KissMeData/321550/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205500	472867040	5040	5040	5040	5040	357
3	20241114	205400	472867040	5040	5040	5040	5040	0
4	20241114	205300	472867040	5040	5040	5040	5040	0
5	20241114	205200	472867040	5040	5040	5040	5040	0
6	20241114	205100	472867040	5040	5040	5040	5040	0
7	20241114	205000	472867040	5040	5040	5040	5040	0
8	20241114	204900	472867040	5040	5040	5040	5040	0
9	20241114	204800	472867040	5040	5040	5040	5040	0
10	20241114	204700	472867040	5040	5040	5040	5040	0
11	20241114	204600	472867040	5040	5040	5040	5040	0
12	20241114	204500	472867040	5040	5040	5040	5040	0
13	20241114	204400	472867040	5040	5040	5040	5040	0
14	20241114	204300	472867040	5040	5040	5040	5040	0
15	20241114	204200	472867040	5040	5040	5040	5040	0
16	20241114	204100	472867040	5040	5040	5040	5040	0
17	20241114	204000	472867040	5040	5040	5040	5040	0
18	20241114	203900	472867040	5040	5040	5040	5040	0
19	20241114	203800	472867040	5040	5040	5040	5040	0
20	20241114	203700	472867040	5040	5040	5040	5040	0
21	20241114	203600	472867040	5040	5040	5040	5040	0
22	20241114	203500	472867040	5040	5040	5040	5040	0
23	20241114	203400	472867040	5040	5040	5040	5040	0
24	20241114	203300	472867040	5040	5040	5040	5040	0
25	20241114	203200	472867040	5040	5040	5040	5040	0
26	20241114	203100	472867040	5040	5040	5040	5040	0
27	20241114	203000	472867040	5040	5040	5040	5040	0
28	20241114	202900	472867040	5040	5040	5040	5040	0
29	20241114	202800	472867040	5040	5040	5040	5040	0
30	20241114	202700	472867040	5040	5040	5040	5040	0
31	20241114	202600	472867040	5040	5040	5040	5040	0
32	20241114	202500	472867040	5040	5040	5040	5040	357
33	20241114	202400	472867040	5040	5040	5040	5040	0
34	20241114	202300	472867040	5040	5040	5040	5040	0
35	20241114	202200	472867040	5040	5040	5040	5040	0
36	20241114	202100	472867040	5040	5040	5040	5040	0
37	20241114	202000	472867040	5040	5040	5040	5040	0
38	20241114	201900	472867040	5040	5040	5040	5040	0
39	20241114	201800	472867040	5040	5040	5040	5040	0
40	20241114	201700	472867040	5040	5040	5040	5040	0
41	20241114	201600	472867040	5040	5040	5040	5040	0
42	20241114	201500	472867040	5040	5040	5040	5040	0
43	20241114	201400	472867040	5040	5040	5040	5040	0
44	20241114	201300	472867040	5040	5040	5040	5040	0
45	20241114	201200	472867040	5040	5040	5040	5040	0
46	20241114	201100	472867040	5040	5040	5040	5040	0
47	20241114	201000	472867040	5040	5040	5040	5040	0
48	20241114	200900	472867040	5040	5040	5040	5040	0
49	20241114	200800	472867040	5040	5040	5040	5040	0
50	20241114	200700	472867040	5040	5040	5040	5040	0
51	20241114	200600	472867040	5040	5040	5040	5040	0
52	20241114	200500	472867040	5040	5040	5040	5040	0
53	20241114	200400	472867040	5040	5040	5040	5040	0
54	20241114	200300	472867040	5040	5040	5040	5040	0
55	20241114	200200	472867040	5040	5040	5040	5040	0
56	20241114	200100	472867040	5040	5040	5040	5040	0
57	20241114	200000	472867040	5040	5040	5040	5040	0
58	20241114	195900	472867040	5040	5040	5040	5040	0
59	20241114	195800	472867040	5040	5040	5040	5040	0
60	20241114	195700	472867040	5040	5040	5040	5040	0
61	20241114	195600	472867040	5040	5040	5040	5040	0
62	20241114	195500	472867040	5040	5040	5040	5040	357
63	20241114	195400	472867040	5040	5040	5040	5040	0
64	20241114	195300	472867040	5040	5040	5040	5040	0
65	20241114	195200	472867040	5040	5040	5040	5040	0
66	20241114	195100	472867040	5040	5040	5040	5040	0
67	20241114	195000	472867040	5040	5040	5040	5040	0
68	20241114	194900	472867040	5040	5040	5040	5040	0
69	20241114	194800	472867040	5040	5040	5040	5040	0
70	20241114	194700	472867040	5040	5040	5040	5040	0
71	20241114	194600	472867040	5040	5040	5040	5040	0
72	20241114	194500	472867040	5040	5040	5040	5040	0
73	20241114	194400	472867040	5040	5040	5040	5040	0
74	20241114	194300	472867040	5040	5040	5040	5040	0
75	20241114	194200	472867040	5040	5040	5040	5040	0
76	20241114	194100	472867040	5040	5040	5040	5040	0
77	20241114	194000	472867040	5040	5040	5040	5040	0
78	20241114	193900	472867040	5040	5040	5040	5040	0
79	20241114	193800	472867040	5040	5040	5040	5040	0
80	20241114	193700	472867040	5040	5040	5040	5040	0
81	20241114	193600	472867040	5040	5040	5040	5040	0
82	20241114	193500	472867040	5040	5040	5040	5040	0
83	20241114	193400	472867040	5040	5040	5040	5040	0
84	20241114	193300	472867040	5040	5040	5040	5040	0
