KissMeData/419120/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	211400	101724640	5830	5830	5830	5830	245
3	20241114	211300	101724640	5830	5830	5830	5830	0
4	20241114	211200	101724640	5830	5830	5830	5830	0
5	20241114	211100	101724640	5830	5830	5830	5830	0
6	20241114	211000	101724640	5830	5830	5830	5830	0
7	20241114	210900	101724640	5830	5830	5830	5830	0
8	20241114	210800	101724640	5830	5830	5830	5830	0
9	20241114	210700	101724640	5830	5830	5830	5830	0
10	20241114	210600	101724640	5830	5830	5830	5830	0
11	20241114	210500	101724640	5830	5830	5830	5830	0
12	20241114	210400	101724640	5830	5830	5830	5830	0
13	20241114	210300	101724640	5830	5830	5830	5830	0
14	20241114	210200	101724640	5830	5830	5830	5830	0
15	20241114	210100	101724640	5830	5830	5830	5830	0
16	20241114	210000	101724640	5830	5830	5830	5830	0
17	20241114	205900	101724640	5830	5830	5830	5830	0
18	20241114	205800	101724640	5830	5830	5830	5830	0
19	20241114	205700	101724640	5830	5830	5830	5830	0
20	20241114	205600	101724640	5830	5830	5830	5830	0
21	20241114	205500	101724640	5830	5830	5830	5830	0
22	20241114	205400	101724640	5830	5830	5830	5830	0
23	20241114	205300	101724640	5830	5830	5830	5830	0
24	20241114	205200	101724640	5830	5830	5830	5830	0
25	20241114	205100	101724640	5830	5830	5830	5830	0
26	20241114	205000	101724640	5830	5830	5830	5830	0
27	20241114	204900	101724640	5830	5830	5830	5830	0
28	20241114	204800	101724640	5830	5830	5830	5830	0
29	20241114	204700	101724640	5830	5830	5830	5830	0
30	20241114	204600	101724640	5830	5830	5830	5830	0
31	20241114	204500	101724640	5830	5830	5830	5830	0
32	20241114	204400	101724640	5830	5830	5830	5830	245
33	20241114	204300	101724640	5830	5830	5830	5830	0
34	20241114	204200	101724640	5830	5830	5830	5830	0
35	20241114	204100	101724640	5830	5830	5830	5830	0
36	20241114	204000	101724640	5830	5830	5830	5830	0
37	20241114	203900	101724640	5830	5830	5830	5830	0
38	20241114	203800	101724640	5830	5830	5830	5830	0
39	20241114	203700	101724640	5830	5830	5830	5830	0
40	20241114	203600	101724640	5830	5830	5830	5830	0
41	20241114	203500	101724640	5830	5830	5830	5830	0
42	20241114	203400	101724640	5830	5830	5830	5830	0
43	20241114	203300	101724640	5830	5830	5830	5830	0
44	20241114	203200	101724640	5830	5830	5830	5830	0
45	20241114	203100	101724640	5830	5830	5830	5830	0
46	20241114	203000	101724640	5830	5830	5830	5830	0
47	20241114	202900	101724640	5830	5830	5830	5830	0
48	20241114	202800	101724640	5830	5830	5830	5830	0
49	20241114	202700	101724640	5830	5830	5830	5830	0
50	20241114	202600	101724640	5830	5830	5830	5830	0
51	20241114	202500	101724640	5830	5830	5830	5830	0
52	20241114	202400	101724640	5830	5830	5830	5830	0
53	20241114	202300	101724640	5830	5830	5830	5830	0
54	20241114	202200	101724640	5830	5830	5830	5830	0
55	20241114	202100	101724640	5830	5830	5830	5830	0
56	20241114	202000	101724640	5830	5830	5830	5830	0
57	20241114	201900	101724640	5830	5830	5830	5830	0
58	20241114	201800	101724640	5830	5830	5830	5830	0
59	20241114	201700	101724640	5830	5830	5830	5830	0
60	20241114	201600	101724640	5830	5830	5830	5830	0
61	20241114	201500	101724640	5830	5830	5830	5830	0
62	20241114	201400	101724640	5830	5830	5830	5830	245
63	20241114	201300	101724640	5830	5830	5830	5830	0
64	20241114	201200	101724640	5830	5830	5830	5830	0
65	20241114	201100	101724640	5830	5830	5830	5830	0
66	20241114	201000	101724640	5830	5830	5830	5830	0
67	20241114	200900	101724640	5830	5830	5830	5830	0
68	20241114	200800	101724640	5830	5830	5830	5830	0
69	20241114	200700	101724640	5830	5830	5830	5830	0
70	20241114	200600	101724640	5830	5830	5830	5830	0
71	20241114	200500	101724640	5830	5830	5830	5830	0
72	20241114	200400	101724640	5830	5830	5830	5830	0
73	20241114	200300	101724640	5830	5830	5830	5830	0
74	20241114	200200	101724640	5830	5830	5830	5830	0
75	20241114	200100	101724640	5830	5830	5830	5830	0
76	20241114	200000	101724640	5830	5830	5830	5830	0
77	20241114	195900	101724640	5830	5830	5830	5830	0
78	20241114	195800	101724640	5830	5830	5830	5830	0
79	20241114	195700	101724640	5830	5830	5830	5830	0
80	20241114	195600	101724640	5830	5830	5830	5830	0
81	20241114	195500	101724640	5830	5830	5830	5830	0
82	20241114	195400	101724640	5830	5830	5830	5830	0
83	20241114	195300	101724640	5830	5830	5830	5830	0
84	20241114	195200	101724640	5830	5830	5830	5830	0
85	20241114	195100	101724640	5830	5830	5830	5830	0
