860	2860	2860	2860	0
18	20241114	201800	50345620	2860	2860	2860	2860	0
19	20241114	201700	50345620	2860	2860	2860	2860	0
20	20241114	201600	50345620	2860	2860	2860	2860	0
21	20241114	201500	50345620	2860	2860	2860	2860	0
22	20241114	201400	50345620	2860	2860	2860	2860	0
23	20241114	201300	50345620	2860	2860	2860	2860	0
24	20241114	201200	50345620	2860	2860	2860	2860	0
25	20241114	201100	50345620	2860	2860	2860	2860	0
26	20241114	201000	50345620	2860	2860	2860	2860	0
27	20241114	200900	50345620	2860	2860	2860	2860	0
28	20241114	200800	50345620	2860	2860	2860	2860	0
29	20241114	200700	50345620	2860	2860	2860	2860	0
30	20241114	200600	50345620	2860	2860	2860	2860	0
31	20241114	200500	50345620	2860	2860	2860	2860	0
32	20241114	200400	50345620	2860	2860	2860	2860	150
33	20241114	200300	50345620	2860	2860	2860	2860	0
34	20241114	200200	50345620	2860	2860	2860	2860	0
35	20241114	200100	50345620	2860	2860	2860	2860	0
36	20241114	200000	50345620	2860	2860	2860	2860	0
37	20241114	195900	50345620	2860	2860	2860	2860	0
38	20241114	195800	50345620	2860	2860	2860	2860	0
39	20241114	195700	50345620	2860	2860	2860	2860	0
40	20241114	195600	50345620	2860	2860	2860	2860	0
41	20241114	195500	50345620	2860	2860	2860	2860	0
42	20241114	195400	50345620	2860	2860	2860	2860	0
43	20241114	195300	50345620	2860	2860	2860	2860	0
44	20241114	195200	50345620	2860	2860	2860	2860	0
45	20241114	195100	50345620	2860	2860	2860	2860	0
46	20241114	195000	50345620	2860	2860	2860	2860	0
47	20241114	194900	50345620	2860	2860	2860	2860	0
48	20241114	194800	50345620	2860	2860	2860	2860	0
49	20241114	194700	50345620	2860	2860	2860	2860	0
50	20241114	194600	50345620	2860	2860	2860	2860	0
51	20241114	194500	50345620	2860	2860	2860	2860	0
52	20241114	194400	50345620	2860	2860	2860	2860	0
53	20241114	194300	50345620	2860	2860	2860	2860	0
54	20241114	194200	50345620	2860	2860	2860	2860	0
55	20241114	194100	50345620	2860	2860	2860	2860	0
56	20241114	194000	50345620	2860	2860	2860	2860	0
57	20241114	193900	50345620	2860	2860	2860	2860	0
58	20241114	193800	50345620	2860	2860	2860	2860	0
59	20241114	193700	50345620	2860	2860	2860	2860	0
60	20241114	193600	50345620	2860	2860	2860	2860	0
61	20241114	193500	50345620	2860	2860	2860	2860	0
62	20241114	193400	50345620	2860	2860	2860	2860	150
63	20241114	193300	50345620	2860	2860	2860	2860	0
64	20241114	193200	50345620	2860	2860	2860	2860	0
65	20241114	193100	50345620	2860	2860	2860	2860	0
66	20241114	193000	50345620	2860	2860	2860	2860	0
67	20241114	192900	50345620	2860	2860	2860	2860	0
68	20241114	192800	50345620	2860	2860	2860	2860	0
69	20241114	192700	50345620	2860	2860	2860	2860	0
70	20241114	192600	50345620	2860	2860	2860	2860	0
71	20241114	192500	50345620	2860	2860	2860	2860	0
72	20241114	192400	50345620	2860	2860	2860	2860	0
73	20241114	192300	50345620	2860	2860	2860	2860	0
74	20241114	192200	50345620	2860	2860	2860	2860	0
75	20241114	192100	50345620	2860	2860	2860	2860	0
76	20241114	192000	50345620	2860	2860	2860	2860	0
77	20241114	191900	50345620	2860	2860	2860	2860	0
78	20241114	191800	50345620	2860	2860	2860	2860	0
79	20241114	191700	50345620	2860	2860	2860	2860	0
80	20241114	191600	50345620	2860	2860	2860	2860	0
81	20241114	191500	50345620	2860	2860	2860	2860	0
82	20241114	191400	50345620	2860	2860	2860	2860	0
83	20241114	191300	50345620	2860	2860	2860	2860	0
84	20241114	191200	50345620	2860	2860	2860	2860	0
85	20241114	191100	50345620	2860	2860	2860	2860	0
86	20241114	191000	50345620	2860	2860	2860	2860	0
87	20241114	190900	50345620	2860	2860	2860	2860	0
88	20241114	190800	50345620	2860	2860	2860	2860	0
89	20241114	190700	50345620	2860	2860	2860	2860	0
90	20241114	190600	50345620	2860	2860	2860	2860	0
91	20241114	190500	50345620	2860	2860	2860	2860	0
92	20241114	190400	50345620	2860	2860	2860	2860	150
93	20241114	190300	50345620	2860	2860	2860	2860	0
94	20241114	190200	50345620	2860	2860	2860	2860	0
95	20241114	190100	50345620	2860	2860	2860	2860	0