85	20241114	193200	472867040	5040	5040	5040	5040	0
86	20241114	193100	472867040	5040	5040	5040	5040	0
87	20241114	193000	472867040	5040	5040	5040	5040	0
88	20241114	192900	472867040	5040	5040	5040	5040	0
89	20241114	192800	472867040	5040	5040	5040	5040	0
90	20241114	192700	472867040	5040	5040	5040	5040	0
91	20241114	192600	472867040	5040	5040	5040	5040	0
92	20241114	192500	472867040	5040	5040	5040	5040	357
93	20241114	192400	472867040	5040	5040	5040	5040	0
94	20241114	192300	472867040	5040	5040	5040	5040	0
95	20241114	192200	472867040	5040	5040	5040	5040	0
96	20241114	192100	472867040	5040	5040	5040	5040	0
97	20241114	192000	472867040	5040	5040	5040	5040	0
98	20241114	191900	472867040	5040	5040	5040	5040	0
99	20241114	191800	472867040	5040	5040	5040	5040	0
100	20241114	191700	472867040	5040	5040	5040	5040	0
101	20241114	191600	472867040	5040	5040	5040	5040	0
102	20241114	191500	472867040	5040	5040	5040	5040	0
103	20241114	191400	472867040	5040	5040	5040	5040	0
104	20241114	191300	472867040	5040	5040	5040	5040	0
105	20241114	191200	472867040	5040	5040	5040	5040	0
106	20241114	191100	472867040	5040	5040	5040	5040	0
107	20241114	191000	472867040	5040	5040	5040	5040	0
108	20241114	190900	472867040	5040	5040	5040	5040	0
109	20241114	190800	472867040	5040	5040	5040	5040	0
110	20241114	190700	472867040	5040	5040	5040	5040	0
111	20241114	190600	472867040	5040	5040	5040	5040	0
112	20241114	190500	472867040	5040	5040	5040	5040	0
113	20241114	190400	472867040	5040	5040	5040	5040	0
114	20241114	190300	472867040	5040	5040	5040	5040	0
115	20241114	190200	472867040	5040	5040	5040	5040	0
116	20241114	190100	472867040	5040	5040	5040	5040	0
117	20241114	190000	472867040	5040	5040	5040	5040	0
118	20241114	185900	472867040	5040	5040	5040	5040	0
119	20241114	185800	472867040	5040	5040	5040	5040	0
120	20241114	185700	472867040	5040	5040	5040	5040	0
121	20241114	185600	472867040	5040	5040	5040	5040	0
122	20241114	185500	472867040	5040	5040	5040	5040	357
123	20241114	185400	472867040	5040	5040	5040	5040	0
124	20241114	185300	472867040	5040	5040	5040	5040	0
125	20241114	185200	472867040	5040	5040	5040	5040	0
126	20241114	185100	472867040	5040	5040	5040	5040	0
127	20241114	185000	472867040	5040	5040	5040	5040	0
128	20241114	184900	472867040	5040	5040	5040	5040	0
129	20241114	184800	472867040	5040	5040	5040	5040	0
130	20241114	184700	472867040	5040	5040	5040	5040	0
131	20241114	184600	472867040	5040	5040	5040	5040	0
132	20241114	184500	472867040	5040	5040	5040	5040	0
133	20241114	184400	472867040	5040	5040	5040	5040	0
134	20241114	184300	472867040	5040	5040	5040	5040	0
135	20241114	184200	472867040	5040	5040	5040	5040	0
136	20241114	184100	472867040	5040	5040	5040	5040	0
137	20241114	184000	472867040	5040	5040	5040	5040	0
138	20241114	183900	472867040	5040	5040	5040	5040	0
139	20241114	183800	472867040	5040	5040	5040	5040	0
140	20241114	183700	472867040	5040	5040	5040	5040	0
141	20241114	183600	472867040	5040	5040	5040	5040	0
142	20241114	183500	472867040	5040	5040	5040	5040	0
143	20241114	183400	472867040	5040	5040	5040	5040	0
144	20241114	183300	472867040	5040	5040	5040	5040	0
145	20241114	183200	472867040	5040	5040	5040	5040	0
146	20241114	183100	472867040	5040	5040	5040	5040	0
147	20241114	183000	472867040	5040	5040	5040	5040	0
148	20241114	182900	472867040	5040	5040	5040	5040	0
149	20241114	182800	472867040	5040	5040	5040	5040	0
150	20241114	182700	472867040	5040	5040	5040	5040	0
151	20241114	182600	472867040	5040	5040	5040	5040	0
152	20241114	182500	472867040	5040	5040	5040	5040	357
153	20241114	182400	472867040	5040	5040	5040	5040	0
154	20241114	182300	472867040	5040	5040	5040	5040	0
155	20241114	182200	472867040	5040	5040	5040	5040	0
156	20241114	182100	472867040	5040	5040	5040	5040	0
157	20241114	182000	472867040	5040	5040	5040	5040	0
158	20241114	181900	472867040	5040	5040	5040	5040	0
159	20241114	181800	472867040	5040	5040	5040	5040	0
160	20241114	181700	472867040	5040	5040	5040	5040	0
161	20241114	181600	472867040	5040	5040	5040	5040	0
162	20241114	181500	472867040	5040	5040	5040	5040	0
163	20241114	181400	472867040	5040	5040	5040	5040	0
164	20241114	181300	472867040	5040	5040	5040	5040	0
165	20241114	181200	472867040	5040	5040	5040	5040	0
166	20241114	181100	472867040	5040	5040	5040	5040	0
