KissMeData/246720/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203600	107777510	4750	4750	4750	4750	315
3	20241114	203500	107777510	4750	4750	4750	4750	0
4	20241114	203400	107777510	4750	4750	4750	4750	0
5	20241114	203300	107777510	4750	4750	4750	4750	0
6	20241114	203200	107777510	4750	4750	4750	4750	0
7	20241114	203100	107777510	4750	4750	4750	4750	0
8	20241114	203000	107777510	4750	4750	4750	4750	0
9	20241114	202900	107777510	4750	4750	4750	4750	0
10	20241114	202800	107777510	4750	4750	4750	4750	0
11	20241114	202700	107777510	4750	4750	4750	4750	0
12	20241114	202600	107777510	4750	4750	4750	4750	0
13	20241114	202500	107777510	4750	4750	4750	4750	0
14	20241114	202400	107777510	4750	4750	4750	4750	0
15	20241114	202300	107777510	4750	4750	4750	4750	0
16	20241114	202200	107777510	4750	4750	4750	4750	0
17	20241114	202100	107777510	4750	4750	4750	4750	0
18	20241114	202000	107777510	4750	4750	4750	4750	0
19	20241114	201900	107777510	4750	4750	4750	4750	0
20	20241114	201800	107777510	4750	4750	4750	4750	0
21	20241114	201700	107777510	4750	4750	4750	4750	0
22	20241114	201600	107777510	4750	4750	4750	4750	0
23	20241114	201500	107777510	4750	4750	4750	4750	0
24	20241114	201400	107777510	4750	4750	4750	4750	0
25	20241114	201300	107777510	4750	4750	4750	4750	0
26	20241114	201200	107777510	4750	4750	4750	4750	0
27	20241114	201100	107777510	4750	4750	4750	4750	0
28	20241114	201000	107777510	4750	4750	4750	4750	0
29	20241114	200900	107777510	4750	4750	4750	4750	0
30	20241114	200800	107777510	4750	4750	4750	4750	0
31	20241114	200700	107777510	4750	4750	4750	4750	0
32	20241114	200600	107777510	4750	4750	4750	4750	315
33	20241114	200500	107777510	4750	4750	4750	4750	0
34	20241114	200400	107777510	4750	4750	4750	4750	0
35	20241114	200300	107777510	4750	4750	4750	4750	0
36	20241114	200200	107777510	4750	4750	4750	4750	0
37	20241114	200100	107777510	4750	4750	4750	4750	0
38	20241114	200000	107777510	4750	4750	4750	4750	0
39	20241114	195900	107777510	4750	4750	4750	4750	0
40	20241114	195800	107777510	4750	4750	4750	4750	0
41	20241114	195700	107777510	4750	4750	4750	4750	0
42	20241114	195600	107777510	4750	4750	4750	4750	0
43	20241114	195500	107777510	4750	4750	4750	4750	0
44	20241114	195400	107777510	4750	4750	4750	4750	0
45	20241114	195300	107777510	4750	4750	4750	4750	0
46	20241114	195200	107777510	4750	4750	4750	4750	0
47	20241114	195100	107777510	4750	4750	4750	4750	0
48	20241114	195000	107777510	4750	4750	4750	4750	0
49	20241114	194900	107777510	4750	4750	4750	4750	0
50	20241114	194800	107777510	4750	4750	4750	4750	0
51	20241114	194700	107777510	4750	4750	4750	4750	0
52	20241114	194600	107777510	4750	4750	4750	4750	0
53	20241114	194500	107777510	4750	4750	4750	4750	0
54	20241114	194400	107777510	4750	4750	4750	4750	0
55	20241114	194300	107777510	4750	4750	4750	4750	0
56	20241114	194200	107777510	4750	4750	4750	4750	0
57	20241114	194100	107777510	4750	4750	4750	4750	0
58	20241114	194000	107777510	4750	4750	4750	4750	0
59	20241114	193900	107777510	4750	4750	4750	4750	0
60	20241114	193800	107777510	4750	4750	4750	4750	0
61	20241114	193700	107777510	4750	4750	4750	4750	0
62	20241114	193600	107777510	4750	4750	4750	4750	315
63	20241114	193500	107777510	4750	4750	4750	4750	0
64	20241114	193400	107777510	4750	4750	4750	4750	0
65	20241114	193300	107777510	4750	4750	4750	4750	0
66	20241114	193200	107777510	4750	4750	4750	4750	0
67	20241114	193100	107777510	4750	4750	4750	4750	0
68	20241114	193000	107777510	4750	4750	4750	4750	0
69	20241114	192900	107777510	4750	4750	4750	4750	0
70	20241114	192800	107777510	4750	4750	4750	4750	0
71	20241114	192700	107777510	4750	4750	4750	4750	0
72	20241114	192600	107777510	4750	4750	4750	4750	0
73	20241114	192500	107777510	4750	4750	4750	4750	0
74	20241114	192400	107777510	4750	4750	4750	4750	0
75	20241114	192300	107777510	4750	4750	4750	4750	0
76	20241114	192200	107777510	4750	4750	4750	4750	0
77	20241114	192100	107777510	4750	4750	4750	4750	0
78	20241114	192000	107777510	4750	4750	4750	4750	0
79	20241114	191900	107777510	4750	4750	4750	4750	0
80	20241114	191800	107777510	4750	4750	4750	4750	0