96	20241114	190000	50345620	2860	2860	2860	2860	0
97	20241114	185900	50345620	2860	2860	2860	2860	0
98	20241114	185800	50345620	2860	2860	2860	2860	0
99	20241114	185700	50345620	2860	2860	2860	2860	0
100	20241114	185600	50345620	2860	2860	2860	2860	0
101	20241114	185500	50345620	2860	2860	2860	2860	0
102	20241114	185400	50345620	2860	2860	2860	2860	0
103	20241114	185300	50345620	2860	2860	2860	2860	0
104	20241114	185200	50345620	2860	2860	2860	2860	0
105	20241114	185100	50345620	2860	2860	2860	2860	0
106	20241114	185000	50345620	2860	2860	2860	2860	0
107	20241114	184900	50345620	2860	2860	2860	2860	0
108	20241114	184800	50345620	2860	2860	2860	2860	0
109	20241114	184700	50345620	2860	2860	2860	2860	0
110	20241114	184600	50345620	2860	2860	2860	2860	0
111	20241114	184500	50345620	2860	2860	2860	2860	0
112	20241114	184400	50345620	2860	2860	2860	2860	0
113	20241114	184300	50345620	2860	2860	2860	2860	0
114	20241114	184200	50345620	2860	2860	2860	2860	0
115	20241114	184100	50345620	2860	2860	2860	2860	0
116	20241114	184000	50345620	2860	2860	2860	2860	0
117	20241114	183900	50345620	2860	2860	2860	2860	0
118	20241114	183800	50345620	2860	2860	2860	2860	0
119	20241114	183700	50345620	2860	2860	2860	2860	0
120	20241114	183600	50345620	2860	2860	2860	2860	0
121	20241114	183500	50345620	2860	2860	2860	2860	0
122	20241114	183400	50345620	2860	2860	2860	2860	150
123	20241114	183300	50345620	2860	2860	2860	2860	0
124	20241114	183200	50345620	2860	2860	2860	2860	0
125	20241114	183100	50345620	2860	2860	2860	2860	0
126	20241114	183000	50345620	2860	2860	2860	2860	0
127	20241114	182900	50345620	2860	2860	2860	2860	0
128	20241114	182800	50345620	2860	2860	2860	2860	0
129	20241114	182700	50345620	2860	2860	2860	2860	0
130	20241114	182600	50345620	2860	2860	2860	2860	0
131	20241114	182500	50345620	2860	2860	2860	2860	0
132	20241114	182400	50345620	2860	2860	2860	2860	0
133	20241114	182300	50345620	2860	2860	2860	2860	0
134	20241114	182200	50345620	2860	2860	2860	2860	0
135	20241114	182100	50345620	2860	2860	2860	2860	0
136	20241114	182000	50345620	2860	2860	2860	2860	0
137	20241114	181900	50345620	2860	2860	2860	2860	0
138	20241114	181800	50345620	2860	2860	2860	2860	0
139	20241114	181700	50345620	2860	2860	2860	2860	0
140	20241114	181600	50345620	2860	2860	2860	2860	0
141	20241114	181500	50345620	2860	2860	2860	2860	0
142	20241114	181400	50345620	2860	2860	2860	2860	0
143	20241114	181300	50345620	2860	2860	2860	2860	0
144	20241114	181200	50345620	2860	2860	2860	2860	0
145	20241114	181100	50345620	2860	2860	2860	2860	0
146	20241114	181000	50345620	2860	2860	2860	2860	0
147	20241114	180900	50345620	2860	2860	2860	2860	0
148	20241114	180800	50345620	2860	2860	2860	2860	0
149	20241114	180700	50345620	2860	2860	2860	2860	0
150	20241114	180600	50345620	2860	2860	2860	2860	0
151	20241114	180500	50345620	2860	2860	2860	2860	0
152	20241114	180400	50345620	2860	2860	2860	2860	150
153	20241114	180300	50345620	2860	2860	2860	2860	0
154	20241114	180200	50345620	2860	2860	2860	2860	0
155	20241114	180100	50345620	2860	2860	2860	2860	0
156	20241114	180000	50345620	2860	2860	2860	2860	0
157	20241114	175900	50345620	2860	2860	2860	2860	0
158	20241114	175800	50345620	2860	2860	2860	2860	0
159	20241114	175700	50345620	2860	2860	2860	2860	0
160	20241114	175600	50345620	2860	2860	2860	2860	0
161	20241114	175500	50345620	2860	2860	2860	2860	0
162	20241114	175400	50345620	2860	2860	2860	2860	0
163	20241114	175300	50345620	2860	2860	2860	2860	0
164	20241114	175200	50345620	2860	2860	2860	2860	0
165	20241114	175100	50345620	2860	2860	2860	2860	0
166	20241114	175000	50345620	2860	2860	2860	2860	0
167	20241114	174900	50345620	2860	2860	2860	2860	0
168	20241114	174800	50345620	2860	2860	2860	2860	0
169	20241114	174700	50345620	2860	2860	2860	2860	0
170	20241114	174600	50345620	2860	2860	2860	2860	0
171	20241114	174500	50345620	2860	2860	2860	2860	0
172	20241114	174400	50345620	2860	2860	2860	2860	0
173	20241114	174300	50345620	2860	2860	2860	2860	0