86	20241114	195000	101724640	5830	5830	5830	5830	0
87	20241114	194900	101724640	5830	5830	5830	5830	0
88	20241114	194800	101724640	5830	5830	5830	5830	0
89	20241114	194700	101724640	5830	5830	5830	5830	0
90	20241114	194600	101724640	5830	5830	5830	5830	0
91	20241114	194500	101724640	5830	5830	5830	5830	0
92	20241114	194400	101724640	5830	5830	5830	5830	245
93	20241114	194300	101724640	5830	5830	5830	5830	0
94	20241114	194200	101724640	5830	5830	5830	5830	0
95	20241114	194100	101724640	5830	5830	5830	5830	0
96	20241114	194000	101724640	5830	5830	5830	5830	0
97	20241114	193900	101724640	5830	5830	5830	5830	0
98	20241114	193800	101724640	5830	5830	5830	5830	0
99	20241114	193700	101724640	5830	5830	5830	5830	0
100	20241114	193600	101724640	5830	5830	5830	5830	0
101	20241114	193500	101724640	5830	5830	5830	5830	0
102	20241114	193400	101724640	5830	5830	5830	5830	0
103	20241114	193300	101724640	5830	5830	5830	5830	0
104	20241114	193200	101724640	5830	5830	5830	5830	0
105	20241114	193100	101724640	5830	5830	5830	5830	0
106	20241114	193000	101724640	5830	5830	5830	5830	0
107	20241114	192900	101724640	5830	5830	5830	5830	0
108	20241114	192800	101724640	5830	5830	5830	5830	0
109	20241114	192700	101724640	5830	5830	5830	5830	0
110	20241114	192600	101724640	5830	5830	5830	5830	0
111	20241114	192500	101724640	5830	5830	5830	5830	0
112	20241114	192400	101724640	5830	5830	5830	5830	0
113	20241114	192300	101724640	5830	5830	5830	5830	0
114	20241114	192200	101724640	5830	5830	5830	5830	0
115	20241114	192100	101724640	5830	5830	5830	5830	0
116	20241114	192000	101724640	5830	5830	5830	5830	0
117	20241114	191900	101724640	5830	5830	5830	5830	0
118	20241114	191800	101724640	5830	5830	5830	5830	0
119	20241114	191700	101724640	5830	5830	5830	5830	0
120	20241114	191600	101724640	5830	5830	5830	5830	0
121	20241114	191500	101724640	5830	5830	5830	5830	0
122	20241114	191400	101724640	5830	5830	5830	5830	245
123	20241114	191300	101724640	5830	5830	5830	5830	0
124	20241114	191200	101724640	5830	5830	5830	5830	0
125	20241114	191100	101724640	5830	5830	5830	5830	0
126	20241114	191000	101724640	5830	5830	5830	5830	0
127	20241114	190900	101724640	5830	5830	5830	5830	0
128	20241114	190800	101724640	5830	5830	5830	5830	0
129	20241114	190700	101724640	5830	5830	5830	5830	0
130	20241114	190600	101724640	5830	5830	5830	5830	0
131	20241114	190500	101724640	5830	5830	5830	5830	0
132	20241114	190400	101724640	5830	5830	5830	5830	0
133	20241114	190300	101724640	5830	5830	5830	5830	0
134	20241114	190200	101724640	5830	5830	5830	5830	0
135	20241114	190100	101724640	5830	5830	5830	5830	0
136	20241114	190000	101724640	5830	5830	5830	5830	0
137	20241114	185900	101724640	5830	5830	5830	5830	0
138	20241114	185800	101724640	5830	5830	5830	5830	0
139	20241114	185700	101724640	5830	5830	5830	5830	0
140	20241114	185600	101724640	5830	5830	5830	5830	0
141	20241114	185500	101724640	5830	5830	5830	5830	0
142	20241114	185400	101724640	5830	5830	5830	5830	0
143	20241114	185300	101724640	5830	5830	5830	5830	0
144	20241114	185200	101724640	5830	5830	5830	5830	0
145	20241114	185100	101724640	5830	5830	5830	5830	0
146	20241114	185000	101724640	5830	5830	5830	5830	0
147	20241114	184900	101724640	5830	5830	5830	5830	0
148	20241114	184800	101724640	5830	5830	5830	5830	0
149	20241114	184700	101724640	5830	5830	5830	5830	0
150	20241114	184600	101724640	5830	5830	5830	5830	0
151	20241114	184500	101724640	5830	5830	5830	5830	0
152	20241114	184400	101724640	5830	5830	5830	5830	245
153	20241114	184300	101724640	5830	5830	5830	5830	0
154	20241114	184200	101724640	5830	5830	5830	5830	0
155	20241114	184100	101724640	5830	5830	5830	5830	0
156	20241114	184000	101724640	5830	5830	5830	5830	0
157	20241114	183900	101724640	5830	5830	5830	5830	0
158	20241114	183800	101724640	5830	5830	5830	5830	0
159	20241114	183700	101724640	5830	5830	5830	5830	0
160	20241114	183600	101724640	5830	5830	5830	5830	0
161	20241114	183500	101724640	5830	5830	5830	5830	0
162	20241114	183400	101724640	5830	5830	5830	5830	0
163	20241114	183300	101724640	5830	5830	5830	5830	0
164	20241114	183200	101724640	5830	5830	5830	5830	0
165	20241114	183100	101724640	5830	5830	5830	5830	0
166	20241114	183000	101724640	5830	5830	5830	5830	0
167	20241114	182900	101724640	5830	5830	5830	5830	0
168	20241114	182800	101724640	5830	5830	5830	5830	0
169	20241114	182700	101724640	5830	5830	5830	5830	0