167	20241114	181000	472867040	5040	5040	5040	5040	0
168	20241114	180900	472867040	5040	5040	5040	5040	0
169	20241114	180800	472867040	5040	5040	5040	5040	0
170	20241114	180700	472867040	5040	5040	5040	5040	0
171	20241114	180600	472867040	5040	5040	5040	5040	0
172	20241114	180500	472867040	5040	5040	5040	5040	0
173	20241114	180400	472867040	5040	5040	5040	5040	0
174	20241114	180300	472867040	5040	5040	5040	5040	0
175	20241114	180200	472867040	5040	5040	5040	5040	0
176	20241114	180100	472867040	5040	5040	5040	5040	0
177	20241114	180000	472867040	5040	5040	5040	5040	0
178	20241114	175900	472867040	5040	5040	5040	5040	0
179	20241114	175800	472867040	5040	5040	5040	5040	0
180	20241114	175700	472867040	5040	5040	5040	5040	0
181	20241114	175600	472867040	5040	5040	5040	5040	0
182	20241114	175500	472867040	5040	5040	5040	5040	357
183	20241114	175400	472867040	5040	5040	5040	5040	0
184	20241114	175300	472867040	5040	5040	5040	5040	0
185	20241114	175200	472867040	5040	5040	5040	5040	0
186	20241114	175100	472867040	5040	5040	5040	5040	0
187	20241114	175000	472867040	5040	5040	5040	5040	0
188	20241114	174900	472867040	5040	5040	5040	5040	0
189	20241114	174800	472867040	5040	5040	5040	5040	0
190	20241114	174700	472867040	5040	5040	5040	5040	0
191	20241114	174600	472867040	5040	5040	5040	5040	0
192	20241114	174500	472867040	5040	5040	5040	5040	0
193	20241114	174400	472867040	5040	5040	5040	5040	0
194	20241114	174300	472867040	5040	5040	5040	5040	0
195	20241114	174200	472867040	5040	5040	5040	5040	0
196	20241114	174100	472867040	5040	5040	5040	5040	0
197	20241114	174000	472867040	5040	5040	5040	5040	0
198	20241114	173900	472867040	5040	5040	5040	5040	0
199	20241114	173800	472867040	5040	5040	5040	5040	0
200	20241114	173700	472867040	5040	5040	5040	5040	0
201	20241114	173600	472867040	5040	5040	5040	5040	0
202	20241114	173500	472867040	5040	5040	5040	5040	0
203	20241114	173400	472867040	5040	5040	5040	5040	0
204	20241114	173300	472867040	5040	5040	5040	5040	0
205	20241114	173200	472867040	5040	5040	5040	5040	0
206	20241114	173100	472867040	5040	5040	5040	5040	0
207	20241114	173000	472867040	5040	5040	5040	5040	0
208	20241114	172900	472867040	5040	5040	5040	5040	0
209	20241114	172800	472867040	5040	5040	5040	5040	0
210	20241114	172700	472867040	5040	5040	5040	5040	0
211	20241114	172600	472867040	5040	5040	5040	5040	0
212	20241114	172500	472867040	5040	5040	5040	5040	357
213	20241114	172400	472867040	5040	5040	5040	5040	0
214	20241114	172300	472867040	5040	5040	5040	5040	0
215	20241114	172200	472867040	5040	5040	5040	5040	0
216	20241114	172100	472867040	5040	5040	5040	5040	0
217	20241114	172000	472867040	5040	5040	5040	5040	0
218	20241114	171900	472867040	5040	5040	5040	5040	0
219	20241114	171800	472867040	5040	5040	5040	5040	0
220	20241114	171700	472867040	5040	5040	5040	5040	0
221	20241114	171600	472867040	5040	5040	5040	5040	0
222	20241114	171500	472867040	5040	5040	5040	5040	0
223	20241114	171400	472867040	5040	5040	5040	5040	0
224	20241114	171300	472867040	5040	5040	5040	5040	0
225	20241114	171200	472867040	5040	5040	5040	5040	0
226	20241114	171100	472867040	5040	5040	5040	5040	0
227	20241114	171000	472867040	5040	5040	5040	5040	0
228	20241114	170900	472867040	5040	5040	5040	5040	0
229	20241114	170800	472867040	5040	5040	5040	5040	0
230	20241114	170700	472867040	5040	5040	5040	5040	0
231	20241114	170600	472867040	5040	5040	5040	5040	0
232	20241114	170500	472867040	5040	5040	5040	5040	0
233	20241114	170400	472867040	5040	5040	5040	5040	0
234	20241114	170300	472867040	5040	5040	5040	5040	0
235	20241114	170200	472867040	5040	5040	5040	5040	0
236	20241114	170100	472867040	5040	5040	5040	5040	0
237	20241114	170000	472867040	5040	5040	5040	5040	0
238	20241114	165900	472867040	5040	5040	5040	5040	0
239	20241114	165800	472867040	5040	5040	5040	5040	0
240	20241114	165700	472867040	5040	5040	5040	5040	0
241	20241114	165600	472867040	5040	5040	5040	5040	0
242	20241114	165500	472867040	5040	5040	5040	5040	357
243	20241114	165400	472867040	5040	5040	5040	5040	0
244	20241114	165300	472867040	5040	5040	5040	5040	0
245	20241114	165200	472867040	5040	5040	5040	5040	0
246	20241114	165100	472867040	5040	5040	5040	5040	0
247	20241114	165000	472867040	5040	5040	5040	5040	0
248	20241114	164900	472867040	5040	5040	5040	5040	0