81	20241114	191700	107777510	4750	4750	4750	4750	0
82	20241114	191600	107777510	4750	4750	4750	4750	0
83	20241114	191500	107777510	4750	4750	4750	4750	0
84	20241114	191400	107777510	4750	4750	4750	4750	0
85	20241114	191300	107777510	4750	4750	4750	4750	0
86	20241114	191200	107777510	4750	4750	4750	4750	0
87	20241114	191100	107777510	4750	4750	4750	4750	0
88	20241114	191000	107777510	4750	4750	4750	4750	0
89	20241114	190900	107777510	4750	4750	4750	4750	0
90	20241114	190800	107777510	4750	4750	4750	4750	0
91	20241114	190700	107777510	4750	4750	4750	4750	0
92	20241114	190600	107777510	4750	4750	4750	4750	315
93	20241114	190500	107777510	4750	4750	4750	4750	0
94	20241114	190400	107777510	4750	4750	4750	4750	0
95	20241114	190300	107777510	4750	4750	4750	4750	0
96	20241114	190200	107777510	4750	4750	4750	4750	0
97	20241114	190100	107777510	4750	4750	4750	4750	0
98	20241114	190000	107777510	4750	4750	4750	4750	0
99	20241114	185900	107777510	4750	4750	4750	4750	0
100	20241114	185800	107777510	4750	4750	4750	4750	0
101	20241114	185700	107777510	4750	4750	4750	4750	0
102	20241114	185600	107777510	4750	4750	4750	4750	0
103	20241114	185500	107777510	4750	4750	4750	4750	0
104	20241114	185400	107777510	4750	4750	4750	4750	0
105	20241114	185300	107777510	4750	4750	4750	4750	0
106	20241114	185200	107777510	4750	4750	4750	4750	0
107	20241114	185100	107777510	4750	4750	4750	4750	0
108	20241114	185000	107777510	4750	4750	4750	4750	0
109	20241114	184900	107777510	4750	4750	4750	4750	0
110	20241114	184800	107777510	4750	4750	4750	4750	0
111	20241114	184700	107777510	4750	4750	4750	4750	0
112	20241114	184600	107777510	4750	4750	4750	4750	0
113	20241114	184500	107777510	4750	4750	4750	4750	0
114	20241114	184400	107777510	4750	4750	4750	4750	0
115	20241114	184300	107777510	4750	4750	4750	4750	0
116	20241114	184200	107777510	4750	4750	4750	4750	0
117	20241114	184100	107777510	4750	4750	4750	4750	0
118	20241114	184000	107777510	4750	4750	4750	4750	0
119	20241114	183900	107777510	4750	4750	4750	4750	0
120	20241114	183800	107777510	4750	4750	4750	4750	0
121	20241114	183700	107777510	4750	4750	4750	4750	0
122	20241114	183600	107777510	4750	4750	4750	4750	315
123	20241114	183500	107777510	4750	4750	4750	4750	0
124	20241114	183400	107777510	4750	4750	4750	4750	0
125	20241114	183300	107777510	4750	4750	4750	4750	0
126	20241114	183200	107777510	4750	4750	4750	4750	0
127	20241114	183100	107777510	4750	4750	4750	4750	0
128	20241114	183000	107777510	4750	4750	4750	4750	0
129	20241114	182900	107777510	4750	4750	4750	4750	0
130	20241114	182800	107777510	4750	4750	4750	4750	0
131	20241114	182700	107777510	4750	4750	4750	4750	0
132	20241114	182600	107777510	4750	4750	4750	4750	0
133	20241114	182500	107777510	4750	4750	4750	4750	0
134	20241114	182400	107777510	4750	4750	4750	4750	0
135	20241114	182300	107777510	4750	4750	4750	4750	0
136	20241114	182200	107777510	4750	4750	4750	4750	0
137	20241114	182100	107777510	4750	4750	4750	4750	0
138	20241114	182000	107777510	4750	4750	4750	4750	0
139	20241114	181900	107777510	4750	4750	4750	4750	0
140	20241114	181800	107777510	4750	4750	4750	4750	0
141	20241114	181700	107777510	4750	4750	4750	4750	0
142	20241114	181600	107777510	4750	4750	4750	4750	0
143	20241114	181500	107777510	4750	4750	4750	4750	0
144	20241114	181400	107777510	4750	4750	4750	4750	0
145	20241114	181300	107777510	4750	4750	4750	4750	0
146	20241114	181200	107777510	4750	4750	4750	4750	0
147	20241114	181100	107777510	4750	4750	4750	4750	0
148	20241114	181000	107777510	4750	4750	4750	4750	0
149	20241114	180900	107777510	4750	4750	4750	4750	0
150	20241114	180800	107777510	4750	4750	4750	4750	0
151	20241114	180700	107777510	4750	4750	4750	4750	0
152	20241114	180600	107777510	4750	4750	4750	4750	315
153	20241114	180500	107777510	4750	4750	4750	4750	0
154	20241114	180400	107777510	4750	4750	4750	4750	0
155	20241114	180300	107777510	4750	4750	4750	4750	0
156	20241114	180200	107777510	4750	4750	4750	4750	0
157	20241114	180100	107777510	4750	4750	4750	4750	0
158	20241114	180000	107777510	4750	4750	4750	4750	0
159	20241114	175900	107777510	4750	4750	4750	4750	0