170	20241114	182600	101724640	5830	5830	5830	5830	0
171	20241114	182500	101724640	5830	5830	5830	5830	0
172	20241114	182400	101724640	5830	5830	5830	5830	0
173	20241114	182300	101724640	5830	5830	5830	5830	0
174	20241114	182200	101724640	5830	5830	5830	5830	0
175	20241114	182100	101724640	5830	5830	5830	5830	0
176	20241114	182000	101724640	5830	5830	5830	5830	0
177	20241114	181900	101724640	5830	5830	5830	5830	0
178	20241114	181800	101724640	5830	5830	5830	5830	0
179	20241114	181700	101724640	5830	5830	5830	5830	0
180	20241114	181600	101724640	5830	5830	5830	5830	0
181	20241114	181500	101724640	5830	5830	5830	5830	0
182	20241114	181400	101724640	5830	5830	5830	5830	245
183	20241114	181300	101724640	5830	5830	5830	5830	0
184	20241114	181200	101724640	5830	5830	5830	5830	0
185	20241114	181100	101724640	5830	5830	5830	5830	0
186	20241114	181000	101724640	5830	5830	5830	5830	0
187	20241114	180900	101724640	5830	5830	5830	5830	0
188	20241114	180800	101724640	5830	5830	5830	5830	0
189	20241114	180700	101724640	5830	5830	5830	5830	0
190	20241114	180600	101724640	5830	5830	5830	5830	0
191	20241114	180500	101724640	5830	5830	5830	5830	0
192	20241114	180400	101724640	5830	5830	5830	5830	0
193	20241114	180300	101724640	5830	5830	5830	5830	0
194	20241114	180200	101724640	5830	5830	5830	5830	0
195	20241114	180100	101724640	5830	5830	5830	5830	0
196	20241114	180000	101724640	5830	5830	5830	5830	0
197	20241114	175900	101724640	5830	5830	5830	5830	0
198	20241114	175800	101724640	5830	5830	5830	5830	0
199	20241114	175700	101724640	5830	5830	5830	5830	0
200	20241114	175600	101724640	5830	5830	5830	5830	0
201	20241114	175500	101724640	5830	5830	5830	5830	0
202	20241114	175400	101724640	5830	5830	5830	5830	0
203	20241114	175300	101724640	5830	5830	5830	5830	0
204	20241114	175200	101724640	5830	5830	5830	5830	0
205	20241114	175100	101724640	5830	5830	5830	5830	0
206	20241114	175000	101724640	5830	5830	5830	5830	0
207	20241114	174900	101724640	5830	5830	5830	5830	0
208	20241114	174800	101724640	5830	5830	5830	5830	0
209	20241114	174700	101724640	5830	5830	5830	5830	0
210	20241114	174600	101724640	5830	5830	5830	5830	0
211	20241114	174500	101724640	5830	5830	5830	5830	0
212	20241114	174400	101724640	5830	5830	5830	5830	245
213	20241114	174300	101724640	5830	5830	5830	5830	0
214	20241114	174200	101724640	5830	5830	5830	5830	0
215	20241114	174100	101724640	5830	5830	5830	5830	0
216	20241114	174000	101724640	5830	5830	5830	5830	0
217	20241114	173900	101724640	5830	5830	5830	5830	0
218	20241114	173800	101724640	5830	5830	5830	5830	0
219	20241114	173700	101724640	5830	5830	5830	5830	0
220	20241114	173600	101724640	5830	5830	5830	5830	0
221	20241114	173500	101724640	5830	5830	5830	5830	0
222	20241114	173400	101724640	5830	5830	5830	5830	0
223	20241114	173300	101724640	5830	5830	5830	5830	0
224	20241114	173200	101724640	5830	5830	5830	5830	0
225	20241114	173100	101724640	5830	5830	5830	5830	0
226	20241114	173000	101724640	5830	5830	5830	5830	0
227	20241114	172900	101724640	5830	5830	5830	5830	0
228	20241114	172800	101724640	5830	5830	5830	5830	0
229	20241114	172700	101724640	5830	5830	5830	5830	0
230	20241114	172600	101724640	5830	5830	5830	5830	0
231	20241114	172500	101724640	5830	5830	5830	5830	0
232	20241114	172400	101724640	5830	5830	5830	5830	0
233	20241114	172300	101724640	5830	5830	5830	5830	0
234	20241114	172200	101724640	5830	5830	5830	5830	0
235	20241114	172100	101724640	5830	5830	5830	5830	0
236	20241114	172000	101724640	5830	5830	5830	5830	0
237	20241114	171900	101724640	5830	5830	5830	5830	0
238	20241114	171800	101724640	5830	5830	5830	5830	0
239	20241114	171700	101724640	5830	5830	5830	5830	0
240	20241114	171600	101724640	5830	5830	5830	5830	0
241	20241114	171500	101724640	5830	5830	5830	5830	0
242	20241114	171400	101724640	5830	5830	5830	5830	245
243	20241114	171300	101724640	5830	5830	5830	5830	0
244	20241114	171200	101724640	5830	5830	5830	5830	0
245	20241114	171100	101724640	5830	5830	5830	5830	0
246	20241114	171000	101724640	5830	5830	5830	5830	0
247	20241114	170900	101724640	5830	5830	5830	5830	0
248	20241114	170800	101724640	5830	5830	5830	5830	0
249	20241114	170700	101724640	5830	5830	5830	5830	0
250	20241114	170600	101724640	5830	5830	5830	5830	0
251	20241114	170500	101724640	5830	5830	5830	5830	0
252	20241114	170400	101724640	5830	5830	5830	5830	0