249	20241114	164800	472867040	5040	5040	5040	5040	0
250	20241114	164700	472867040	5040	5040	5040	5040	0
251	20241114	164600	472867040	5040	5040	5040	5040	0
252	20241114	164500	472867040	5040	5040	5040	5040	0
253	20241114	164400	472867040	5040	5040	5040	5040	0
254	20241114	164300	472867040	5040	5040	5040	5040	0
255	20241114	164200	472867040	5040	5040	5040	5040	0
256	20241114	164100	472867040	5040	5040	5040	5040	0
257	20241114	164000	472867040	5040	5040	5040	5040	0
258	20241114	163900	472867040	5040	5040	5040	5040	0
259	20241114	163800	472867040	5040	5040	5040	5040	0
260	20241114	163700	472867040	5040	5040	5040	5040	0
261	20241114	163600	472867040	5040	5040	5040	5040	0
262	20241114	163500	472867040	5040	5040	5040	5040	0
263	20241114	163400	472867040	5040	5040	5040	5040	0
264	20241114	163300	472867040	5040	5040	5040	5040	0
265	20241114	163200	472867040	5040	5040	5040	5040	0
266	20241114	163100	472867040	5040	5040	5040	5040	0
267	20241114	163000	472867040	5040	5040	5040	5040	357
268	20241114	162900	471067760	5050	5050	5050	5050	0
269	20241114	162800	471067760	5050	5050	5050	5050	0
270	20241114	162700	471067760	5050	5050	5050	5050	0
271	20241114	162600	471067760	5050	5050	5050	5050	0
272	20241114	162500	471067760	5050	5050	5050	5050	0
273	20241114	162400	471067760	5050	5050	5050	5050	0
274	20241114	162300	471067760	5050	5050	5050	5050	0
275	20241114	162200	471067760	5050	5050	5050	5050	0
276	20241114	162100	471067760	5050	5050	5050	5050	0
277	20241114	162000	471067760	5050	5050	5050	5050	0
278	20241114	161900	471067760	5050	5050	5050	5050	4
279	20241114	161800	471047560	5050	5050	5050	5050	2
280	20241114	161700	471037460	5050	5050	5050	5050	0
281	20241114	161600	471037460	5050	5050	5050	5050	0
282	20241114	161500	471037460	5050	5050	5050	5050	0
283	20241114	161400	471037460	5050	5050	5050	5050	0
284	20241114	161300	471037460	5050	5050	5050	5050	1
285	20241114	161200	471032410	5030	5030	5030	5030	1
286	20241114	161100	471027380	5030	5030	5030	5030	9
287	20241114	161000	470982110	5040	5040	5040	5040	0
288	20241114	160900	470982110	5040	5040	5040	5040	40
289	20241114	160800	470780510	5040	5040	5040	5040	0
290	20241114	160700	470780510	5040	5040	5040	5040	5
291	20241114	160600	470755310	5040	5040	5040	5040	0
292	20241114	160500	470755310	5040	5040	5040	5040	3
293	20241114	160400	470740190	5040	5040	5040	5040	0
294	20241114	160300	470740190	5040	5040	5040	5040	0
295	20241114	160200	470740190	5040	5040	5040	5040	0
296	20241114	160100	470740190	5040	5040	5040	5040	0
297	20241114	160000	470740190	5040	5040	5040	5040	10
298	20241114	155900	470689790	5030	5030	5030	5030	0
299	20241114	155800	470689790	5030	5030	5030	5030	22
300	20241114	155700	470579130	5050	5050	5050	5050	0
301	20241114	155600	470579130	5050	5050	5050	5050	0
302	20241114	155500	470579130	5050	5050	5050	5050	0
303	20241114	155400	470579130	5050	5050	5050	5050	0
304	20241114	155300	470579130	5050	5050	5050	5050	0
305	20241114	155200	470579130	5050	5050	5050	5050	1
306	20241114	155100	470574080	5050	5050	5050	5050	7
307	20241114	155000	470538730	5100	5100	5100	5100	0
308	20241114	154900	470538730	5100	5100	5100	5100	0
309	20241114	154800	470538730	5100	5100	5100	5100	0
310	20241114	154700	470538730	5100	5100	5100	5100	0
311	20241114	154600	470538730	5100	5100	5100	5100	0
312	20241114	154500	470538730	5100	5100	5100	5100	0
313	20241114	154400	470538730	5100	5100	5100	5100	1
314	20241114	154300	470533630	5050	5050	5050	5050	0
315	20241114	154200	470533630	5050	5050	5050	5050	30
316	20241114	154100	470382130	5100	5100	5100	5100	0
317	20241114	154000	470382130	5100	5100	5100	5100	0
318	20241114	153900	470382130	5100	5100	5100	5100	0
319	20241114	153800	470382130	5100	5100	5100	5100	16
320	20241114	153700	470300530	5060	5060	5060	5060	0
321	20241114	153600	470300530	5060	5060	5060	5060	0
322	20241114	153500	470300530	5060	5060	5060	5060	0
323	20241114	153400	470300530	5060	5060	5060	5060	25
324	20241114	153300	470174030	5050	5050	5050	5050	0
325	20241114	153200	470174030	5050	5080	5080	5050	336
326	20241114	153100	468468090	5110	5110	5110	5110	0
327	20241114	153000	468468090	5110	5110	5110	5110	0
328	20241114	152900	468468090	5110	5110	5110	5110	0
329	20241114	152800	468468090	5110	5110	5110	5110	0
330	20241114	152700	468468090	5110	5110	5110	5110	0