174	20241114	174200	50345620	2860	2860	2860	2860	0
175	20241114	174100	50345620	2860	2860	2860	2860	0
176	20241114	174000	50345620	2860	2860	2860	2860	0
177	20241114	173900	50345620	2860	2860	2860	2860	0
178	20241114	173800	50345620	2860	2860	2860	2860	0
179	20241114	173700	50345620	2860	2860	2860	2860	0
180	20241114	173600	50345620	2860	2860	2860	2860	0
181	20241114	173500	50345620	2860	2860	2860	2860	0
182	20241114	173400	50345620	2860	2860	2860	2860	150
183	20241114	173300	50345620	2860	2860	2860	2860	0
184	20241114	173200	50345620	2860	2860	2860	2860	0
185	20241114	173100	50345620	2860	2860	2860	2860	0
186	20241114	173000	50345620	2860	2860	2860	2860	0
187	20241114	172900	50345620	2860	2860	2860	2860	0
188	20241114	172800	50345620	2860	2860	2860	2860	0
189	20241114	172700	50345620	2860	2860	2860	2860	0
190	20241114	172600	50345620	2860	2860	2860	2860	0
191	20241114	172500	50345620	2860	2860	2860	2860	0
192	20241114	172400	50345620	2860	2860	2860	2860	0
193	20241114	172300	50345620	2860	2860	2860	2860	0
194	20241114	172200	50345620	2860	2860	2860	2860	0
195	20241114	172100	50345620	2860	2860	2860	2860	0
196	20241114	172000	50345620	2860	2860	2860	2860	0
197	20241114	171900	50345620	2860	2860	2860	2860	0
198	20241114	171800	50345620	2860	2860	2860	2860	0
199	20241114	171700	50345620	2860	2860	2860	2860	0
200	20241114	171600	50345620	2860	2860	2860	2860	0
201	20241114	171500	50345620	2860	2860	2860	2860	0
202	20241114	171400	50345620	2860	2860	2860	2860	0
203	20241114	171300	50345620	2860	2860	2860	2860	0
204	20241114	171200	50345620	2860	2860	2860	2860	0
205	20241114	171100	50345620	2860	2860	2860	2860	0
206	20241114	171000	50345620	2860	2860	2860	2860	0
207	20241114	170900	50345620	2860	2860	2860	2860	0
208	20241114	170800	50345620	2860	2860	2860	2860	0
209	20241114	170700	50345620	2860	2860	2860	2860	0
210	20241114	170600	50345620	2860	2860	2860	2860	0
211	20241114	170500	50345620	2860	2860	2860	2860	0
212	20241114	170400	50345620	2860	2860	2860	2860	150
213	20241114	170300	50345620	2860	2860	2860	2860	0
214	20241114	170200	50345620	2860	2860	2860	2860	0
215	20241114	170100	50345620	2860	2860	2860	2860	0
216	20241114	170000	50345620	2860	2860	2860	2860	0
217	20241114	165900	50345620	2860	2860	2860	2860	0
218	20241114	165800	50345620	2860	2860	2860	2860	0
219	20241114	165700	50345620	2860	2860	2860	2860	0
220	20241114	165600	50345620	2860	2860	2860	2860	0
221	20241114	165500	50345620	2860	2860	2860	2860	0
222	20241114	165400	50345620	2860	2860	2860	2860	0
223	20241114	165300	50345620	2860	2860	2860	2860	0
224	20241114	165200	50345620	2860	2860	2860	2860	0
225	20241114	165100	50345620	2860	2860	2860	2860	0
226	20241114	165000	50345620	2860	2860	2860	2860	0
227	20241114	164900	50345620	2860	2860	2860	2860	0
228	20241114	164800	50345620	2860	2860	2860	2860	0
229	20241114	164700	50345620	2860	2860	2860	2860	0
230	20241114	164600	50345620	2860	2860	2860	2860	0
231	20241114	164500	50345620	2860	2860	2860	2860	0
232	20241114	164400	50345620	2860	2860	2860	2860	0
233	20241114	164300	50345620	2860	2860	2860	2860	0
234	20241114	164200	50345620	2860	2860	2860	2860	0
235	20241114	164100	50345620	2860	2860	2860	2860	0
236	20241114	164000	50345620	2860	2860	2860	2860	0
237	20241114	163900	50345620	2860	2860	2860	2860	0
238	20241114	163800	50345620	2860	2860	2860	2860	0
239	20241114	163700	50345620	2860	2860	2860	2860	0
240	20241114	163600	50345620	2860	2860	2860	2860	0
241	20241114	163500	50345620	2860	2860	2860	2860	0
242	20241114	163400	50345620	2860	2860	2860	2860	150
243	20241114	163300	50345620	2860	2860	2860	2860	0
244	20241114	163200	50345620	2860	2860	2860	2860	0
245	20241114	163100	50345620	2860	2860	2860	2860	0
246	20241114	163000	50345620	2860	2860	2860	2860	150
247	20241114	162900	49916620	2855	2855	2855	2855	0
248	20241114	162800	49916620	2855	2855	2855	2855	0
249	20241114	162700	49916620	2855	2855	2855	2855	0
250	20241114	162600	49916620	2855	2855	2855	2855	0
