KissMeData/094840/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	195200	88740090	5570	5570	5570	5570	530
3	20241114	195100	88740090	5570	5570	5570	5570	0
4	20241114	195000	88740090	5570	5570	5570	5570	0
5	20241114	194900	88740090	5570	5570	5570	5570	0
6	20241114	194800	88740090	5570	5570	5570	5570	0
7	20241114	194700	88740090	5570	5570	5570	5570	0
8	20241114	194600	88740090	5570	5570	5570	5570	0
9	20241114	194500	88740090	5570	5570	5570	5570	0
10	20241114	194400	88740090	5570	5570	5570	5570	0
11	20241114	194300	88740090	5570	5570	5570	5570	0
12	20241114	194200	88740090	5570	5570	5570	5570	0
13	20241114	194100	88740090	5570	5570	5570	5570	0
14	20241114	194000	88740090	5570	5570	5570	5570	0
15	20241114	193900	88740090	5570	5570	5570	5570	0
16	20241114	193800	88740090	5570	5570	5570	5570	0
17	20241114	193700	88740090	5570	5570	5570	5570	0
18	20241114	193600	88740090	5570	5570	5570	5570	0
19	20241114	193500	88740090	5570	5570	5570	5570	0
20	20241114	193400	88740090	5570	5570	5570	5570	0
21	20241114	193300	88740090	5570	5570	5570	5570	0
22	20241114	193200	88740090	5570	5570	5570	5570	0
23	20241114	193100	88740090	5570	5570	5570	5570	0
24	20241114	193000	88740090	5570	5570	5570	5570	0
25	20241114	192900	88740090	5570	5570	5570	5570	0
26	20241114	192800	88740090	5570	5570	5570	5570	0
27	20241114	192700	88740090	5570	5570	5570	5570	0
28	20241114	192600	88740090	5570	5570	5570	5570	0
29	20241114	192500	88740090	5570	5570	5570	5570	0
30	20241114	192400	88740090	5570	5570	5570	5570	0
31	20241114	192300	88740090	5570	5570	5570	5570	0
32	20241114	192200	88740090	5570	5570	5570	5570	530
33	20241114	192100	88740090	5570	5570	5570	5570	0
34	20241114	192000	88740090	5570	5570	5570	5570	0
35	20241114	191900	88740090	5570	5570	5570	5570	0
36	20241114	191800	88740090	5570	5570	5570	5570	0
37	20241114	191700	88740090	5570	5570	5570	5570	0
38	20241114	191600	88740090	5570	5570	5570	5570	0
39	20241114	191500	88740090	5570	5570	5570	5570	0
40	20241114	191400	88740090	5570	5570	5570	5570	0
41	20241114	191300	88740090	5570	5570	5570	5570	0
42	20241114	191200	88740090	5570	5570	5570	5570	0
43	20241114	191100	88740090	5570	5570	5570	5570	0
44	20241114	191000	88740090	5570	5570	5570	5570	0
45	20241114	190900	88740090	5570	5570	5570	5570	0
46	20241114	190800	88740090	5570	5570	5570	5570	0
47	20241114	190700	88740090	5570	5570	5570	5570	0
48	20241114	190600	88740090	5570	5570	5570	5570	0
49	20241114	190500	88740090	5570	5570	5570	5570	0
50	20241114	190400	88740090	5570	5570	5570	5570	0
51	20241114	190300	88740090	5570	5570	5570	5570	0
52	20241114	190200	88740090	5570	5570	5570	5570	0
53	20241114	190100	88740090	5570	5570	5570	5570	0
54	20241114	190000	88740090	5570	5570	5570	5570	0
55	20241114	185900	88740090	5570	5570	5570	5570	0
56	20241114	185800	88740090	5570	5570	5570	5570	0
57	20241114	185700	88740090	5570	5570	5570	5570	0
58	20241114	185600	88740090	5570	5570	5570	5570	0
59	20241114	185500	88740090	5570	5570	5570	5570	0
60	20241114	185400	88740090	5570	5570	5570	5570	0
61	20241114	185300	88740090	5570	5570	5570	5570	0
62	20241114	185200	88740090	5570	5570	5570	5570	530
63	20241114	185100	88740090	5570	5570	5570	5570	0
64	20241114	185000	88740090	5570	5570	5570	5570	0
65	20241114	184900	88740090	5570	5570	5570	5570	0