331	20241114	152600	468468090	5110	5080	5110	5080	512
332	20241114	152500	465867100	5090	5090	5090	5090	36
333	20241114	152400	465683860	5080	5080	5080	5080	0
334	20241114	152300	465683860	5080	5080	5080	5080	20
335	20241114	152200	465582260	5090	5090	5090	5090	0
336	20241114	152100	465582260	5090	5090	5090	5090	0
337	20241114	152000	465582260	5090	5090	5090	5090	0
338	20241114	151900	465582260	5090	5090	5090	5090	0
339	20241114	151800	465582260	5090	5090	5090	5090	16
340	20241114	151700	465500820	5090	5090	5090	5090	0
341	20241114	151600	465500820	5090	5090	5090	5090	51
342	20241114	151500	465241230	5080	5080	5080	5080	20
343	20241114	151400	465139630	5080	5080	5080	5080	0
344	20241114	151300	465139630	5080	5080	5080	5080	148
345	20241114	151200	464387790	5080	5080	5080	5080	0
346	20241114	151100	464387790	5080	5080	5080	5080	24
347	20241114	151000	464265870	5080	5080	5080	5080	0
348	20241114	150900	464265870	5080	5080	5080	5080	26
349	20241114	150800	464133790	5090	5090	5090	5090	80
350	20241114	150700	463726590	5080	5080	5080	5080	29
351	20241114	150600	463579270	5140	5140	5140	5140	0
352	20241114	150500	463579270	5140	5140	5140	5140	90
353	20241114	150400	463116670	5140	5140	5140	5140	42
354	20241114	150300	462900790	5140	5140	5140	5140	21
355	20241114	150200	462792850	5140	5140	5140	5140	1
356	20241114	150100	462787710	5150	5150	5150	5150	899
357	20241114	150000	458157860	5150	5110	5160	5110	14250
358	20241114	145900	384781460	5060	5070	5100	5060	598
359	20241114	145800	381740020	5050	5050	5050	5050	39
360	20241114	145700	381543070	5070	5070	5070	5070	1
361	20241114	145600	381538000	5060	5050	5060	5050	4329
362	20241114	145500	359633760	5050	5050	5050	5050	0
363	20241114	145400	359633760	5050	5050	5050	5050	69
364	20241114	145300	359285310	5050	5000	5050	5000	919
365	20241114	145200	354664360	5050	5050	5050	5050	0
366	20241114	145100	354664360	5050	5050	5050	5040	700
367	20241114	145000	351130360	5050	5040	5050	5040	800
368	20241114	144900	347091600	5000	5000	5000	5000	0
369	20241114	144800	347091600	5000	5000	5000	5000	100
370	20241114	144700	346591600	5030	4995	5030	4975	124
371	20241114	144600	345971450	5000	5000	5000	5000	0
372	20241114	144500	345971450	5000	5000	5000	5000	10
373	20241114	144400	345921450	5010	5050	5050	5010	3580
374	20241114	144300	327853040	5020	5020	5020	5020	39
375	20241114	144200	327657260	5050	5050	5050	5050	0
376	20241114	144100	327657260	5050	5030	5050	5010	2650
377	20241114	144000	314277180	5030	5050	5050	5030	240
378	20241114	143900	313066980	5050	5050	5050	5050	1
379	20241114	143800	313061930	5030	5040	5040	5030	101
380	20241114	143700	312553890	5040	5040	5040	5040	101
381	20241114	143600	312044850	5030	5030	5030	5030	100
382	20241114	143500	311541850	5030	5040	5050	5010	2273
383	20241114	143400	300068690	5020	5020	5020	5020	0
384	20241114	143300	300068690	5020	5020	5020	5020	0
385	20241114	143200	300068690	5020	5020	5020	5020	0
386	20241114	143100	300068690	5020	5030	5050	5020	122
387	20241114	143000	299456210	5030	5030	5030	5030	1
388	20241114	142900	299451180	5060	5060	5060	5060	0
389	20241114	142800	299451180	5060	5060	5060	5060	0
390	20241114	142700	299451180	5060	5060	5060	5060	0
391	20241114	142600	299451180	5060	5040	5060	5040	4
392	20241114	142500	299431000	5070	5070	5070	5070	3
393	20241114	142400	299415790	5050	5050	5050	5050	2005
394	20241114	142300	289290540	5050	5040	5050	5040	200
395	20241114	142200	288281550	5050	5050	5050	5050	0
396	20241114	142100	288281550	5050	5050	5050	5050	0
397	20241114	142000	288281550	5050	5050	5050	5050	0
398	20241114	141900	288281550	5050	5050	5050	5050	1
399	20241114	141800	288276500	5010	5010	5010	5010	0
400	20241114	141700	288276500	5010	5010	5010	5010	29
401	20241114	141600	288131210	5010	5020	5020	5010	50
402	20241114	141500	287880650	5050	5050	5050	5050	0
403	20241114	141400	287880650	5050	5050	5050	5050	0
404	20241114	141300	287880650	5050	5050	5050	5050	0
405	20241114	141200	287880650	5050	5050	5050	5050	0
406	20241114	141100	287880650	5050	5050	5050	5050	1000
407	20241114	141000	282830650	5020	5020	5020	5020	2
408	20241114	140900	282820610	5010	5010	5010	5010	0
409	20241114	140800	282820610	5010	5010	5010	5010	1300
410	20241114	140700	276307610	5020	5020	5020	5020	690
411	20241114	140600	272843810	5040	5040	5040	5040	200