251	20241114	162500	49916620	2855	2855	2855	2855	0
252	20241114	162400	49916620	2855	2855	2855	2855	0
253	20241114	162300	49916620	2855	2855	2855	2855	0
254	20241114	162200	49916620	2855	2855	2855	2855	0
255	20241114	162100	49916620	2855	2855	2855	2855	0
256	20241114	162000	49916620	2855	2855	2855	2855	0
257	20241114	161900	49916620	2855	2850	2855	2850	500
258	20241114	161800	48490365	2845	2845	2845	2845	0
259	20241114	161700	48490365	2845	2845	2845	2845	57
260	20241114	161600	48328200	2850	2815	2850	2815	268
261	20241114	161500	47572190	2805	2805	2805	2805	0
262	20241114	161400	47572190	2805	2805	2805	2805	0
263	20241114	161300	47572190	2805	2805	2805	2805	0
264	20241114	161200	47572190	2805	2805	2805	2805	0
265	20241114	161100	47572190	2805	2805	2805	2805	0
266	20241114	161000	47572190	2805	2805	2805	2805	0
267	20241114	160900	47572190	2805	2805	2805	2805	0
268	20241114	160800	47572190	2805	2805	2805	2805	0
269	20241114	160700	47572190	2805	2805	2805	2805	0
270	20241114	160600	47572190	2805	2805	2805	2805	0
271	20241114	160500	47572190	2805	2805	2805	2805	75
272	20241114	160400	47361815	2805	2800	2805	2800	85
273	20241114	160300	47123760	2800	2800	2800	2800	0
274	20241114	160200	47123760	2800	2800	2800	2800	0
275	20241114	160100	47123760	2800	2800	2800	2800	0
276	20241114	160000	47123760	2800	2800	2800	2800	0
277	20241114	155900	47123760	2800	2800	2800	2800	0
278	20241114	155800	47123760	2800	2800	2800	2800	0
279	20241114	155700	47123760	2800	2800	2800	2800	0
280	20241114	155600	47123760	2800	2800	2800	2800	3
281	20241114	155500	47115360	2780	2795	2795	2780	1500
282	20241114	155400	42942725	2795	2795	2795	2795	72
283	20241114	155300	42741485	2795	2795	2795	2795	0
284	20241114	155200	42741485	2795	2795	2795	2795	0
285	20241114	155100	42741485	2795	2795	2795	2795	0
286	20241114	155000	42741485	2795	2795	2795	2795	0
287	20241114	154900	42741485	2795	2795	2795	2795	0
288	20241114	154800	42741485	2795	2795	2795	2795	0
289	20241114	154700	42741485	2795	2795	2795	2795	0
290	20241114	154600	42741485	2795	2795	2795	2795	0
291	20241114	154500	42741485	2795	2795	2795	2795	0
292	20241114	154400	42741485	2795	2795	2795	2795	0
293	20241114	154300	42741485	2795	2795	2795	2795	0
294	20241114	154200	42741485	2795	2795	2795	2795	1
295	20241114	154100	42738690	2785	2790	2790	2785	200
296	20241114	154000	42181315	2790	2790	2790	2790	0
297	20241114	153900	42181315	2790	2790	2790	2790	0
298	20241114	153800	42181315	2790	2790	2790	2790	150
299	20241114	153700	41762815	2795	2795	2795	2795	0
300	20241114	153600	41762815	2795	2795	2795	2795	0
301	20241114	153500	41762815	2795	2795	2795	2795	0
302	20241114	153400	41762815	2795	2795	2795	2795	0
303	20241114	153300	41762815	2795	2795	2795	2795	0
304	20241114	153200	41762815	2795	2795	2795	2795	0
305	20241114	153100	41762815	2795	2795	2795	2795	30
306	20241114	153000	41678965	2795	2795	2795	2795	1
307	20241114	152900	41676170	2785	2785	2785	2785	0
308	20241114	152800	41676170	2785	2785	2785	2785	0
309	20241114	152700	41676170	2785	2785	2785	2785	0
310	20241114	152600	41676170	2785	2785	2785	2785	0
311	20241114	152500	41676170	2785	2785	2785	2785	300
312	20241114	152400	40840670	2795	2795	2795	2795	300
313	20241114	152300	40002170	2800	2800	2800	2800	0
314	20241114	152200	40002170	2800	2800	2800	2800	0
315	20241114	152100	40002170	2800	2795	2800	2795	50
316	20241114	152000	39862240	2795	2795	2795	2795	100
317	20241114	151900	39582740	2785	2785	2785	2785	500
318	20241114	151800	38190240	2800	2800	2800	2800	0
319	20241114	151700	38190240	2800	2800	2800	2800	0
320	20241114	151600	38190240	2800	2800	2800	2800	0
321	20241114	151500	38190240	2800	2800	2800	2800	1
322	20241114	151400	38187440	2785	2785	2785	2785	0
323	20241114	151300	38187440	2785	2785	2785	2785	0
324	20241114	151200	38187440	2785	2785	2785	2785	0
325	20241114	151100	38187440	2785	2790	2790	2785	3
326	20241114	151000	38179075	2805	2805	2805	2805	1
327	20241114	150900	38176270	2790	2790	2790	2790	0