160	20241114	175800	107777510	4750	4750	4750	4750	0
161	20241114	175700	107777510	4750	4750	4750	4750	0
162	20241114	175600	107777510	4750	4750	4750	4750	0
163	20241114	175500	107777510	4750	4750	4750	4750	0
164	20241114	175400	107777510	4750	4750	4750	4750	0
165	20241114	175300	107777510	4750	4750	4750	4750	0
166	20241114	175200	107777510	4750	4750	4750	4750	0
167	20241114	175100	107777510	4750	4750	4750	4750	0
168	20241114	175000	107777510	4750	4750	4750	4750	0
169	20241114	174900	107777510	4750	4750	4750	4750	0
170	20241114	174800	107777510	4750	4750	4750	4750	0
171	20241114	174700	107777510	4750	4750	4750	4750	0
172	20241114	174600	107777510	4750	4750	4750	4750	0
173	20241114	174500	107777510	4750	4750	4750	4750	0
174	20241114	174400	107777510	4750	4750	4750	4750	0
175	20241114	174300	107777510	4750	4750	4750	4750	0
176	20241114	174200	107777510	4750	4750	4750	4750	0
177	20241114	174100	107777510	4750	4750	4750	4750	0
178	20241114	174000	107777510	4750	4750	4750	4750	0
179	20241114	173900	107777510	4750	4750	4750	4750	0
180	20241114	173800	107777510	4750	4750	4750	4750	0
181	20241114	173700	107777510	4750	4750	4750	4750	0
182	20241114	173600	107777510	4750	4750	4750	4750	315
183	20241114	173500	107777510	4750	4750	4750	4750	0
184	20241114	173400	107777510	4750	4750	4750	4750	0
185	20241114	173300	107777510	4750	4750	4750	4750	0
186	20241114	173200	107777510	4750	4750	4750	4750	0
187	20241114	173100	107777510	4750	4750	4750	4750	0
188	20241114	173000	107777510	4750	4750	4750	4750	0
189	20241114	172900	107777510	4750	4750	4750	4750	0
190	20241114	172800	107777510	4750	4750	4750	4750	0
191	20241114	172700	107777510	4750	4750	4750	4750	0
192	20241114	172600	107777510	4750	4750	4750	4750	0
193	20241114	172500	107777510	4750	4750	4750	4750	0
194	20241114	172400	107777510	4750	4750	4750	4750	0
195	20241114	172300	107777510	4750	4750	4750	4750	0
196	20241114	172200	107777510	4750	4750	4750	4750	0
197	20241114	172100	107777510	4750	4750	4750	4750	0
198	20241114	172000	107777510	4750	4750	4750	4750	0
199	20241114	171900	107777510	4750	4750	4750	4750	0
200	20241114	171800	107777510	4750	4750	4750	4750	0
201	20241114	171700	107777510	4750	4750	4750	4750	0
202	20241114	171600	107777510	4750	4750	4750	4750	0
203	20241114	171500	107777510	4750	4750	4750	4750	0
204	20241114	171400	107777510	4750	4750	4750	4750	0
205	20241114	171300	107777510	4750	4750	4750	4750	0
206	20241114	171200	107777510	4750	4750	4750	4750	0
207	20241114	171100	107777510	4750	4750	4750	4750	0
208	20241114	171000	107777510	4750	4750	4750	4750	0
209	20241114	170900	107777510	4750	4750	4750	4750	0
210	20241114	170800	107777510	4750	4750	4750	4750	0
211	20241114	170700	107777510	4750	4750	4750	4750	0
212	20241114	170600	107777510	4750	4750	4750	4750	315
213	20241114	170500	107777510	4750	4750	4750	4750	0
214	20241114	170400	107777510	4750	4750	4750	4750	0
215	20241114	170300	107777510	4750	4750	4750	4750	0
216	20241114	170200	107777510	4750	4750	4750	4750	0
217	20241114	170100	107777510	4750	4750	4750	4750	0
218	20241114	170000	107777510	4750	4750	4750	4750	0
219	20241114	165900	107777510	4750	4750	4750	4750	0
220	20241114	165800	107777510	4750	4750	4750	4750	0
221	20241114	165700	107777510	4750	4750	4750	4750	0
222	20241114	165600	107777510	4750	4750	4750	4750	0
223	20241114	165500	107777510	4750	4750	4750	4750	0
224	20241114	165400	107777510	4750	4750	4750	4750	0
225	20241114	165300	107777510	4750	4750	4750	4750	0
226	20241114	165200	107777510	4750	4750	4750	4750	0
227	20241114	165100	107777510	4750	4750	4750	4750	0
228	20241114	165000	107777510	4750	4750	4750	4750	0
229	20241114	164900	107777510	4750	4750	4750	4750	0
230	20241114	164800	107777510	4750	4750	4750	4750	0
231	20241114	164700	107777510	4750	4750	4750	4750	0
232	20241114	164600	107777510	4750	4750	4750	4750	0
233	20241114	164500	107777510	4750	4750	4750	4750	0
234	20241114	164400	107777510	4750	4750	4750	4750	0
235	20241114	164300	107777510	4750	4750	4750	4750	0
236	20241114	164200	107777510	4750	4750	4750	4750	0
237	20241114	164100	107777510	4750	4750	4750	4750	0
238	20241114	164000	107777510	4750	4750	4750	4750	0