66	20241114	184800	88740090	5570	5570	5570	5570	0
67	20241114	184700	88740090	5570	5570	5570	5570	0
68	20241114	184600	88740090	5570	5570	5570	5570	0
69	20241114	184500	88740090	5570	5570	5570	5570	0
70	20241114	184400	88740090	5570	5570	5570	5570	0
71	20241114	184300	88740090	5570	5570	5570	5570	0
72	20241114	184200	88740090	5570	5570	5570	5570	0
73	20241114	184100	88740090	5570	5570	5570	5570	0
74	20241114	184000	88740090	5570	5570	5570	5570	0
75	20241114	183900	88740090	5570	5570	5570	5570	0
76	20241114	183800	88740090	5570	5570	5570	5570	0
77	20241114	183700	88740090	5570	5570	5570	5570	0
78	20241114	183600	88740090	5570	5570	5570	5570	0
79	20241114	183500	88740090	5570	5570	5570	5570	0
80	20241114	183400	88740090	5570	5570	5570	5570	0
81	20241114	183300	88740090	5570	5570	5570	5570	0
82	20241114	183200	88740090	5570	5570	5570	5570	0
83	20241114	183100	88740090	5570	5570	5570	5570	0
84	20241114	183000	88740090	5570	5570	5570	5570	0
85	20241114	182900	88740090	5570	5570	5570	5570	0
86	20241114	182800	88740090	5570	5570	5570	5570	0
87	20241114	182700	88740090	5570	5570	5570	5570	0
88	20241114	182600	88740090	5570	5570	5570	5570	0
89	20241114	182500	88740090	5570	5570	5570	5570	0
90	20241114	182400	88740090	5570	5570	5570	5570	0
91	20241114	182300	88740090	5570	5570	5570	5570	0
92	20241114	182200	88740090	5570	5570	5570	5570	530
93	20241114	182100	88740090	5570	5570	5570	5570	0
94	20241114	182000	88740090	5570	5570	5570	5570	0
95	20241114	181900	88740090	5570	5570	5570	5570	0
96	20241114	181800	88740090	5570	5570	5570	5570	0
97	20241114	181700	88740090	5570	5570	5570	5570	0
98	20241114	181600	88740090	5570	5570	5570	5570	0
99	20241114	181500	88740090	5570	5570	5570	5570	0
100	20241114	181400	88740090	5570	5570	5570	5570	0
101	20241114	181300	88740090	5570	5570	5570	5570	0
102	20241114	181200	88740090	5570	5570	5570	5570	0
103	20241114	181100	88740090	5570	5570	5570	5570	0
104	20241114	181000	88740090	5570	5570	5570	5570	0
105	20241114	180900	88740090	5570	5570	5570	5570	0
106	20241114	180800	88740090	5570	5570	5570	5570	0
107	20241114	180700	88740090	5570	5570	5570	5570	0
108	20241114	180600	88740090	5570	5570	5570	5570	0
109	20241114	180500	88740090	5570	5570	5570	5570	0
110	20241114	180400	88740090	5570	5570	5570	5570	0
111	20241114	180300	88740090	5570	5570	5570	5570	0
112	20241114	180200	88740090	5570	5570	5570	5570	0
113	20241114	180100	88740090	5570	5570	5570	5570	0
114	20241114	180000	88740090	5570	5570	5570	5570	0
115	20241114	175900	88740090	5570	5570	5570	5570	0
116	20241114	175800	88740090	5570	5570	5570	5570	0
117	20241114	175700	88740090	5570	5570	5570	5570	0
118	20241114	175600	88740090	5570	5570	5570	5570	0
119	20241114	175500	88740090	5570	5570	5570	5570	0
120	20241114	175400	88740090	5570	5570	5570	5570	0
121	20241114	175300	88740090	5570	5570	5570	5570	0
122	20241114	175200	88740090	5570	5570	5570	5570	530
123	20241114	175100	88740090	5570	5570	5570	5570	0
124	20241114	175000	88740090	5570	5570	5570	5570	0
125	20241114	174900	88740090	5570	5570	5570	5570	0
126	20241114	174800	88740090	5570	5570	5570	5570	0
127	20241114	174700	88740090	5570	5570	5570	5570	0
128	20241114	174600	88740090	5570	5570	5570	5570	0
129	20241114	174500	88740090	5570	5570	5570	5570	0