253	20241114	170300	101724640	5830	5830	5830	5830	0
254	20241114	170200	101724640	5830	5830	5830	5830	0
255	20241114	170100	101724640	5830	5830	5830	5830	0
256	20241114	170000	101724640	5830	5830	5830	5830	0
257	20241114	165900	101724640	5830	5830	5830	5830	0
258	20241114	165800	101724640	5830	5830	5830	5830	0
259	20241114	165700	101724640	5830	5830	5830	5830	0
260	20241114	165600	101724640	5830	5830	5830	5830	0
261	20241114	165500	101724640	5830	5830	5830	5830	0
262	20241114	165400	101724640	5830	5830	5830	5830	0
263	20241114	165300	101724640	5830	5830	5830	5830	0
264	20241114	165200	101724640	5830	5830	5830	5830	0
265	20241114	165100	101724640	5830	5830	5830	5830	0
266	20241114	165000	101724640	5830	5830	5830	5830	0
267	20241114	164900	101724640	5830	5830	5830	5830	0
268	20241114	164800	101724640	5830	5830	5830	5830	0
269	20241114	164700	101724640	5830	5830	5830	5830	0
270	20241114	164600	101724640	5830	5830	5830	5830	0
271	20241114	164500	101724640	5830	5830	5830	5830	0
272	20241114	164400	101724640	5830	5830	5830	5830	245
273	20241114	164300	101724640	5830	5830	5830	5830	0
274	20241114	164200	101724640	5830	5830	5830	5830	0
275	20241114	164100	101724640	5830	5830	5830	5830	0
276	20241114	164000	101724640	5830	5830	5830	5830	0
277	20241114	163900	101724640	5830	5830	5830	5830	0
278	20241114	163800	101724640	5830	5830	5830	5830	0
279	20241114	163700	101724640	5830	5830	5830	5830	0
280	20241114	163600	101724640	5830	5830	5830	5830	0
281	20241114	163500	101724640	5830	5830	5830	5830	0
282	20241114	163400	101724640	5830	5830	5830	5830	0
283	20241114	163300	101724640	5830	5830	5830	5830	0
284	20241114	163200	101724640	5830	5830	5830	5830	0
285	20241114	163100	101724640	5830	5830	5830	5830	0
286	20241114	163000	101724640	5830	5830	5830	5830	245
287	20241114	162900	100296290	5830	5830	5830	5830	0
288	20241114	162800	100296290	5830	5830	5830	5830	0
289	20241114	162700	100296290	5830	5830	5830	5830	0
290	20241114	162600	100296290	5830	5830	5830	5830	0
291	20241114	162500	100296290	5830	5830	5830	5830	0
292	20241114	162400	100296290	5830	5830	5830	5830	0
293	20241114	162300	100296290	5830	5830	5830	5830	0
294	20241114	162200	100296290	5830	5830	5830	5830	0
295	20241114	162100	100296290	5830	5830	5830	5830	0
296	20241114	162000	100296290	5830	5830	5830	5830	0
297	20241114	161900	100296290	5830	5830	5830	5830	300
298	20241114	161800	98547290	5830	5820	5830	5820	4
299	20241114	161700	98524000	5830	5830	5830	5830	0
300	20241114	161600	98524000	5830	5830	5830	5830	0
301	20241114	161500	98524000	5830	5830	5830	5830	0
302	20241114	161400	98524000	5830	5830	5830	5830	0
303	20241114	161300	98524000	5830	5830	5830	5830	0
304	20241114	161200	98524000	5830	5830	5830	5830	0
305	20241114	161100	98524000	5830	5820	5830	5820	2
306	20241114	161000	98512350	5810	5810	5810	5810	0
307	20241114	160900	98512350	5810	5780	5810	5780	872
308	20241114	160800	93455980	5810	5810	5810	5810	0
309	20241114	160700	93455980	5810	5810	5810	5810	0
310	20241114	160600	93455980	5810	5810	5810	5810	0
311	20241114	160500	93455980	5810	5810	5810	5810	0
312	20241114	160400	93455980	5810	5810	5810	5810	0
313	20241114	160300	93455980	5810	5810	5810	5810	0
314	20241114	160200	93455980	5810	5790	5810	5790	150
315	20241114	160100	92586920	5790	5790	5790	5790	1
316	20241114	160000	92581130	5780	5780	5780	5780	100
317	20241114	155900	92003130	5790	5790	5790	5790	0
318	20241114	155800	92003130	5790	5790	5790	5790	0
319	20241114	155700	92003130	5790	5790	5790	5790	0
320	20241114	155600	92003130	5790	5790	5790	5790	0
321	20241114	155500	92003130	5790	5790	5790	5790	0
322	20241114	155400	92003130	5790	5790	5790	5790	0
323	20241114	155300	92003130	5790	5780	5790	5780	10
324	20241114	155200	91945310	5750	5750	5750	5750	1
325	20241114	155100	91939560	5750	5750	5750	5750	2
326	20241114	155000	91928060	5750	5750	5750	5610	480
327	20241114	154900	89216140	5750	5750	5750	5750	0
328	20241114	154800	89216140	5750	5750	5750	5750	0
329	20241114	154700	89216140	5750	5700	5750	5700	51
330	20241114	154600	88925240	5700	5700	5700	5700	1
331	20241114	154500	88919540	5700	5680	5700	5680	151
332	20241114	154400	88061840	5680	5680	5680	5680	0
333	20241114	154300	88061840	5680	5680	5680	5680	0
334	20241114	154200	88061840	5680	5680	5680	5680	0
335	20241114	154100	88061840	5680	5680	5680	5680	0
336	20241114	154000	88061840	5680	5680	5680	5680	0