239	20241114	163900	107777510	4750	4750	4750	4750	0
240	20241114	163800	107777510	4750	4750	4750	4750	0
241	20241114	163700	107777510	4750	4750	4750	4750	0
242	20241114	163600	107777510	4750	4750	4750	4750	315
243	20241114	163500	107777510	4750	4750	4750	4750	0
244	20241114	163400	107777510	4750	4750	4750	4750	0
245	20241114	163300	107777510	4750	4750	4750	4750	0
246	20241114	163200	107777510	4750	4750	4750	4750	0
247	20241114	163100	107777510	4750	4750	4750	4750	0
248	20241114	163000	107777510	4750	4750	4750	4750	315
249	20241114	162900	106281260	4740	4740	4740	4740	0
250	20241114	162800	106281260	4740	4740	4740	4740	0
251	20241114	162700	106281260	4740	4740	4740	4740	0
252	20241114	162600	106281260	4740	4740	4740	4740	0
253	20241114	162500	106281260	4740	4740	4740	4740	0
254	20241114	162400	106281260	4740	4740	4740	4740	0
255	20241114	162300	106281260	4740	4740	4740	4740	0
256	20241114	162200	106281260	4740	4740	4740	4740	0
257	20241114	162100	106281260	4740	4740	4740	4740	0
258	20241114	162000	106281260	4740	4740	4740	4740	0
259	20241114	161900	106281260	4740	4710	4740	4705	231
260	20241114	161800	105194295	4750	4750	4750	4750	23
261	20241114	161700	105085045	4750	4750	4750	4750	0
262	20241114	161600	105085045	4750	4750	4750	4750	0
263	20241114	161500	105085045	4750	4750	4750	4750	1
264	20241114	161400	105080295	4710	4710	4710	4710	0
265	20241114	161300	105080295	4710	4710	4710	4710	350
266	20241114	161200	103431795	4710	4760	4760	4710	963
267	20241114	161100	98874275	4795	4795	4795	4795	0
268	20241114	161000	98874275	4795	4795	4795	4795	0
269	20241114	160900	98874275	4795	4795	4795	4795	0
270	20241114	160800	98874275	4795	4795	4795	4795	0
271	20241114	160700	98874275	4795	4795	4795	4795	0
272	20241114	160600	98874275	4795	4780	4795	4780	187
273	20241114	160500	97979110	4810	4810	4810	4810	0
274	20241114	160400	97979110	4810	4810	4810	4810	0
275	20241114	160300	97979110	4810	4810	4810	4810	0
276	20241114	160200	97979110	4810	4810	4810	4810	0
277	20241114	160100	97979110	4810	4810	4810	4810	0
278	20241114	160000	97979110	4810	4810	4810	4810	0
279	20241114	155900	97979110	4810	4810	4810	4810	0
280	20241114	155800	97979110	4810	4810	4810	4810	0
281	20241114	155700	97979110	4810	4810	4810	4810	0
282	20241114	155600	97979110	4810	4810	4810	4810	0
283	20241114	155500	97979110	4810	4810	4810	4810	0
284	20241114	155400	97979110	4810	4810	4810	4810	0
285	20241114	155300	97979110	4810	4810	4810	4810	0
286	20241114	155200	97979110	4810	4810	4810	4810	0
287	20241114	155100	97979110	4810	4810	4810	4810	0
288	20241114	155000	97979110	4810	4810	4810	4810	0
289	20241114	154900	97979110	4810	4755	4810	4755	288
290	20241114	154800	96607080	4750	4750	4750	4750	93
291	20241114	154700	96165330	4755	4755	4755	4755	0
292	20241114	154600	96165330	4755	4755	4755	4755	0
293	20241114	154500	96165330	4755	4795	4795	4755	109
294	20241114	154400	95646860	4795	4795	4795	4795	2
295	20241114	154300	95637270	4795	4790	4795	4790	6
296	20241114	154200	95608515	4790	4790	4790	4790	0
297	20241114	154100	95608515	4790	4790	4790	4790	0
298	20241114	154000	95608515	4790	4790	4790	4790	0
299	20241114	153900	95608515	4790	4790	4790	4790	0
300	20241114	153800	95608515	4790	4790	4790	4790	0
301	20241114	153700	95608515	4790	4790	4790	4790	0
302	20241114	153600	95608515	4790	4790	4790	4790	0
303	20241114	153500	95608515	4790	4790	4790	4790	0
304	20241114	153400	95608515	4790	4790	4790	4790	0
305	20241114	153300	95608515	4790	4790	4790	4790	0
306	20241114	153200	95608515	4790	4790	4790	4790	2
307	20241114	153100	95598935	4790	4790	4790	4790	0
308	20241114	153000	95598935	4790	4790	4790	4790	2
309	20241114	152900	95589355	4790	4790	4790	4790	0
310	20241114	152800	95589355	4790	4790	4790	4790	0
311	20241114	152700	95589355	4790	4790	4790	4790	0
312	20241114	152600	95589355	4790	4790	4790	4790	200
313	20241114	152500	94631355	4790	4790	4790	4790	0
314	20241114	152400	94631355	4790	4790	4790	4790	0
315	20241114	152300	94631355	4790	4790	4790	4790	3
316	20241114	152200	94616985	4805	4805	4805	4805	0
317	20241114	152100	94616985	4805	4805	4805	4805	0