328	20241114	150800	38176270	2790	2800	2800	2790	400
329	20241114	150700	37060015	2810	2810	2810	2810	0
330	20241114	150600	37060015	2810	2810	2810	2810	0
331	20241114	150500	37060015	2810	2810	2810	2810	0
332	20241114	150400	37060015	2810	2810	2810	2810	0
333	20241114	150300	37060015	2810	2810	2810	2810	0
334	20241114	150200	37060015	2810	2810	2810	2810	0
335	20241114	150100	37060015	2810	2810	2810	2810	0
336	20241114	150000	37060015	2810	2810	2810	2810	0
337	20241114	145900	37060015	2810	2810	2810	2810	0
338	20241114	145800	37060015	2810	2810	2810	2810	0
339	20241114	145700	37060015	2810	2810	2810	2810	0
340	20241114	145600	37060015	2810	2810	2810	2810	0
341	20241114	145500	37060015	2810	2810	2810	2810	0
342	20241114	145400	37060015	2810	2810	2810	2810	0
343	20241114	145300	37060015	2810	2810	2810	2810	0
344	20241114	145200	37060015	2810	2810	2810	2810	0
345	20241114	145100	37060015	2810	2810	2810	2810	1
346	20241114	145000	37057205	2800	2800	2800	2800	0
347	20241114	144900	37057205	2800	2800	2800	2800	0
348	20241114	144800	37057205	2800	2800	2800	2800	0
349	20241114	144700	37057205	2800	2800	2800	2800	0
350	20241114	144600	37057205	2800	2800	2800	2800	0
351	20241114	144500	37057205	2800	2800	2800	2800	59
352	20241114	144400	36892005	2810	2810	2810	2810	0
353	20241114	144300	36892005	2810	2800	2810	2800	3
354	20241114	144200	36883595	2820	2820	2820	2820	0
355	20241114	144100	36883595	2820	2820	2820	2820	0
356	20241114	144000	36883595	2820	2820	2820	2820	20
357	20241114	143900	36827195	2820	2820	2820	2820	0
358	20241114	143800	36827195	2820	2820	2820	2820	0
359	20241114	143700	36827195	2820	2820	2820	2820	0
360	20241114	143600	36827195	2820	2820	2820	2820	0
361	20241114	143500	36827195	2820	2820	2820	2820	0
362	20241114	143400	36827195	2820	2820	2820	2820	0
363	20241114	143300	36827195	2820	2820	2820	2820	0
364	20241114	143200	36827195	2820	2820	2820	2820	0
365	20241114	143100	36827195	2820	2820	2820	2820	0
366	20241114	143000	36827195	2820	2820	2820	2820	316
367	20241114	142900	35936075	2820	2820	2820	2820	0
368	20241114	142800	35936075	2820	2820	2820	2820	0
369	20241114	142700	35936075	2820	2820	2820	2820	0
370	20241114	142600	35936075	2820	2820	2820	2820	0
371	20241114	142500	35936075	2820	2820	2820	2820	0
372	20241114	142400	35936075	2820	2820	2820	2820	0
373	20241114	142300	35936075	2820	2820	2820	2820	0
374	20241114	142200	35936075	2820	2820	2820	2820	0
375	20241114	142100	35936075	2820	2820	2820	2820	0
376	20241114	142000	35936075	2820	2820	2820	2820	0
377	20241114	141900	35936075	2820	2820	2820	2820	70
378	20241114	141800	35738675	2800	2800	2800	2800	0
379	20241114	141700	35738675	2800	2800	2800	2800	0
380	20241114	141600	35738675	2800	2800	2800	2800	0
381	20241114	141500	35738675	2800	2800	2800	2800	0
382	20241114	141400	35738675	2800	2800	2800	2800	55
383	20241114	141300	35584675	2825	2825	2825	2825	0
384	20241114	141200	35584675	2825	2825	2825	2825	0
385	20241114	141100	35584675	2825	2825	2825	2825	0
386	20241114	141000	35584675	2825	2825	2825	2825	0
387	20241114	140900	35584675	2825	2825	2825	2825	0
388	20241114	140800	35584675	2825	2825	2825	2825	0
389	20241114	140700	35584675	2825	2825	2825	2825	0
390	20241114	140600	35584675	2825	2825	2825	2825	0
391	20241114	140500	35584675	2825	2825	2825	2825	0
392	20241114	140400	35584675	2825	2825	2825	2825	0
393	20241114	140300	35584675	2825	2825	2825	2825	0
394	20241114	140200	35584675	2825	2825	2825	2825	0
395	20241114	140100	35584675	2825	2825	2825	2825	0
396	20241114	140000	35584675	2825	2825	2825	2825	0
397	20241114	135900	35584675	2825	2825	2825	2825	0
398	20241114	135800	35584675	2825	2825	2825	2825	0
399	20241114	135700	35584675	2825	2825	2825	2825	0
400	20241114	135600	35584675	2825	2825	2825	2825	0
401	20241114	135500	35584675	2825	2825	2825	2825	2
402	20241114	135400	35579025	2825	2825	2825	2825	100
403	20241114	135300	35296525	2825	2825	2825	2825	100
404	20241114	135200	35014025	2825	2825	2825	2825	0