412	20241114	140500	271835810	5010	5010	5010	5010	0
413	20241114	140400	271835810	5010	5010	5010	5010	0
414	20241114	140300	271835810	5010	5010	5010	5010	0
415	20241114	140200	271835810	5010	5010	5010	5010	1220
416	20241114	140100	265723610	5010	5010	5010	5010	717
417	20241114	140000	262131440	5020	5050	5050	5020	101
418	20241114	135900	261623350	5010	5010	5010	5010	0
419	20241114	135800	261623350	5010	5010	5010	5010	196
420	20241114	135700	260641390	5010	5010	5010	5010	98
421	20241114	135600	260150410	5010	5010	5010	5010	0
422	20241114	135500	260150410	5010	5010	5010	5010	0
423	20241114	135400	260150410	5010	5010	5010	5010	0
424	20241114	135300	260150410	5010	5010	5010	5010	1200
425	20241114	135200	254138410	5010	5010	5010	5010	0
426	20241114	135100	254138410	5010	5010	5010	5010	0
427	20241114	135000	254138410	5010	5010	5010	5010	5
428	20241114	134900	254113360	5010	5010	5010	5010	0
429	20241114	134800	254113360	5010	5010	5010	5010	50
430	20241114	134700	253862860	5010	5010	5010	5010	500
431	20241114	134600	251357860	5010	5010	5010	5010	0
432	20241114	134500	251357860	5010	5010	5010	5010	701
433	20241114	134400	247845850	5010	5010	5010	5010	225
434	20241114	134300	246718600	5010	5010	5040	5010	551
435	20241114	134200	243955600	5010	5010	5010	5010	0
436	20241114	134100	243955600	5010	5020	5020	5000	3160
437	20241114	134000	228141930	5020	5020	5020	5020	0
438	20241114	133900	228141930	5020	5020	5020	5020	0
439	20241114	133800	228141930	5020	5020	5020	5020	0
440	20241114	133700	228141930	5020	5020	5020	5020	2
441	20241114	133600	228131890	5020	5020	5020	5020	0
442	20241114	133500	228131890	5020	5020	5020	5020	0
443	20241114	133400	228131890	5020	5020	5020	5020	395
444	20241114	133300	226148990	5050	5030	5050	5030	1032
445	20241114	133200	220941320	5000	5020	5020	5000	2000
446	20241114	133100	210940280	5020	5020	5020	5020	50
447	20241114	133000	210689280	5030	5030	5030	5030	0
448	20241114	132900	210689280	5030	5030	5030	5030	148
449	20241114	132800	209944840	5000	5000	5000	5000	0
450	20241114	132700	209944840	5000	5000	5000	5000	250
451	20241114	132600	208694840	5000	5000	5000	5000	0
452	20241114	132500	208694840	5000	5000	5000	5000	3
453	20241114	132400	208679840	5000	5000	5000	5000	15
454	20241114	132300	208604840	5020	5050	5050	5010	1339
455	20241114	132200	201850630	5060	5060	5060	5060	80
456	20241114	132100	201445830	5060	4945	5060	4945	7568
457	20241114	132000	163589330	4945	4945	4945	4945	0
458	20241114	131900	163589330	4945	4945	4945	4945	0
459	20241114	131800	163589330	4945	4945	4945	4945	0
460	20241114	131700	163589330	4945	4945	4945	4945	383
461	20241114	131600	161695395	4945	4945	4945	4945	117
462	20241114	131500	161116830	4950	4950	4950	4950	0
463	20241114	131400	161116830	4950	4945	4950	4945	1100
464	20241114	131300	155672330	4920	4920	4920	4920	600
465	20241114	131200	152720330	4920	4910	4920	4910	400
466	20241114	131100	150752830	4910	4910	4910	4910	400
467	20241114	131000	148788830	4920	4915	4920	4915	380
468	20241114	130900	146919730	4910	4910	4910	4910	33
469	20241114	130800	146757700	4915	4915	4915	4915	0
470	20241114	130700	146757700	4915	4915	4915	4915	0
471	20241114	130600	146757700	4915	4915	4915	4915	600
472	20241114	130500	143808700	4915	4915	4915	4915	0
473	20241114	130400	143808700	4915	4915	4915	4915	526
474	20241114	130300	141223410	4900	4900	4900	4900	0
475	20241114	130200	141223410	4900	4900	4900	4900	656
476	20241114	130100	138009010	4900	4900	4900	4900	344
477	20241114	130000	136323410	4885	4885	4885	4885	0
478	20241114	125900	136323410	4885	4900	4900	4885	103
479	20241114	125800	135820210	4890	4890	4890	4890	98
480	20241114	125700	135340990	4900	4900	4900	4900	2
481	20241114	125600	135331190	4910	4910	4910	4910	0
482	20241114	125500	135331190	4910	4910	4910	4910	21
483	20241114	125400	135228080	4910	4910	4910	4910	3
484	20241114	125300	135213350	4910	4910	4910	4910	0
485	20241114	125200	135213350	4910	4910	4910	4910	0
486	20241114	125100	135213350	4910	4910	4910	4910	0
487	20241114	125000	135213350	4910	4910	4910	4910	400
488	20241114	124900	133249350	4945	4945	4945	4945	0
489	20241114	124800	133249350	4945	4945	4945	4945	62
490	20241114	124700	132942760	4920	4920	4920	4920	32
491	20241114	124600	132785320	4910	4900	4910	4900	460
492	20241114	124500	130527320	4900	4900	4900	4900	0