318	20241114	152000	94616985	4805	4805	4805	4805	0
319	20241114	151900	94616985	4805	4805	4805	4805	0
320	20241114	151800	94616985	4805	4805	4805	4805	0
321	20241114	151700	94616985	4805	4805	4805	4805	0
322	20241114	151600	94616985	4805	4805	4805	4805	0
323	20241114	151500	94616985	4805	4805	4805	4805	0
324	20241114	151400	94616985	4805	4805	4805	4805	0
325	20241114	151300	94616985	4805	4805	4805	4805	0
326	20241114	151200	94616985	4805	4805	4805	4805	14
327	20241114	151100	94549715	4805	4805	4805	4805	0
328	20241114	151000	94549715	4805	4805	4805	4805	0
329	20241114	150900	94549715	4805	4805	4805	4805	1
330	20241114	150800	94544910	4800	4800	4800	4800	0
331	20241114	150700	94544910	4800	4800	4800	4800	0
332	20241114	150600	94544910	4800	4800	4800	4800	0
333	20241114	150500	94544910	4800	4800	4800	4800	0
334	20241114	150400	94544910	4800	4800	4800	4800	0
335	20241114	150300	94544910	4800	4800	4800	4800	0
336	20241114	150200	94544910	4800	4785	4800	4785	100
337	20241114	150100	94066380	4785	4785	4785	4785	0
338	20241114	150000	94066380	4785	4785	4785	4785	0
339	20241114	145900	94066380	4785	4785	4785	4740	11
340	20241114	145800	94014150	4780	4775	4780	4775	1505
341	20241114	145700	86827710	4780	4780	4780	4780	0
342	20241114	145600	86827710	4780	4780	4780	4780	0
343	20241114	145500	86827710	4780	4780	4780	4780	0
344	20241114	145400	86827710	4780	4780	4780	4780	0
345	20241114	145300	86827710	4780	4780	4780	4780	0
346	20241114	145200	86827710	4780	4780	4780	4780	2
347	20241114	145100	86818150	4780	4780	4780	4780	0
348	20241114	145000	86818150	4780	4780	4780	4780	1
349	20241114	144900	86813370	4745	4745	4745	4745	0
350	20241114	144800	86813370	4745	4745	4745	4745	1
351	20241114	144700	86808625	4800	4800	4800	4800	0
352	20241114	144600	86808625	4800	4800	4800	4800	0
353	20241114	144500	86808625	4800	4800	4800	4800	0
354	20241114	144400	86808625	4800	4800	4800	4800	0
355	20241114	144300	86808625	4800	4800	4800	4800	0
356	20241114	144200	86808625	4800	4800	4800	4800	0
357	20241114	144100	86808625	4800	4790	4800	4790	11
358	20241114	144000	86755920	4790	4790	4790	4790	9
359	20241114	143900	86712810	4790	4790	4790	4790	27
360	20241114	143800	86583480	4790	4785	4790	4785	174
361	20241114	143700	85750065	4790	4760	4790	4760	103
362	20241114	143600	85258400	4760	4750	4760	4750	655
363	20241114	143500	82140625	4750	4740	4750	4740	103
364	20241114	143400	81651550	4740	4735	4740	4735	90
365	20241114	143300	81224985	4735	4730	4735	4730	253
366	20241114	143200	80027375	4725	4720	4725	4720	124
367	20241114	143100	79441715	4725	4725	4725	4725	0
368	20241114	143000	79441715	4725	4725	4725	4725	0
369	20241114	142900	79441715	4725	4725	4725	4725	49
370	20241114	142800	79210190	4725	4710	4725	4710	510
371	20241114	142700	76800590	4725	4725	4730	4725	11
372	20241114	142600	76748610	4725	4710	4725	4710	185
373	20241114	142500	75877090	4710	4710	4710	4710	0
374	20241114	142400	75877090	4710	4710	4710	4710	0
375	20241114	142300	75877090	4710	4710	4710	4710	49
376	20241114	142200	75646300	4710	4710	4710	4710	21
377	20241114	142100	75547390	4710	4710	4710	4710	10
378	20241114	142000	75500290	4710	4710	4710	4710	0
379	20241114	141900	75500290	4710	4710	4710	4710	20
380	20241114	141800	75406090	4710	4710	4710	4710	80
381	20241114	141700	75029290	4735	4735	4735	4735	0
382	20241114	141600	75029290	4735	4735	4735	4735	10
383	20241114	141500	74981940	4710	4730	4735	4705	18
384	20241114	141400	74897120	4735	4735	4735	4735	1
385	20241114	141300	74892385	4710	4710	4710	4710	0
386	20241114	141200	74892385	4710	4710	4710	4710	10
387	20241114	141100	74845285	4710	4710	4710	4710	21
388	20241114	141000	74746375	4740	4740	4740	4740	10
389	20241114	140900	74698975	4745	4745	4745	4745	0
390	20241114	140800	74698975	4745	4745	4745	4745	0
391	20241114	140700	74698975	4745	4745	4745	4745	0
392	20241114	140600	74698975	4745	4745	4745	4745	0
393	20241114	140500	74698975	4745	4745	4745	4745	0
394	20241114	140400	74698975	4745	4745	4745	4745	0
395	20241114	140300	74698975	4745	4725	4745	4705	1501
396	20241114	140200	67628530	4765	4765	4765	4765	0
397	20241114	140100	67628530	4765	4765	4765	4765	0