337	20241114	153900	88061840	5680	5680	5680	5680	0
338	20241114	153800	88061840	5680	5680	5680	5680	0
339	20241114	153700	88061840	5680	5680	5680	5680	106
340	20241114	153600	87459760	5680	5680	5680	5680	0
341	20241114	153500	87459760	5680	5680	5680	5680	0
342	20241114	153400	87459760	5680	5680	5680	5680	0
343	20241114	153300	87459760	5680	5680	5680	5680	0
344	20241114	153200	87459760	5680	5680	5680	5680	1
345	20241114	153100	87454080	5680	5680	5680	5680	0
346	20241114	153000	87454080	5680	5680	5680	5680	0
347	20241114	152900	87454080	5680	5680	5680	5680	0
348	20241114	152800	87454080	5680	5680	5680	5680	0
349	20241114	152700	87454080	5680	5680	5680	5680	1
350	20241114	152600	87448400	5680	5680	5680	5680	0
351	20241114	152500	87448400	5680	5680	5680	5680	0
352	20241114	152400	87448400	5680	5680	5680	5680	0
353	20241114	152300	87448400	5680	5680	5680	5680	1
354	20241114	152200	87442720	5660	5660	5660	5660	197
355	20241114	152100	86327700	5660	5660	5660	5660	1
356	20241114	152000	86322040	5660	5660	5660	5660	1
357	20241114	151900	86316380	5660	5620	5660	5620	591
358	20241114	151800	82991870	5630	5640	5640	5630	108
359	20241114	151700	82383130	5640	5640	5640	5640	20
360	20241114	151600	82270330	5640	5640	5640	5640	0
361	20241114	151500	82270330	5640	5640	5640	5640	91
362	20241114	151400	81757090	5640	5640	5640	5640	18
363	20241114	151300	81655570	5640	5640	5640	5640	0
364	20241114	151200	81655570	5640	5640	5640	5640	4
365	20241114	151100	81633010	5640	5640	5640	5620	73
366	20241114	151000	81222550	5640	5640	5640	5640	5
367	20241114	150900	81194350	5640	5640	5640	5640	0
368	20241114	150800	81194350	5640	5640	5640	5640	0
369	20241114	150700	81194350	5640	5620	5640	5620	116
370	20241114	150600	80542370	5620	5620	5620	5620	1
371	20241114	150500	80536750	5620	5620	5620	5620	0
372	20241114	150400	80536750	5620	5620	5620	5620	73
373	20241114	150300	80126490	5620	5620	5620	5620	0
374	20241114	150200	80126490	5620	5620	5620	5620	28
375	20241114	150100	79969130	5650	5650	5650	5650	1
376	20241114	150000	79963480	5640	5600	5640	5600	102
377	20241114	145900	79391960	5640	5600	5640	5600	1148
378	20241114	145800	72943460	5610	5620	5620	5540	4602
379	20241114	145700	47380030	5620	5660	5660	5620	500
380	20241114	145600	44568390	5700	5700	5700	5700	0
381	20241114	145500	44568390	5700	5700	5700	5700	0
382	20241114	145400	44568390	5700	5700	5700	5700	0
383	20241114	145300	44568390	5700	5700	5700	5700	0
384	20241114	145200	44568390	5700	5700	5700	5700	0
385	20241114	145100	44568390	5700	5700	5700	5700	0
386	20241114	145000	44568390	5700	5690	5700	5690	100
387	20241114	144900	43998770	5690	5670	5690	5670	25
388	20241114	144800	43856890	5690	5690	5690	5690	0
389	20241114	144700	43856890	5690	5690	5690	5690	0
390	20241114	144600	43856890	5690	5690	5690	5690	0
391	20241114	144500	43856890	5690	5690	5690	5690	0
392	20241114	144400	43856890	5690	5690	5690	5690	0
393	20241114	144300	43856890	5690	5690	5690	5690	0
394	20241114	144200	43856890	5690	5690	5690	5690	0
395	20241114	144100	43856890	5690	5690	5690	5690	0
396	20241114	144000	43856890	5690	5690	5690	5690	0
397	20241114	143900	43856890	5690	5690	5690	5690	0
398	20241114	143800	43856890	5690	5690	5690	5690	1
399	20241114	143700	43851200	5690	5690	5690	5690	25
400	20241114	143600	43708950	5690	5690	5690	5690	1
401	20241114	143500	43703260	5640	5640	5640	5640	1
402	20241114	143400	43697620	5690	5690	5690	5690	0
403	20241114	143300	43697620	5690	5690	5690	5690	0
404	20241114	143200	43697620	5690	5690	5690	5690	0
405	20241114	143100	43697620	5690	5650	5690	5650	13
406	20241114	143000	43624130	5650	5650	5650	5650	1
407	20241114	142900	43618480	5690	5690	5690	5690	0
408	20241114	142800	43618480	5690	5690	5690	5690	0
409	20241114	142700	43618480	5690	5690	5690	5690	2
410	20241114	142600	43607100	5700	5670	5700	5670	133
411	20241114	142500	42852960	5680	5730	5730	5600	1140
412	20241114	142400	36397600	5750	5750	5750	5750	1
413	20241114	142300	36391850	5730	5740	5740	5730	98
414	20241114	142200	35829730	5740	5740	5740	5740	38
415	20241114	142100	35611610	5740	5740	5740	5740	0
416	20241114	142000	35611610	5740	5740	5740	5740	0
417	20241114	141900	35611610	5740	5740	5740	5740	0
418	20241114	141800	35611610	5740	5740	5740	5740	1
419	20241114	141700	35605870	5760	5760	5760	5760	0
420	20241114	141600	35605870	5760	5760	5760	5760	1
421	20241114	141500	35600110	5700	5760	5760	5700	1000