405	20241114	135100	35014025	2825	2825	2825	2825	0
406	20241114	135000	35014025	2825	2825	2825	2825	0
407	20241114	134900	35014025	2825	2825	2825	2825	0
408	20241114	134800	35014025	2825	2825	2825	2825	0
409	20241114	134700	35014025	2825	2825	2825	2825	0
410	20241114	134600	35014025	2825	2825	2825	2825	0
411	20241114	134500	35014025	2825	2825	2825	2825	0
412	20241114	134400	35014025	2825	2825	2825	2825	0
413	20241114	134300	35014025	2825	2825	2825	2825	0
414	20241114	134200	35014025	2825	2825	2825	2825	0
415	20241114	134100	35014025	2825	2825	2825	2825	0
416	20241114	134000	35014025	2825	2825	2825	2825	0
417	20241114	133900	35014025	2825	2825	2825	2825	33
418	20241114	133800	34920800	2825	2825	2825	2825	0
419	20241114	133700	34920800	2825	2825	2825	2825	0
420	20241114	133600	34920800	2825	2825	2825	2825	0
421	20241114	133500	34920800	2825	2825	2825	2825	0
422	20241114	133400	34920800	2825	2825	2825	2825	0
423	20241114	133300	34920800	2825	2825	2825	2825	0
424	20241114	133200	34920800	2825	2825	2825	2825	0
425	20241114	133100	34920800	2825	2825	2825	2825	0
426	20241114	133000	34920800	2825	2825	2825	2825	0
427	20241114	132900	34920800	2825	2825	2825	2825	0
428	20241114	132800	34920800	2825	2825	2825	2825	115
429	20241114	132700	34595925	2825	2825	2825	2825	0
430	20241114	132600	34595925	2825	2825	2825	2825	0
431	20241114	132500	34595925	2825	2825	2825	2825	120
432	20241114	132400	34256925	2825	2825	2825	2825	0
433	20241114	132300	34256925	2825	2825	2825	2825	0
434	20241114	132200	34256925	2825	2825	2825	2825	0
435	20241114	132100	34256925	2825	2825	2825	2825	0
436	20241114	132000	34256925	2825	2825	2825	2825	80
437	20241114	131900	34030925	2835	2835	2835	2835	500
438	20241114	131800	32613425	2850	2850	2850	2850	0
439	20241114	131700	32613425	2850	2850	2850	2850	0
440	20241114	131600	32613425	2850	2800	2850	2800	1000
441	20241114	131500	29768915	2800	2800	2800	2800	0
442	20241114	131400	29768915	2800	2800	2800	2800	80
443	20241114	131300	29544915	2795	2795	2795	2795	0
444	20241114	131200	29544915	2795	2795	2795	2795	0
445	20241114	131100	29544915	2795	2795	2795	2795	0
446	20241114	131000	29544915	2795	2795	2795	2795	0
447	20241114	130900	29544915	2795	2795	2795	2795	0
448	20241114	130800	29544915	2795	2795	2795	2795	122
449	20241114	130700	29203925	2795	2795	2795	2795	36
450	20241114	130600	29103305	2775	2785	2785	2775	400
451	20241114	130500	27993120	2780	2780	2780	2780	0
452	20241114	130400	27993120	2780	2780	2780	2780	430
453	20241114	130300	26797720	2780	2780	2780	2780	10
454	20241114	130200	26769920	2795	2795	2795	2795	0
455	20241114	130100	26769920	2795	2795	2795	2795	165
456	20241114	130000	26308745	2795	2795	2795	2795	0
457	20241114	125900	26308745	2795	2795	2795	2795	170
458	20241114	125800	25833595	2795	2795	2795	2795	0
459	20241114	125700	25833595	2795	2795	2795	2795	0
460	20241114	125600	25833595	2795	2795	2795	2795	0
461	20241114	125500	25833595	2795	2795	2795	2795	0
462	20241114	125400	25833595	2795	2795	2795	2795	0
463	20241114	125300	25833595	2795	2795	2795	2795	0
464	20241114	125200	25833595	2795	2795	2795	2795	0
465	20241114	125100	25833595	2795	2795	2795	2795	7
466	20241114	125000	25814030	2795	2795	2795	2795	0
467	20241114	124900	25814030	2795	2795	2795	2795	0
468	20241114	124800	25814030	2795	2795	2795	2795	0
469	20241114	124700	25814030	2795	2795	2795	2795	0
470	20241114	124600	25814030	2795	2795	2795	2795	0
471	20241114	124500	25814030	2795	2795	2795	2795	0
472	20241114	124400	25814030	2795	2795	2795	2795	20
473	20241114	124300	25758130	2800	2800	2800	2800	0
474	20241114	124200	25758130	2800	2800	2800	2800	0
475	20241114	124100	25758130	2800	2800	2800	2800	0
476	20241114	124000	25758130	2800	2800	2800	2800	0
477	20241114	123900	25758130	2800	2800	2800	2800	0
478	20241114	123800	25758130	2800	2800	2800	2800	22
479	20241114	123700	25696530	2800	2800	2800	2800	0
480	20241114	123600	25696530	2800	2800	2800	2800	0
481	20241114	123500	25696530	2800	2800	2800	2800	0