398	20241114	140000	67628530	4765	4765	4765	4765	0
399	20241114	135900	67628530	4765	4765	4765	4765	2
400	20241114	135800	67619000	4715	4715	4715	4715	0
401	20241114	135700	67619000	4715	4715	4715	4715	0
402	20241114	135600	67619000	4715	4760	4760	4715	2000
403	20241114	135500	58161700	4780	4780	4780	4780	0
404	20241114	135400	58161700	4780	4780	4780	4780	0
405	20241114	135300	58161700	4780	4780	4780	4780	0
406	20241114	135200	58161700	4780	4780	4780	4780	0
407	20241114	135100	58161700	4780	4780	4780	4780	0
408	20241114	135000	58161700	4780	4780	4780	4780	0
409	20241114	134900	58161700	4780	4780	4780	4780	0
410	20241114	134800	58161700	4780	4755	4780	4755	7
411	20241114	134700	58128365	4790	4790	4790	4790	0
412	20241114	134600	58128365	4790	4790	4790	4790	0
413	20241114	134500	58128365	4790	4790	4790	4790	0
414	20241114	134400	58128365	4790	4790	4790	4790	0
415	20241114	134300	58128365	4790	4790	4790	4790	0
416	20241114	134200	58128365	4790	4790	4790	4790	0
417	20241114	134100	58128365	4790	4790	4790	4790	0
418	20241114	134000	58128365	4790	4790	4790	4790	0
419	20241114	133900	58128365	4790	4785	4790	4785	58
420	20241114	133800	57850730	4750	4750	4750	4750	0
421	20241114	133700	57850730	4750	4755	4755	4750	12
422	20241114	133600	57793680	4780	4780	4780	4780	10
423	20241114	133500	57745880	4785	4785	4785	4785	0
424	20241114	133400	57745880	4785	4785	4785	4785	0
425	20241114	133300	57745880	4785	4785	4785	4785	0
426	20241114	133200	57745880	4785	4775	4785	4775	25
427	20241114	133100	57626345	4785	4785	4785	4785	0
428	20241114	133000	57626345	4785	4785	4785	4785	0
429	20241114	132900	57626345	4785	4785	4785	4785	10
430	20241114	132800	57578495	4790	4790	4790	4790	10
431	20241114	132700	57530595	4790	4790	4790	4790	0
432	20241114	132600	57530595	4790	4790	4790	4790	2
433	20241114	132500	57521015	4805	4805	4805	4805	0
434	20241114	132400	57521015	4805	4805	4805	4805	10
435	20241114	132300	57472965	4810	4810	4810	4810	0
436	20241114	132200	57472965	4810	4800	4815	4800	50
437	20241114	132100	57232480	4805	4805	4810	4805	30
438	20241114	132000	57088300	4805	4770	4805	4725	1053
439	20241114	131900	52084725	4770	4770	4770	4770	0
440	20241114	131800	52084725	4770	4770	4770	4770	25
441	20241114	131700	51965475	4770	4770	4770	4770	5
442	20241114	131600	51941625	4760	4760	4760	4760	0
443	20241114	131500	51941625	4760	4765	4765	4760	83
444	20241114	131400	51546355	4770	4770	4770	4770	106
445	20241114	131300	51040735	4770	4770	4770	4770	0
446	20241114	131200	51040735	4770	4775	4775	4770	10
447	20241114	131100	50993020	4775	4780	4780	4775	30
448	20241114	131000	50849680	4805	4805	4805	4805	0
449	20241114	130900	50849680	4805	4805	4805	4805	10
450	20241114	130800	50801630	4810	4810	4810	4810	0
451	20241114	130700	50801630	4810	4810	4810	4810	1
452	20241114	130600	50796820	4820	4820	4820	4820	0
453	20241114	130500	50796820	4820	4820	4820	4820	0
454	20241114	130400	50796820	4820	4820	4820	4820	0
455	20241114	130300	50796820	4820	4820	4820	4820	0
456	20241114	130200	50796820	4820	4820	4820	4820	1
457	20241114	130100	50792000	4775	4820	4820	4775	200
458	20241114	130000	49834260	4820	4830	4830	4820	5
459	20241114	125900	49810145	4840	4840	4840	4840	1
460	20241114	125800	49805305	4835	4835	4835	4835	0
461	20241114	125700	49805305	4835	4840	4840	4835	2
462	20241114	125600	49795630	4840	4840	4840	4840	3
463	20241114	125500	49781110	4855	4855	4855	4855	1
464	20241114	125400	49776255	4795	4795	4795	4795	0
465	20241114	125300	49776255	4795	4795	4795	4795	0
466	20241114	125200	49776255	4795	4800	4800	4795	435
467	20241114	125100	47689180	4805	4830	4830	4805	196
468	20241114	125000	46745140	4820	4820	4820	4820	0
469	20241114	124900	46745140	4820	4820	4820	4820	0
470	20241114	124800	46745140	4820	4820	4820	4820	0
471	20241114	124700	46745140	4820	4820	4820	4820	0
472	20241114	124600	46745140	4820	4820	4820	4820	217
473	20241114	124500	45699200	4820	4825	4825	4820	187
474	20241114	124400	44797845	4910	4910	4910	4910	0
475	20241114	124300	44797845	4910	4910	4910	4910	0
476	20241114	124200	44797845	4910	4910	4910	4910	0