422	20241114	141400	29885120	5810	5810	5810	5810	0
423	20241114	141300	29885120	5810	5810	5810	5810	0
424	20241114	141200	29885120	5810	5810	5810	5810	1
425	20241114	141100	29879310	5810	5810	5810	5810	0
426	20241114	141000	29879310	5810	5810	5810	5810	0
427	20241114	140900	29879310	5810	5810	5810	5810	0
428	20241114	140800	29879310	5810	5810	5810	5810	0
429	20241114	140700	29879310	5810	5810	5810	5810	0
430	20241114	140600	29879310	5810	5810	5810	5810	1
431	20241114	140500	29873500	5810	5810	5810	5810	0
432	20241114	140400	29873500	5810	5810	5810	5810	0
433	20241114	140300	29873500	5810	5810	5810	5810	1
434	20241114	140200	29867690	5770	5770	5770	5770	0
435	20241114	140100	29867690	5770	5770	5770	5770	0
436	20241114	140000	29867690	5770	5770	5770	5770	1
437	20241114	135900	29861920	5770	5770	5770	5770	0
438	20241114	135800	29861920	5770	5770	5770	5770	0
439	20241114	135700	29861920	5770	5770	5770	5770	100
440	20241114	135600	29284920	5770	5770	5770	5770	2
441	20241114	135500	29273380	5760	5760	5760	5760	2
442	20241114	135400	29261860	5770	5770	5770	5770	29
443	20241114	135300	29094530	5810	5810	5810	5810	0
444	20241114	135200	29094530	5810	5810	5810	5810	0
445	20241114	135100	29094530	5810	5810	5810	5810	0
446	20241114	135000	29094530	5810	5810	5810	5810	0
447	20241114	134900	29094530	5810	5810	5810	5810	0
448	20241114	134800	29094530	5810	5810	5810	5810	1
449	20241114	134700	29088720	5810	5810	5810	5810	0
450	20241114	134600	29088720	5810	5810	5810	5810	0
451	20241114	134500	29088720	5810	5810	5810	5810	0
452	20241114	134400	29088720	5810	5810	5810	5810	2
453	20241114	134300	29077100	5810	5810	5810	5810	0
454	20241114	134200	29077100	5810	5810	5810	5810	1
455	20241114	134100	29071290	5810	5810	5810	5810	0
456	20241114	134000	29071290	5810	5810	5810	5810	0
457	20241114	133900	29071290	5810	5810	5810	5810	0
458	20241114	133800	29071290	5810	5810	5810	5810	0
459	20241114	133700	29071290	5810	5810	5810	5810	0
460	20241114	133600	29071290	5810	5810	5810	5810	1
461	20241114	133500	29065480	5810	5810	5810	5810	1
462	20241114	133400	29059670	5770	5770	5770	5770	18
463	20241114	133300	28955810	5810	5810	5810	5810	0
464	20241114	133200	28955810	5810	5810	5810	5810	0
465	20241114	133100	28955810	5810	5810	5810	5810	0
466	20241114	133000	28955810	5810	5810	5810	5810	1
467	20241114	132900	28950000	5810	5810	5810	5810	0
468	20241114	132800	28950000	5810	5810	5810	5810	0
469	20241114	132700	28950000	5810	5810	5810	5810	0
470	20241114	132600	28950000	5810	5810	5810	5810	0
471	20241114	132500	28950000	5810	5810	5810	5810	0
472	20241114	132400	28950000	5810	5810	5810	5810	1
473	20241114	132300	28944190	5810	5810	5810	5810	0
474	20241114	132200	28944190	5810	5800	5810	5800	4
475	20241114	132100	28920980	5770	5770	5770	5770	54
476	20241114	132000	28609400	5800	5800	5800	5800	0
477	20241114	131900	28609400	5800	5800	5800	5800	0
478	20241114	131800	28609400	5800	5800	5800	5800	261
479	20241114	131700	27095600	5800	5800	5800	5800	0
480	20241114	131600	27095600	5800	5800	5800	5800	0
481	20241114	131500	27095600	5800	5800	5800	5800	0
482	20241114	131400	27095600	5800	5800	5800	5800	0
483	20241114	131300	27095600	5800	5760	5800	5760	51
484	20241114	131200	26801800	5800	5800	5800	5800	1
485	20241114	131100	26796000	5800	5790	5800	5790	30
486	20241114	131000	26622080	5810	5810	5810	5810	0
487	20241114	130900	26622080	5810	5810	5810	5810	0
488	20241114	130800	26622080	5810	5770	5810	5770	90
489	20241114	130700	26102740	5790	5790	5790	5790	0
490	20241114	130600	26102740	5790	5790	5790	5790	1
491	20241114	130500	26096950	5810	5810	5810	5810	0
492	20241114	130400	26096950	5810	5810	5810	5810	0
493	20241114	130300	26096950	5810	5810	5810	5810	0
494	20241114	130200	26096950	5810	5810	5810	5810	0
495	20241114	130100	26096950	5810	5810	5810	5810	0
496	20241114	130000	26096950	5810	5810	5810	5810	3
497	20241114	125900	26079520	5810	5810	5810	5810	0
498	20241114	125800	26079520	5810	5810	5810	5810	0
499	20241114	125700	26079520	5810	5810	5810	5810	1
500	20241114	125600	26073710	5770	5770	5770	5770	350
501	20241114	125500	24054210	5810	5810	5810	5810	0
502	20241114	125400	24054210	5810	5810	5810	5810	1
503	20241114	125300	24048400	5770	5770	5770	5770	0
504	20241114	125200	24048400	5770	5770	5770	5770	50
505	20241114	125100	23759900	5780	5780	5780	5780	39
506	20241114	125000	23534480	5780	5790	5790	5780	213