493	20241114	124400	130527320	4900	4900	4900	4900	0
494	20241114	124300	130527320	4900	4900	4900	4900	5
495	20241114	124200	130502820	4900	4900	4900	4900	439
496	20241114	124100	128351720	4900	4900	4900	4900	0
497	20241114	124000	128351720	4900	4905	4905	4900	268
498	20241114	123900	127038485	4900	4900	4900	4900	0
499	20241114	123800	127038485	4900	4900	4900	4900	0
500	20241114	123700	127038485	4900	4900	4900	4900	0
501	20241114	123600	127038485	4900	4900	4900	4900	0
502	20241114	123500	127038485	4900	4900	4900	4900	0
503	20241114	123400	127038485	4900	4900	4900	4900	0
504	20241114	123300	127038485	4900	4900	4900	4900	0
505	20241114	123200	127038485	4900	4900	4900	4900	0
506	20241114	123100	127038485	4900	4900	4900	4900	0
507	20241114	123000	127038485	4900	4900	4900	4900	0
508	20241114	122900	127038485	4900	4900	4900	4900	0
509	20241114	122800	127038485	4900	4900	4900	4900	0
510	20241114	122700	127038485	4900	4915	4915	4900	6
511	20241114	122600	127009060	4920	4920	4920	4920	0
512	20241114	122500	127009060	4920	4920	4920	4920	218
513	20241114	122400	125936500	4920	4920	4920	4920	0
514	20241114	122300	125936500	4920	4920	4920	4920	0
515	20241114	122200	125936500	4920	4920	4920	4920	0
516	20241114	122100	125936500	4920	4920	4920	4920	0
517	20241114	122000	125936500	4920	4920	4920	4920	0
518	20241114	121900	125936500	4920	4920	4920	4920	0
519	20241114	121800	125936500	4920	4920	4920	4920	50
520	20241114	121700	125690500	4920	4920	4920	4920	0
521	20241114	121600	125690500	4920	4920	4920	4920	600
522	20241114	121500	122738500	4960	4960	4960	4960	422
523	20241114	121400	120645380	4960	4960	4970	4960	1068
524	20241114	121300	115346925	4970	4970	4970	4970	0
525	20241114	121200	115346925	4970	4970	4970	4970	1
526	20241114	121100	115341955	4975	4975	4975	4975	0
527	20241114	121000	115341955	4975	4975	4975	4975	0
528	20241114	120900	115341955	4975	4975	4975	4975	0
529	20241114	120800	115341955	4975	4975	4975	4975	0
530	20241114	120700	115341955	4975	4975	4975	4975	0
531	20241114	120600	115341955	4975	4975	4975	4975	0
532	20241114	120500	115341955	4975	4975	4975	4975	0
533	20241114	120400	115341955	4975	4975	4975	4975	0
534	20241114	120300	115341955	4975	4975	4975	4975	0
535	20241114	120200	115341955	4975	4975	4975	4975	0
536	20241114	120100	115341955	4975	4975	4975	4975	0
537	20241114	120000	115341955	4975	4975	4975	4975	0
538	20241114	115900	115341955	4975	4975	4975	4975	0
539	20241114	115800	115341955	4975	4975	4975	4975	0
540	20241114	115700	115341955	4975	4945	4975	4945	1214
541	20241114	115600	109315560	4940	4900	4940	4880	2002
542	20241114	115500	99471540	4900	4900	4900	4900	983
543	20241114	115400	94654840	4885	4885	4885	4885	0
544	20241114	115300	94654840	4885	4885	4885	4885	0
545	20241114	115200	94654840	4885	4885	4885	4885	102
546	20241114	115100	94156570	4885	4885	4885	4885	0
547	20241114	115000	94156570	4885	4885	4885	4885	0
548	20241114	114900	94156570	4885	4885	4885	4885	0
549	20241114	114800	94156570	4885	4885	4885	4885	0
550	20241114	114700	94156570	4885	4885	4885	4885	2
551	20241114	114600	94146800	4900	4900	4900	4900	0
552	20241114	114500	94146800	4900	4900	4900	4900	0
553	20241114	114400	94146800	4900	4900	4900	4900	0
554	20241114	114300	94146800	4900	4900	4900	4900	0
555	20241114	114200	94146800	4900	4900	4900	4900	224
556	20241114	114100	93049200	4900	4900	4900	4900	0
557	20241114	114000	93049200	4900	4900	4900	4900	0
558	20241114	113900	93049200	4900	4900	4900	4900	0
559	20241114	113800	93049200	4900	4900	4900	4900	0
560	20241114	113700	93049200	4900	4900	4900	4900	0
561	20241114	113600	93049200	4900	4900	4900	4900	0
562	20241114	113500	93049200	4900	4900	4900	4900	0
563	20241114	113400	93049200	4900	4900	4900	4900	0
564	20241114	113300	93049200	4900	4900	4900	4900	0
565	20241114	113200	93049200	4900	4900	4900	4900	0
566	20241114	113100	93049200	4900	4915	4915	4900	24
567	20241114	113000	92931270	4870	4870	4870	4870	0
568	20241114	112900	92931270	4870	4870	4870	4870	0
569	20241114	112800	92931270	4870	4870	4870	4870	0
570	20241114	112700	92931270	4870	4870	4870	4870	0
571	20241114	112600	92931270	4870	4870	4870	4870	10
572	20241114	112500	92882570	4865	4915	4915	4865	2000
573	20241114	112400	83084110	4915	4915	4915	4915	0
574	20241114	112300	83084110	4915	4915	4915	4915	21