482	20241114	123400	25696530	2800	2800	2800	2800	0
483	20241114	123300	25696530	2800	2800	2800	2800	0
484	20241114	123200	25696530	2800	2800	2800	2800	0
485	20241114	123100	25696530	2800	2800	2800	2800	0
486	20241114	123000	25696530	2800	2800	2800	2800	0
487	20241114	122900	25696530	2800	2800	2800	2800	0
488	20241114	122800	25696530	2800	2800	2800	2800	0
489	20241114	122700	25696530	2800	2800	2800	2800	0
490	20241114	122600	25696530	2800	2800	2800	2800	0
491	20241114	122500	25696530	2800	2800	2800	2800	0
492	20241114	122400	25696530	2800	2800	2800	2800	0
493	20241114	122300	25696530	2800	2800	2800	2800	29
494	20241114	122200	25615330	2820	2820	2820	2820	0
495	20241114	122100	25615330	2820	2820	2820	2820	0
496	20241114	122000	25615330	2820	2815	2820	2815	200
497	20241114	121900	25052255	2835	2835	2835	2835	0
498	20241114	121800	25052255	2835	2805	2835	2805	600
499	20241114	121700	23357000	2805	2800	2805	2800	300
500	20241114	121600	22516755	2810	2810	2810	2810	0
501	20241114	121500	22516755	2810	2810	2810	2810	0
502	20241114	121400	22516755	2810	2810	2810	2810	0
503	20241114	121300	22516755	2810	2810	2810	2810	0
504	20241114	121200	22516755	2810	2810	2810	2810	0
505	20241114	121100	22516755	2810	2810	2810	2810	0
506	20241114	121000	22516755	2810	2810	2810	2810	0
507	20241114	120900	22516755	2810	2810	2810	2810	1
508	20241114	120800	22513945	2790	2790	2790	2790	0
509	20241114	120700	22513945	2790	2780	2790	2780	1142
510	20241114	120600	19337765	2780	2780	2780	2780	0
511	20241114	120500	19337765	2780	2780	2780	2780	2
512	20241114	120400	19332205	2780	2780	2780	2780	0
513	20241114	120300	19332205	2780	2780	2780	2780	0
514	20241114	120200	19332205	2780	2780	2780	2780	0
515	20241114	120100	19332205	2780	2780	2780	2780	0
516	20241114	120000	19332205	2780	2780	2780	2780	0
517	20241114	115900	19332205	2780	2780	2780	2780	0
518	20241114	115800	19332205	2780	2780	2780	2780	100
519	20241114	115700	19054205	2780	2780	2780	2780	0
520	20241114	115600	19054205	2780	2780	2780	2780	0
521	20241114	115500	19054205	2780	2780	2780	2780	1
522	20241114	115400	19051425	2770	2770	2770	2770	0
523	20241114	115300	19051425	2770	2770	2770	2770	0
524	20241114	115200	19051425	2770	2780	2780	2770	750
525	20241114	115100	16973855	2790	2790	2790	2790	0
526	20241114	115000	16973855	2790	2790	2790	2790	0
527	20241114	114900	16973855	2790	2795	2795	2790	55
528	20241114	114800	16820155	2795	2800	2800	2795	1225
529	20241114	114700	13390165	2805	2805	2805	2805	0
530	20241114	114600	13390165	2805	2805	2805	2805	0
531	20241114	114500	13390165	2805	2805	2805	2805	0
532	20241114	114400	13390165	2805	2805	2805	2805	36
533	20241114	114300	13289185	2805	2805	2805	2805	0
534	20241114	114200	13289185	2805	2810	2810	2805	78
535	20241114	114100	13070040	2825	2825	2825	2825	0
536	20241114	114000	13070040	2825	2825	2825	2825	0
537	20241114	113900	13070040	2825	2825	2825	2825	0
538	20241114	113800	13070040	2825	2825	2825	2825	0
539	20241114	113700	13070040	2825	2825	2825	2825	0
540	20241114	113600	13070040	2825	2825	2825	2825	0
541	20241114	113500	13070040	2825	2825	2825	2825	0
542	20241114	113400	13070040	2825	2825	2825	2825	0
543	20241114	113300	13070040	2825	2825	2825	2825	0
544	20241114	113200	13070040	2825	2825	2825	2825	1
545	20241114	113100	13067215	2815	2815	2815	2815	0
546	20241114	113000	13067215	2815	2815	2815	2815	0
547	20241114	112900	13067215	2815	2815	2815	2815	0
548	20241114	112800	13067215	2815	2815	2815	2815	0
549	20241114	112700	13067215	2815	2815	2815	2815	0
550	20241114	112600	13067215	2815	2815	2815	2815	0
551	20241114	112500	13067215	2815	2815	2815	2815	280
552	20241114	112400	12279015	2825	2825	2825	2825	0
553	20241114	112300	12279015	2825	2825	2825	2825	0
554	20241114	112200	12279015	2825	2825	2825	2825	0
555	20241114	112100	12279015	2825	2825	2825	2825	0
556	20241114	112000	12279015	2825	2825	2825	2825	0
557	20241114	111900	12279015	2825	2825	2825	2825	0
558	20241114	111800	12279015	2825	2825	2825	2825	0