130	20241114	174400	88740090	5570	5570	5570	5570	0
131	20241114	174300	88740090	5570	5570	5570	5570	0
132	20241114	174200	88740090	5570	5570	5570	5570	0
133	20241114	174100	88740090	5570	5570	5570	5570	0
134	20241114	174000	88740090	5570	5570	5570	5570	0
135	20241114	173900	88740090	5570	5570	5570	5570	0
136	20241114	173800	88740090	5570	5570	5570	5570	0
137	20241114	173700	88740090	5570	5570	5570	5570	0
138	20241114	173600	88740090	5570	5570	5570	5570	0
139	20241114	173500	88740090	5570	5570	5570	5570	0
140	20241114	173400	88740090	5570	5570	5570	5570	0
141	20241114	173300	88740090	5570	5570	5570	5570	0
142	20241114	173200	88740090	5570	5570	5570	5570	0
143	20241114	173100	88740090	5570	5570	5570	5570	0
144	20241114	173000	88740090	5570	5570	5570	5570	0
145	20241114	172900	88740090	5570	5570	5570	5570	0
146	20241114	172800	88740090	5570	5570	5570	5570	0
147	20241114	172700	88740090	5570	5570	5570	5570	0
148	20241114	172600	88740090	5570	5570	5570	5570	0
149	20241114	172500	88740090	5570	5570	5570	5570	0
150	20241114	172400	88740090	5570	5570	5570	5570	0
151	20241114	172300	88740090	5570	5570	5570	5570	0
152	20241114	172200	88740090	5570	5570	5570	5570	530
153	20241114	172100	88740090	5570	5570	5570	5570	0
154	20241114	172000	88740090	5570	5570	5570	5570	0
155	20241114	171900	88740090	5570	5570	5570	5570	0
156	20241114	171800	88740090	5570	5570	5570	5570	0
157	20241114	171700	88740090	5570	5570	5570	5570	0
158	20241114	171600	88740090	5570	5570	5570	5570	0
159	20241114	171500	88740090	5570	5570	5570	5570	0
160	20241114	171400	88740090	5570	5570	5570	5570	0
161	20241114	171300	88740090	5570	5570	5570	5570	0
162	20241114	171200	88740090	5570	5570	5570	5570	0
163	20241114	171100	88740090	5570	5570	5570	5570	0
164	20241114	171000	88740090	5570	5570	5570	5570	0
165	20241114	170900	88740090	5570	5570	5570	5570	0
166	20241114	170800	88740090	5570	5570	5570	5570	0
167	20241114	170700	88740090	5570	5570	5570	5570	0
168	20241114	170600	88740090	5570	5570	5570	5570	0
169	20241114	170500	88740090	5570	5570	5570	5570	0
170	20241114	170400	88740090	5570	5570	5570	5570	0
171	20241114	170300	88740090	5570	5570	5570	5570	0
172	20241114	170200	88740090	5570	5570	5570	5570	0
173	20241114	170100	88740090	5570	5570	5570	5570	0
174	20241114	170000	88740090	5570	5570	5570	5570	0
175	20241114	165900	88740090	5570	5570	5570	5570	0
176	20241114	165800	88740090	5570	5570	5570	5570	0
177	20241114	165700	88740090	5570	5570	5570	5570	0
178	20241114	165600	88740090	5570	5570	5570	5570	0
179	20241114	165500	88740090	5570	5570	5570	5570	0
180	20241114	165400	88740090	5570	5570	5570	5570	0
181	20241114	165300	88740090	5570	5570	5570	5570	0
182	20241114	165200	88740090	5570	5570	5570	5570	530
183	20241114	165100	88740090	5570	5570	5570	5570	0
184	20241114	165000	88740090	5570	5570	5570	5570	0
185	20241114	164900	88740090	5570	5570	5570	5570	0
186	20241114	164800	88740090	5570	5570	5570	5570	0
187	20241114	164700	88740090	5570	5570	5570	5570	0
188	20241114	164600	88740090	5570	5570	5570	5570	0
189	20241114	164500	88740090	5570	5570	5570	5570	0
190	20241114	164400	88740090	5570	5570	5570	5570	0
191	20241114	164300	88740090	5570	5570	5570	5570	0
192	20241114	164200	88740090	5570	5570	5570	5570	0