507	20241114	124900	22303210	5790	5790	5790	5790	1
508	20241114	124800	22297420	5830	5830	5830	5830	1
509	20241114	124700	22291590	5790	5790	5790	5790	0
510	20241114	124600	22291590	5790	5790	5790	5790	0
511	20241114	124500	22291590	5790	5790	5790	5790	0
512	20241114	124400	22291590	5790	5790	5790	5790	105
513	20241114	124300	21683640	5800	5800	5800	5800	7
514	20241114	124200	21643040	5830	5830	5830	5830	0
515	20241114	124100	21643040	5830	5830	5830	5830	0
516	20241114	124000	21643040	5830	5830	5830	5830	0
517	20241114	123900	21643040	5830	5830	5830	5830	0
518	20241114	123800	21643040	5830	5830	5830	5830	0
519	20241114	123700	21643040	5830	5830	5830	5830	0
520	20241114	123600	21643040	5830	5830	5830	5830	0
521	20241114	123500	21643040	5830	5830	5830	5830	0
522	20241114	123400	21643040	5830	5830	5830	5830	0
523	20241114	123300	21643040	5830	5830	5830	5830	100
524	20241114	123200	21060040	5830	5830	5830	5830	0
525	20241114	123100	21060040	5830	5830	5830	5830	0
526	20241114	123000	21060040	5830	5830	5830	5830	0
527	20241114	122900	21060040	5830	5830	5830	5830	0
528	20241114	122800	21060040	5830	5830	5830	5830	0
529	20241114	122700	21060040	5830	5830	5830	5830	0
530	20241114	122600	21060040	5830	5830	5830	5830	0
531	20241114	122500	21060040	5830	5830	5830	5830	0
532	20241114	122400	21060040	5830	5830	5830	5830	0
533	20241114	122300	21060040	5830	5820	5830	5820	100
534	20241114	122200	20477890	5820	5820	5820	5820	0
535	20241114	122100	20477890	5820	5820	5820	5820	0
536	20241114	122000	20477890	5820	5820	5820	5820	0
537	20241114	121900	20477890	5820	5820	5820	5820	0
538	20241114	121800	20477890	5820	5820	5820	5820	0
539	20241114	121700	20477890	5820	5820	5820	5820	20
540	20241114	121600	20361490	5840	5840	5840	5840	0
541	20241114	121500	20361490	5840	5840	5840	5840	0
542	20241114	121400	20361490	5840	5840	5840	5840	0
543	20241114	121300	20361490	5840	5840	5840	5840	0
544	20241114	121200	20361490	5840	5840	5840	5840	0
545	20241114	121100	20361490	5840	5840	5840	5840	0
546	20241114	121000	20361490	5840	5840	5840	5840	0
547	20241114	120900	20361490	5840	5840	5840	5840	0
548	20241114	120800	20361490	5840	5840	5840	5840	0
549	20241114	120700	20361490	5840	5840	5840	5840	0
550	20241114	120600	20361490	5840	5840	5840	5840	0
551	20241114	120500	20361490	5840	5840	5840	5840	0
552	20241114	120400	20361490	5840	5840	5840	5840	0
553	20241114	120300	20361490	5840	5840	5840	5840	1
554	20241114	120200	20355650	5830	5830	5830	5830	1
555	20241114	120100	20349820	5840	5840	5840	5840	0
556	20241114	120000	20349820	5840	5840	5840	5840	4
557	20241114	115900	20326460	5850	5850	5850	5850	0
558	20241114	115800	20326460	5850	5850	5850	5850	0
559	20241114	115700	20326460	5850	5850	5850	5850	0
560	20241114	115600	20326460	5850	5850	5850	5850	0
561	20241114	115500	20326460	5850	5850	5850	5850	0
562	20241114	115400	20326460	5850	5850	5850	5850	0
563	20241114	115300	20326460	5850	5850	5850	5850	0
564	20241114	115200	20326460	5850	5850	5850	5850	0
565	20241114	115100	20326460	5850	5800	5850	5800	13
566	20241114	115000	20250560	5790	5790	5790	5790	0
567	20241114	114900	20250560	5790	5810	5810	5790	320
568	20241114	114800	18393450	5810	5850	5850	5810	34
569	20241114	114700	18195830	5850	5850	5850	5850	1
570	20241114	114600	18189980	5810	5810	5810	5810	34
571	20241114	114500	17992440	5850	5850	5850	5850	0
572	20241114	114400	17992440	5850	5850	5850	5850	0
573	20241114	114300	17992440	5850	5850	5850	5850	0
574	20241114	114200	17992440	5850	5850	5850	5850	0
575	20241114	114100	17992440	5850	5850	5850	5850	0
576	20241114	114000	17992440	5850	5850	5850	5850	1
577	20241114	113900	17986590	5850	5850	5850	5850	0
578	20241114	113800	17986590	5850	5850	5850	5850	0
579	20241114	113700	17986590	5850	5850	5850	5850	0
580	20241114	113600	17986590	5850	5850	5850	5850	0
581	20241114	113500	17986590	5850	5850	5850	5850	1
582	20241114	113400	17980740	5850	5850	5850	5850	1
583	20241114	113300	17974890	5810	5810	5810	5810	0
584	20241114	113200	17974890	5810	5860	5860	5810	162
585	20241114	113100	17033620	5810	5810	5810	5810	68
586	20241114	113000	16638540	5820	5820	5820	5820	147
587	20241114	112900	15783000	5860	5860	5860	5860	0
588	20241114	112800	15783000	5860	5860	5860	5860	0
589	20241114	112700	15783000	5860	5860	5860	5860	0
590	20241114	112600	15783000	5860	5860	5860	5860	101
591	20241114	112500	15191140	5820	5820	5820	5820	30