477	20241114	124100	44797845	4910	4860	4910	4860	151
478	20241114	124000	44061240	4820	4820	4820	4820	0
479	20241114	123900	44061240	4820	4840	4840	4820	162
480	20241114	123800	43280035	4830	4850	4850	4830	253
481	20241114	123700	42055875	4865	4860	4865	4860	58
482	20241114	123600	41773740	4855	4855	4855	4855	0
483	20241114	123500	41773740	4855	4855	4855	4855	11
484	20241114	123400	41720335	4865	4865	4865	4865	0
485	20241114	123300	41720335	4865	4860	4865	4860	10
486	20241114	123200	41671720	4860	4860	4860	4860	0
487	20241114	123100	41671720	4860	4860	4860	4860	0
488	20241114	123000	41671720	4860	4860	4860	4860	0
489	20241114	122900	41671720	4860	4860	4860	4860	0
490	20241114	122800	41671720	4860	4860	4860	4860	1
491	20241114	122700	41666860	4865	4865	4865	4865	0
492	20241114	122600	41666860	4865	4865	4865	4865	0
493	20241114	122500	41666860	4865	4865	4865	4865	2
494	20241114	122400	41657130	4865	4860	4865	4860	100
495	20241114	122300	41170670	4865	4855	4865	4855	673
496	20241114	122200	37896575	4865	4865	4865	4865	0
497	20241114	122100	37896575	4865	4865	4865	4865	0
498	20241114	122000	37896575	4865	4845	4865	4830	66
499	20241114	121900	37577625	4830	4830	4830	4830	0
500	20241114	121800	37577625	4830	4830	4830	4830	0
501	20241114	121700	37577625	4830	4830	4830	4830	0
502	20241114	121600	37577625	4830	4865	4865	4830	50
503	20241114	121500	37335580	4870	4870	4870	4870	0
504	20241114	121400	37335580	4870	4870	4870	4870	20
505	20241114	121300	37238180	4870	4870	4870	4870	0
506	20241114	121200	37238180	4870	4870	4870	4870	0
507	20241114	121100	37238180	4870	4870	4870	4870	0
508	20241114	121000	37238180	4870	4870	4870	4870	0
509	20241114	120900	37238180	4870	4870	4870	4870	0
510	20241114	120800	37238180	4870	4870	4870	4870	1
511	20241114	120700	37233310	4840	4840	4840	4840	30
512	20241114	120600	37088110	4830	4830	4830	4830	0
513	20241114	120500	37088110	4830	4830	4830	4830	1
514	20241114	120400	37083280	4920	4900	4935	4900	35
515	20241114	120300	36911085	4905	4800	4915	4800	2722
516	20241114	120200	23830155	4795	4880	4880	4795	1085
517	20241114	120100	18588870	4900	4945	4960	4900	1285
518	20241114	120000	12272405	4940	4940	4940	4940	14
519	20241114	115900	12203245	4930	4940	4940	4930	78
520	20241114	115800	11818515	4940	4940	4940	4940	1
521	20241114	115700	11813575	4920	4920	4920	4920	0
522	20241114	115600	11813575	4920	4920	4920	4920	0
523	20241114	115500	11813575	4920	4920	4920	4920	0
524	20241114	115400	11813575	4920	4925	4925	4920	88
525	20241114	115300	11380600	4925	4925	4925	4925	4
526	20241114	115200	11360900	4935	4950	4950	4935	3
527	20241114	115100	11346075	4920	4925	4925	4920	79
528	20241114	115000	10957125	4925	4985	4985	4925	1264
529	20241114	114900	4681375	5000	5000	5000	5000	0
530	20241114	114800	4681375	5000	5000	5000	5000	0
531	20241114	114700	4681375	5000	4995	5000	4995	5
532	20241114	114600	4656395	4995	4995	4995	4995	2
533	20241114	114500	4646405	4985	4990	4990	4985	16
534	20241114	114400	4566600	5000	5000	5000	5000	10
535	20241114	114300	4516600	5030	5030	5030	5030	0
536	20241114	114200	4516600	5030	5030	5030	5030	0
537	20241114	114100	4516600	5030	5030	5030	5030	0
538	20241114	114000	4516600	5030	5030	5030	5030	0
539	20241114	113900	4516600	5030	5030	5030	5030	0
540	20241114	113800	4516600	5030	5030	5030	5030	0
541	20241114	113700	4516600	5030	5030	5030	5030	0
542	20241114	113600	4516600	5030	5030	5030	5030	0
543	20241114	113500	4516600	5030	5030	5030	5030	0
544	20241114	113400	4516600	5030	5030	5030	5030	0
545	20241114	113300	4516600	5030	5030	5030	5030	0
546	20241114	113200	4516600	5030	5030	5030	5030	0
547	20241114	113100	4516600	5030	5030	5030	5030	0
548	20241114	113000	4516600	5030	4990	5030	4990	15
549	20241114	112900	4441710	5030	5030	5030	5030	0
550	20241114	112800	4441710	5030	5030	5030	5030	0
551	20241114	112700	4441710	5030	5000	5030	5000	87
552	20241114	112600	4006680	5010	5010	5010	5010	0
553	20241114	112500	4006680	5010	5010	5010	5010	19
554	20241114	112400	3911490	5040	5040	5040	5040	0
555	20241114	112300	3911490	5040	5040	5040	5040	0
556	20241114	112200	3911490	5040	5040	5040	5040	0