559	20241114	111700	12279015	2825	2825	2825	2825	0
560	20241114	111600	12279015	2825	2825	2825	2825	0
561	20241114	111500	12279015	2825	2825	2825	2825	0
562	20241114	111400	12279015	2825	2825	2825	2825	0
563	20241114	111300	12279015	2825	2825	2825	2825	1
564	20241114	111200	12276190	2815	2815	2815	2815	0
565	20241114	111100	12276190	2815	2815	2815	2815	0
566	20241114	111000	12276190	2815	2815	2815	2815	0
567	20241114	110900	12276190	2815	2820	2820	2815	90
568	20241114	110800	12022430	2825	2825	2825	2825	0
569	20241114	110700	12022430	2825	2825	2825	2825	0
570	20241114	110600	12022430	2825	2825	2825	2825	0
571	20241114	110500	12022430	2825	2825	2825	2825	0
572	20241114	110400	12022430	2825	2825	2825	2825	2
573	20241114	110300	12016780	2860	2860	2860	2860	0
574	20241114	110200	12016780	2860	2860	2860	2860	0
575	20241114	110100	12016780	2860	2860	2860	2860	0
576	20241114	110000	12016780	2860	2860	2860	2860	0
577	20241114	105900	12016780	2860	2860	2860	2860	0
578	20241114	105800	12016780	2860	2860	2860	2860	0
579	20241114	105700	12016780	2860	2860	2860	2860	0
580	20241114	105600	12016780	2860	2860	2860	2860	0
581	20241114	105500	12016780	2860	2860	2860	2860	0
582	20241114	105400	12016780	2860	2860	2860	2860	0
583	20241114	105300	12016780	2860	2860	2860	2860	0
584	20241114	105200	12016780	2860	2860	2860	2860	0
585	20241114	105100	12016780	2860	2860	2860	2860	0
586	20241114	105000	12016780	2860	2860	2860	2860	0
587	20241114	104900	12016780	2860	2860	2860	2860	0
588	20241114	104800	12016780	2860	2860	2860	2860	1
589	20241114	104700	12013920	2820	2820	2820	2820	0
590	20241114	104600	12013920	2820	2820	2820	2820	310
591	20241114	104500	11139720	2815	2815	2815	2815	0
592	20241114	104400	11139720	2815	2830	2870	2815	900
593	20241114	104300	8595590	2815	2815	2815	2815	0
594	20241114	104200	8595590	2815	2815	2815	2815	0
595	20241114	104100	8595590	2815	2815	2815	2815	0
596	20241114	104000	8595590	2815	2815	2815	2815	0
597	20241114	103900	8595590	2815	2815	2815	2815	0
598	20241114	103800	8595590	2815	2815	2815	2815	352
599	20241114	103700	7604710	2835	2835	2835	2835	0
600	20241114	103600	7604710	2835	2835	2835	2835	0
601	20241114	103500	7604710	2835	2835	2835	2835	0
602	20241114	103400	7604710	2835	2835	2835	2835	0
603	20241114	103300	7604710	2835	2835	2835	2835	0
604	20241114	103200	7604710	2835	2835	2835	2835	0
605	20241114	103100	7604710	2835	2835	2835	2835	0
606	20241114	103000	7604710	2835	2835	2835	2835	0
607	20241114	102900	7604710	2835	2835	2835	2835	0
608	20241114	102800	7604710	2835	2835	2835	2835	0
609	20241114	102700	7604710	2835	2835	2835	2835	1
610	20241114	102600	7601875	2815	2815	2815	2815	0
611	20241114	102500	7601875	2815	2815	2815	2815	0
612	20241114	102400	7601875	2815	2820	2820	2815	1000
613	20241114	102300	4786340	2835	2835	2835	2835	0
614	20241114	102200	4786340	2835	2835	2835	2835	20
615	20241114	102100	4729640	2830	2830	2830	2830	0
616	20241114	102000	4729640	2830	2830	2830	2830	0
617	20241114	101900	4729640	2830	2830	2830	2830	0
618	20241114	101800	4729640	2830	2830	2830	2830	0
619	20241114	101700	4729640	2830	2830	2830	2830	449
620	20241114	101600	3458970	2840	2840	2840	2840	0
621	20241114	101500	3458970	2840	2840	2840	2840	0
622	20241114	101400	3458970	2840	2840	2840	2840	0
623	20241114	101300	3458970	2840	2800	2840	2800	120
624	20241114	101200	3121440	2825	2825	2825	2825	0
625	20241114	101100	3121440	2825	2825	2825	2825	0
626	20241114	101000	3121440	2825	2825	2825	2825	0
627	20241114	100900	3121440	2825	2810	2825	2805	801
628	20241114	100800	871570	2825	2825	2825	2825	0
629	20241114	100700	871570	2825	2825	2825	2825	0
630	20241114	100600	871570	2825	2825	2825	2825	0
631	20241114	100500	871570	2825	2825	2825	2825	1
632	20241114	100400	868745	2805	2810	2810	2805	202
633	20241114	100300	301820	2820	2820	2820	2820	0
634	20241114	100200	301820	2820	2830	2830	2820	98
635	20241114	100100	25450	2820	2820	2820	2820	2
636	20241114	100000	19810	2825	2840	2840	2820	7