575	20241114	112200	82980895	4900	4900	4900	4900	514
576	20241114	112100	80462295	4900	4900	4900	4900	501
577	20241114	112000	78007395	4900	4900	4900	4900	0
578	20241114	111900	78007395	4900	4900	4900	4900	0
579	20241114	111800	78007395	4900	4900	4900	4900	0
580	20241114	111700	78007395	4900	4900	4900	4900	0
581	20241114	111600	78007395	4900	4900	4900	4900	0
582	20241114	111500	78007395	4900	4900	4900	4900	0
583	20241114	111400	78007395	4900	4900	4900	4900	0
584	20241114	111300	78007395	4900	4865	4900	4865	203
585	20241114	111200	77016300	4865	4865	4865	4865	0
586	20241114	111100	77016300	4865	4865	4865	4865	0
587	20241114	111000	77016300	4865	4865	4865	4865	501
588	20241114	110900	74578935	4870	4885	4885	4870	762
589	20241114	110800	70858480	4880	4880	4880	4880	0
590	20241114	110700	70858480	4880	4880	4880	4880	0
591	20241114	110600	70858480	4880	4880	4880	4880	0
592	20241114	110500	70858480	4880	4900	4935	4880	259
593	20241114	110400	69590380	4940	4940	4940	4940	0
594	20241114	110300	69590380	4940	4940	4940	4940	0
595	20241114	110200	69590380	4940	4940	4940	4940	0
596	20241114	110100	69590380	4940	4940	4940	4940	0
597	20241114	110000	69590380	4940	4940	4940	4940	235
598	20241114	105900	68429480	4920	4920	4920	4920	1
599	20241114	105800	68424560	4920	4920	4920	4920	2
600	20241114	105700	68414720	4920	4870	4920	4870	1010
601	20241114	105600	63482850	4870	4870	4870	4870	300
602	20241114	105500	62021850	4855	4855	4855	4855	0
603	20241114	105400	62021850	4855	4855	4865	4855	1947
604	20241114	105300	52562470	4845	4845	4845	4845	0
605	20241114	105200	52562470	4845	4845	4845	4845	0
606	20241114	105100	52562470	4845	4845	4845	4845	0
607	20241114	105000	52562470	4845	4845	4845	4845	45
608	20241114	104900	52344445	4845	4845	4845	4845	1
609	20241114	104800	52339600	4855	4855	4855	4855	100
610	20241114	104700	51854100	4860	4860	4860	4860	0
611	20241114	104600	51854100	4860	4860	4860	4860	6
612	20241114	104500	51824940	4860	4860	4860	4860	1
613	20241114	104400	51820080	4865	4865	4865	4865	3
614	20241114	104300	51805485	4865	4845	4865	4845	361
615	20241114	104200	50050975	4810	4785	4810	4785	32
616	20241114	104100	49897080	4800	4800	4800	4800	88
617	20241114	104000	49474680	4800	4850	4850	4800	268
618	20241114	103900	48175160	4850	4860	4860	4850	174
619	20241114	103800	47330305	4860	4860	4860	4860	14
620	20241114	103700	47262265	4860	4875	4875	4860	1526
621	20241114	103600	39838810	4875	4875	4875	4875	0
622	20241114	103500	39838810	4875	4875	4875	4875	85
623	20241114	103400	39424435	4875	4875	4875	4875	502
624	20241114	103300	36977185	4880	4880	4880	4880	102
625	20241114	103200	36479425	4895	4895	4895	4895	915
626	20241114	103100	32000500	4895	4895	4895	4895	0
627	20241114	103000	32000500	4895	4895	4895	4895	0
628	20241114	102900	32000500	4895	4895	4895	4895	5
629	20241114	102800	31976025	4895	4900	4900	4895	1657
630	20241114	102700	23864450	4895	4895	4895	4895	22
631	20241114	102600	23756760	4895	4895	4895	4895	1
632	20241114	102500	23751865	4875	4890	4890	4875	623
633	20241114	102400	20711245	4895	4895	4895	4895	2
634	20241114	102300	20701455	4930	4930	4930	4930	0
635	20241114	102200	20701455	4930	4930	4930	4930	0
636	20241114	102100	20701455	4930	4930	4930	4930	1000
637	20241114	102000	15771455	4935	4935	4935	4935	0
638	20241114	101900	15771455	4935	4935	4935	4935	0
639	20241114	101800	15771455	4935	4935	4935	4935	0
640	20241114	101700	15771455	4935	4935	4940	4935	569
641	20241114	101600	12961095	4935	4935	4935	4935	5
642	20241114	101500	12936420	4935	4935	4935	4935	0
643	20241114	101400	12936420	4935	4930	4935	4930	100
644	20241114	101300	12442925	4940	4940	4940	4940	101
645	20241114	101200	11943985	4900	4900	4900	4900	216
646	20241114	101100	10885585	4865	4865	4865	4865	1
647	20241114	101000	10880720	4860	4860	4860	4860	0
648	20241114	100900	10880720	4860	4860	4860	4860	0
649	20241114	100800	10880720	4860	4860	4860	4860	606
650	20241114	100700	7935560	4900	4900	4900	4900	0
651	20241114	100600	7935560	4900	4900	4900	4900	58
652	20241114	100500	7651360	4900	4900	4900	4900	1000
653	20241114	100400	2751360	4900	4900	4900	4900	0
654	20241114	100300	2751360	4900	4900	4900	4900	500
655	20241114	100200	301360	4900	4900	4900	4900	1
656	20241114	100100	296460	4860	4860	4860	4860	0
657	20241114	100000	296460	4860	4860	4860	4860	61