557	20241114	112100	3911490	5040	5040	5040	5040	0
558	20241114	112000	3911490	5040	5040	5040	5040	0
559	20241114	111900	3911490	5040	5040	5040	5040	0
560	20241114	111800	3911490	5040	5040	5040	5040	0
561	20241114	111700	3911490	5040	5040	5040	5040	0
562	20241114	111600	3911490	5040	5040	5040	5040	1
563	20241114	111500	3906450	5020	5020	5020	5020	0
564	20241114	111400	3906450	5020	5020	5020	5020	0
565	20241114	111300	3906450	5020	5020	5020	5020	0
566	20241114	111200	3906450	5020	5020	5020	5020	0
567	20241114	111100	3906450	5020	5020	5020	5020	66
568	20241114	111000	3575130	5020	5020	5020	5020	0
569	20241114	110900	3575130	5020	5020	5020	5020	4
570	20241114	110800	3555050	5050	5050	5050	5050	10
571	20241114	110700	3504550	5050	5050	5050	5050	0
572	20241114	110600	3504550	5050	5040	5050	5040	20
573	20241114	110500	3403620	5040	5040	5040	5040	1
574	20241114	110400	3398580	5030	5030	5040	5030	11
575	20241114	110300	3343240	5040	5040	5040	5040	0
576	20241114	110200	3343240	5040	5040	5040	5040	0
577	20241114	110100	3343240	5040	5040	5040	5040	0
578	20241114	110000	3343240	5040	5020	5040	5020	4
579	20241114	105900	3323140	5030	5030	5030	5030	0
580	20241114	105800	3323140	5030	5030	5030	5030	0
581	20241114	105700	3323140	5030	5030	5030	5030	0
582	20241114	105600	3323140	5030	5030	5030	5030	0
583	20241114	105500	3323140	5030	5030	5030	5030	0
584	20241114	105400	3323140	5030	5030	5030	5030	0
585	20241114	105300	3323140	5030	5030	5030	5030	0
586	20241114	105200	3323140	5030	5030	5030	5030	1
587	20241114	105100	3318110	5040	5040	5040	5040	1
588	20241114	105000	3313070	5030	5030	5030	5020	8
589	20241114	104900	3272860	5040	5010	5040	5010	11
590	20241114	104800	3217720	5040	5040	5040	5040	0
591	20241114	104700	3217720	5040	5040	5040	5040	0
592	20241114	104600	3217720	5040	5040	5040	5040	0
593	20241114	104500	3217720	5040	5040	5040	5040	0
594	20241114	104400	3217720	5040	5030	5040	5030	12
595	20241114	104300	3157350	5030	5010	5030	5010	2
596	20241114	104200	3147310	5050	5050	5050	5050	0
597	20241114	104100	3147310	5050	5050	5050	5050	0
598	20241114	104000	3147310	5050	5050	5050	5050	0
599	20241114	103900	3147310	5050	5050	5050	5050	0
600	20241114	103800	3147310	5050	5050	5050	5050	0
601	20241114	103700	3147310	5050	5050	5050	5050	0
602	20241114	103600	3147310	5050	5030	5050	5030	7
603	20241114	103500	3112070	5030	5030	5030	5030	0
604	20241114	103400	3112070	5030	5030	5030	5030	0
605	20241114	103300	3112070	5030	5030	5030	5030	0
606	20241114	103200	3112070	5030	5030	5030	5030	0
607	20241114	103100	3112070	5030	5030	5030	5030	0
608	20241114	103000	3112070	5030	5030	5030	5030	10
609	20241114	102900	3061770	5050	5020	5050	5000	65
610	20241114	102800	2735430	5000	5000	5000	5000	15
611	20241114	102700	2660430	5050	5020	5050	5020	46
612	20241114	102600	2429420	5000	5000	5000	5000	193
613	20241114	102500	1464420	5010	5010	5010	5010	10
614	20241114	102400	1414320	5010	5010	5010	5010	8
615	20241114	102300	1374240	5010	5010	5010	5010	3
616	20241114	102200	1359210	5020	5020	5020	5020	20
617	20241114	102100	1258810	5060	5060	5060	5060	0
618	20241114	102000	1258810	5060	5060	5060	5060	0
619	20241114	101900	1258810	5060	5060	5060	5060	0
620	20241114	101800	1258810	5060	5060	5060	5060	0
621	20241114	101700	1258810	5060	5010	5060	5010	10
622	20241114	101600	1208660	5060	5060	5060	5060	0
623	20241114	101500	1208660	5060	5060	5060	5060	0
624	20241114	101400	1208660	5060	5060	5060	5060	0
625	20241114	101300	1208660	5060	5060	5060	5060	0
626	20241114	101200	1208660	5060	5050	5060	5050	6
627	20241114	101100	1178350	5050	5050	5050	5050	95
628	20241114	101000	698600	5060	5070	5070	5060	25
629	20241114	100900	571900	5070	5070	5070	5070	0
630	20241114	100800	571900	5070	5060	5070	5060	11
631	20241114	100700	516230	5050	5050	5050	5050	0
632	20241114	100600	516230	5050	5070	5070	5050	8
633	20241114	100500	475770	5080	5080	5080	5080	0
634	20241114	100400	475770	5080	5080	5080	5080	6
635	20241114	100300	445290	5060	5060	5060	5060	0
636	20241114	100200	445290	5060	5060	5060	5060	0
637	20241114	100100	445290	5060	5060	5060	5060	49
638	20241114	100000	197350	5100	5100	5100	5100	8