193	20241114	164100	88740090	5570	5570	5570	5570	0
194	20241114	164000	88740090	5570	5570	5570	5570	0
195	20241114	163900	88740090	5570	5570	5570	5570	0
196	20241114	163800	88740090	5570	5570	5570	5570	0
197	20241114	163700	88740090	5570	5570	5570	5570	0
198	20241114	163600	88740090	5570	5570	5570	5570	0
199	20241114	163500	88740090	5570	5570	5570	5570	0
200	20241114	163400	88740090	5570	5570	5570	5570	0
201	20241114	163300	88740090	5570	5570	5570	5570	0
202	20241114	163200	88740090	5570	5570	5570	5570	0
203	20241114	163100	88740090	5570	5570	5570	5570	0
204	20241114	163000	88740090	5570	5570	5570	5570	530
205	20241114	162900	85787990	5500	5500	5500	5500	0
206	20241114	162800	85787990	5500	5500	5500	5500	0
207	20241114	162700	85787990	5500	5500	5500	5500	0
208	20241114	162600	85787990	5500	5500	5500	5500	0
209	20241114	162500	85787990	5500	5500	5500	5500	0
210	20241114	162400	85787990	5500	5500	5500	5500	0
211	20241114	162300	85787990	5500	5500	5500	5500	0
212	20241114	162200	85787990	5500	5500	5500	5500	0
213	20241114	162100	85787990	5500	5500	5500	5500	0
214	20241114	162000	85787990	5500	5500	5500	5500	0
215	20241114	161900	85787990	5500	5500	5500	5500	1
216	20241114	161800	85782490	5480	5480	5480	5480	0
217	20241114	161700	85782490	5480	5500	5500	5480	433
218	20241114	161600	83408530	5500	5500	5500	5500	0
219	20241114	161500	83408530	5500	5500	5500	5500	0
220	20241114	161400	83408530	5500	5500	5500	5500	0
221	20241114	161300	83408530	5500	5500	5500	5500	26
222	20241114	161200	83265530	5510	5510	5510	5510	0
223	20241114	161100	83265530	5510	5510	5510	5510	77
224	20241114	161000	82841260	5510	5510	5510	5510	0
225	20241114	160900	82841260	5510	5510	5510	5510	0
226	20241114	160800	82841260	5510	5510	5510	5510	0
227	20241114	160700	82841260	5510	5510	5510	5510	2
228	20241114	160600	82830240	5510	5510	5510	5510	0
229	20241114	160500	82830240	5510	5510	5510	5510	2
230	20241114	160400	82819220	5510	5510	5510	5510	0
231	20241114	160300	82819220	5510	5510	5510	5510	0
232	20241114	160200	82819220	5510	5510	5510	5510	0
233	20241114	160100	82819220	5510	5510	5510	5510	0
234	20241114	160000	82819220	5510	5510	5510	5510	0
235	20241114	155900	82819220	5510	5510	5510	5510	0
236	20241114	155800	82819220	5510	5510	5510	5510	0
237	20241114	155700	82819220	5510	5510	5510	5510	0
238	20241114	155600	82819220	5510	5510	5510	5510	0
239	20241114	155500	82819220	5510	5510	5510	5510	0
240	20241114	155400	82819220	5510	5510	5510	5510	0
241	20241114	155300	82819220	5510	5510	5510	5510	0
242	20241114	155200	82819220	5510	5510	5510	5510	0
243	20241114	155100	82819220	5510	5510	5510	5510	0
244	20241114	155000	82819220	5510	5510	5510	5510	14
245	20241114	154900	82742080	5520	5520	5520	5520	22
246	20241114	154800	82620640	5520	5520	5520	5520	0
247	20241114	154700	82620640	5520	5520	5520	5520	0
248	20241114	154600	82620640	5520	5520	5520	5520	0
249	20241114	154500	82620640	5520	5520	5520	5520	0
250	20241114	154400	82620640	5520	5520	5520	5520	0
251	20241114	154300	82620640	5520	5520	5520	5520	0
252	20241114	154200	82620640	5520	5520	5520	5520	0
253	20241114	154100	82620640	5520	5520	5520	5520	0
254	20241114	154000	82620640	5520	5520	5520	5520	0
255	20241114	153900	82620640	5520	5520	5520	5520	0