592	20241114	112400	15016540	5820	5830	5830	5820	30
593	20241114	112300	14841680	5830	5830	5830	5830	0
594	20241114	112200	14841680	5830	5830	5830	5830	40
595	20241114	112100	14608480	5860	5860	5860	5860	0
596	20241114	112000	14608480	5860	5860	5860	5860	0
597	20241114	111900	14608480	5860	5860	5860	5860	0
598	20241114	111800	14608480	5860	5860	5860	5860	0
599	20241114	111700	14608480	5860	5860	5860	5860	0
600	20241114	111600	14608480	5860	5860	5860	5860	0
601	20241114	111500	14608480	5860	5860	5860	5860	0
602	20241114	111400	14608480	5860	5860	5860	5860	0
603	20241114	111300	14608480	5860	5860	5860	5860	0
604	20241114	111200	14608480	5860	5860	5860	5860	0
605	20241114	111100	14608480	5860	5860	5860	5860	0
606	20241114	111000	14608480	5860	5860	5860	5860	0
607	20241114	110900	14608480	5860	5860	5860	5860	0
608	20241114	110800	14608480	5860	5860	5860	5860	0
609	20241114	110700	14608480	5860	5860	5860	5830	221
610	20241114	110600	13317020	5830	5830	5830	5830	0
611	20241114	110500	13317020	5830	5830	5830	5830	200
612	20241114	110400	12151020	5880	5880	5880	5880	0
613	20241114	110300	12151020	5880	5880	5880	5880	0
614	20241114	110200	12151020	5880	5880	5880	5880	0
615	20241114	110100	12151020	5880	5880	5880	5880	0
616	20241114	110000	12151020	5880	5880	5880	5880	0
617	20241114	105900	12151020	5880	5880	5880	5880	0
618	20241114	105800	12151020	5880	5880	5880	5880	0
619	20241114	105700	12151020	5880	5880	5880	5880	0
620	20241114	105600	12151020	5880	5880	5880	5880	0
621	20241114	105500	12151020	5880	5880	5880	5880	0
622	20241114	105400	12151020	5880	5880	5880	5880	0
623	20241114	105300	12151020	5880	5880	5880	5880	0
624	20241114	105200	12151020	5880	5880	5880	5880	0
625	20241114	105100	12151020	5880	5880	5880	5880	1
626	20241114	105000	12145140	5880	5880	5880	5880	0
627	20241114	104900	12145140	5880	5880	5880	5880	0
628	20241114	104800	12145140	5880	5830	5880	5830	2
629	20241114	104700	12133430	5830	5830	5830	5830	0
630	20241114	104600	12133430	5830	5830	5830	5830	100
631	20241114	104500	11550430	5880	5830	5880	5830	29
632	20241114	104400	11381260	5840	5880	5890	5840	39
633	20241114	104300	11153120	5880	5880	5880	5880	1
634	20241114	104200	11147240	5880	5880	5880	5880	1
635	20241114	104100	11141360	5830	5830	5830	5830	20
636	20241114	104000	11024760	5890	5890	5890	5890	0
637	20241114	103900	11024760	5890	5890	5890	5890	0
638	20241114	103800	11024760	5890	5890	5890	5890	0
639	20241114	103700	11024760	5890	5890	5890	5890	0
640	20241114	103600	11024760	5890	5890	5890	5890	0
641	20241114	103500	11024760	5890	5890	5890	5890	0
642	20241114	103400	11024760	5890	5880	5890	5880	5
643	20241114	103300	10995350	5880	5880	5880	5880	0
644	20241114	103200	10995350	5880	5880	5880	5880	1
645	20241114	103100	10989470	5870	5870	5870	5870	239
646	20241114	103000	9586540	5810	5820	5820	5810	7
647	20241114	102900	9545820	5890	5890	5890	5890	0
648	20241114	102800	9545820	5890	5890	5890	5890	166
649	20241114	102700	8568080	5900	5890	5900	5890	5
650	20241114	102600	8538590	5900	5900	5900	5900	0
651	20241114	102500	8538590	5900	5900	5900	5900	19
652	20241114	102400	8426490	5900	5900	5900	5900	0
653	20241114	102300	8426490	5900	5900	5900	5900	1
654	20241114	102200	8420590	5800	5800	5800	5800	154
655	20241114	102100	7527390	5900	5900	5900	5900	0
656	20241114	102000	7527390	5900	5900	5900	5900	0
657	20241114	101900	7527390	5900	5880	5900	5880	100
658	20241114	101800	6938110	5880	5880	5890	5880	132
659	20241114	101700	6161940	5880	5880	5880	5880	105
660	20241114	101600	5544540	5880	5880	5880	5880	1
661	20241114	101500	5538660	5850	5850	5850	5850	0
662	20241114	101400	5538660	5850	5820	5850	5820	683
663	20241114	101300	1557950	5820	5820	5820	5820	0
664	20241114	101200	1557950	5820	5820	5820	5820	0
665	20241114	101100	1557950	5820	5820	5820	5820	0
666	20241114	101000	1557950	5820	5820	5820	5820	0
667	20241114	100900	1557950	5820	5820	5820	5820	1
668	20241114	100800	1552130	5710	5770	5770	5710	58
669	20241114	100700	1218480	5830	5810	5830	5810	6
670	20241114	100600	1183600	5840	5840	5840	5840	0
671	20241114	100500	1183600	5840	5840	5840	5840	0
672	20241114	100400	1183600	5840	5840	5840	5840	0
673	20241114	100300	1183600	5840	5840	5840	5840	0
674	20241114	100200	1183600	5840	5840	5840	5840	10
675	20241114	100100	1125200	5840	5840	5840	5840	1
676	20241114	100000	1119360	5830	5830	5830	5830	192