256	20241114	153800	82620640	5520	5520	5520	5520	0
257	20241114	153700	82620640	5520	5520	5520	5520	0
258	20241114	153600	82620640	5520	5520	5520	5520	0
259	20241114	153500	82620640	5520	5520	5520	5520	0
260	20241114	153400	82620640	5520	5520	5520	5520	0
261	20241114	153300	82620640	5520	5520	5520	5520	0
262	20241114	153200	82620640	5520	5510	5520	5510	10
263	20241114	153100	82565510	5510	5510	5510	5510	0
264	20241114	153000	82565510	5510	5510	5510	5510	1
265	20241114	152900	82560000	5520	5520	5520	5520	0
266	20241114	152800	82560000	5520	5520	5520	5520	5
267	20241114	152700	82532400	5520	5510	5520	5510	55
268	20241114	152600	82229310	5480	5480	5480	5480	274
269	20241114	152500	80727790	5520	5520	5520	5520	0
270	20241114	152400	80727790	5520	5520	5520	5520	0
271	20241114	152300	80727790	5520	5520	5520	5520	0
272	20241114	152200	80727790	5520	5520	5520	5520	0
273	20241114	152100	80727790	5520	5520	5520	5520	0
274	20241114	152000	80727790	5520	5520	5520	5520	0
275	20241114	151900	80727790	5520	5520	5520	5520	0
276	20241114	151800	80727790	5520	5520	5520	5520	0
277	20241114	151700	80727790	5520	5520	5520	5520	0
278	20241114	151600	80727790	5520	5520	5520	5520	0
279	20241114	151500	80727790	5520	5520	5520	5520	0
280	20241114	151400	80727790	5520	5520	5520	5520	0
281	20241114	151300	80727790	5520	5510	5520	5480	727
282	20241114	151200	76741770	5560	5560	5560	5560	0
283	20241114	151100	76741770	5560	5560	5560	5560	0
284	20241114	151000	76741770	5560	5560	5560	5560	0
285	20241114	150900	76741770	5560	5560	5560	5560	0
286	20241114	150800	76741770	5560	5560	5560	5560	0
287	20241114	150700	76741770	5560	5560	5560	5560	1
288	20241114	150600	76736210	5510	5510	5510	5510	0
289	20241114	150500	76736210	5510	5510	5510	5510	0
290	20241114	150400	76736210	5510	5510	5510	5510	0
291	20241114	150300	76736210	5510	5510	5510	5510	0
292	20241114	150200	76736210	5510	5510	5510	5510	1
293	20241114	150100	76730700	5560	5560	5560	5560	0
294	20241114	150000	76730700	5560	5560	5560	5560	0
295	20241114	145900	76730700	5560	5560	5560	5560	0
296	20241114	145800	76730700	5560	5560	5560	5560	0
297	20241114	145700	76730700	5560	5560	5560	5560	0
298	20241114	145600	76730700	5560	5560	5560	5560	0
299	20241114	145500	76730700	5560	5560	5560	5560	0
300	20241114	145400	76730700	5560	5560	5560	5560	0
301	20241114	145300	76730700	5560	5560	5560	5560	0
302	20241114	145200	76730700	5560	5560	5560	5560	0
303	20241114	145100	76730700	5560	5530	5560	5530	50
304	20241114	145000	76454080	5510	5510	5510	5510	0
305	20241114	144900	76454080	5510	5510	5510	5510	0
306	20241114	144800	76454080	5510	5510	5510	5510	0
307	20241114	144700	76454080	5510	5510	5510	5510	25
308	20241114	144600	76316330	5510	5510	5510	5510	0
309	20241114	144500	76316330	5510	5510	5510	5510	0
310	20241114	144400	76316330	5510	5510	5510	5510	0
311	20241114	144300	76316330	5510	5510	5510	5510	2
312	20241114	144200	76305310	5510	5520	5520	5510	165
313	20241114	144100	75396150	5520	5520	5520	5520	0
314	20241114	144000	75396150	5520	5520	5520	5520	0
315	20241114	143900	75396150	5520	5530	5530	5520	8
316	20241114	143800	75351930	5560	5560	5560	5560	0
317	20241114	143700	75351930	5560	5560	5560	5560	0
318	20241114	143600	75351930	5560	5560	5560	5560	0
319	20241114	143500	75351930	5560	5560	5560	5560	0
320	20241114	143400	75351930	5560	5560	5560	5560	0
321	20241114	143300	75351930	5560	5560	5560	5560	0
322	20241114	143200	75351930	5560	5560	5560	5560	0
323	20241114	143100	75351930	5560	5560	5560	5560	0
324	20241114	143000	75351930	5560	5560	5560	5560	1
325	20241114	142900	75346370	5570	5570	5570	5570	0
326	20241114	142800	75346370	5570	5570	5570	5570	0
327	20241114	142700	75346370	5570	5570	5570	5570	0
328	20241114	142600	75346370	5570	5570	5570	5570	0
329	20241114	142500	75346370	5570	5570	5570	5570	0
330	20241114	142400	75346370	5570	5570	5570	5570	0
331	20241114	142300	75346370	5570	5570	5570	5570	0
332	20241114	142200	75346370	5570	5570	5570	5570	0
333	20241114	142100	75346370	5570	5570	5570	5570	0
334	20241114	142000	75346370	5570	5570	5570	5570	0
335	20241114	141900	75346370	5570	5570	5570	5570	0
336	20241114	141800	75346370	5570	5570	5570	5570	0
337	20241114	141700	75346370	5570	5570	5570	5570	0
338	20241114	141600	75346370	5570	5570	5570	5570	0
339	20241114	141500	75346370	5570	5570	5570	5570	0
340	20241114	141400	75346370	5570	5570	5570	5570	0
341	20241114	141300	75346370	5570	5570	5570	5570	0
342	20241114	141200	75346370	5570	5570	5570	5570	0
343	20241114	141100	75346370	5570	5570	5570	5570	0
344	20241114	141000	75346370	5570	5570	5570	5570	0
345	20241114	140900	75346370	5570	5570	5570	5570	0
346	20241114	140800	75346370	5570	5570	5570	5570	0
347	20241114	140700	75346370	5570	5530	5570	5530	75
348	20241114	140600	74929810	5570	5570	5570	5570	0
349	20241114	140500	74929810	5570	5570	5570	5570	4
350	20241114	140400	74907530	5560	5560	5560	5560	0
351	20241114	140300	74907530	5560	5560	5560	5560	0
352	20241114	140200	74907530	5560	5560	5560	5560	0
353	20241114	140100	74907530	5560	5560	5560	5560	0
354	20241114	140000	74907530	5560	5560	5560	5560	0
355	20241114	135900	74907530	5560	5560	5560	5560	0
356	20241114	135800	74907530	5560	5560	5560	5560	0
357	20241114	135700	74907530	5560	5560	5560	5560	0
358	20241114	135600	74907530	5560	5560	5560	5560	0
359	20241114	135500	74907530	5560	5560	5560	5560	0
360	20241114	135400	74907530	5560	5560	5560	5560	0
361	20241114	135300	74907530	5560	5560	5560	5560	0
362	20241114	135200	74907530	5560	5560	5560	5560	0
363	20241114	135100	74907530	5560	5560	5560	5560	0
364	20241114	135000	74907530	5560	5560	5560	5560	0
365	20241114	134900	74907530	5560	5560	5560	5560	0
366	20241114	134800	74907530	5560	5560	5560	5560	0
367	20241114	134700	74907530	5560	5560	5560	5560	0
368	20241114	134600	74907530	5560	5560	5560	5560	0
369	20241114	134500	74907530	5560	5560	5560	5560	0
370	20241114	134400	74907530	5560	5560	5560	5560	0
371	20241114	134300	74907530	5560	5560	5560	5560	0
372	20241114	134200	74907530	5560	5560	5560	5560	0
373	20241114	134100	74907530	5560	5560	5560	5560	0
374	20241114	134000	74907530	5560	5560	5560	5560	0
375	20241114	133900	74907530	5560	5560	5560	5560	0
376	20241114	133800	74907530	5560	5560	5560	5560	0
377	20241114	133700	74907530	5560	5560	5560	5560	0
378	20241114	133600	74907530	5560	5560	5560	5560	0
379	20241114	133500	74907530	5560	5560	5560	5560	1
380	20241114	133400	74901970	5580	5580	5580	5580	0
381	20241114	133300	74901970	5580	5580	5580	5580	1
382	20241114	133200	74896390	5580	5580	5580	5580	0
383	20241114	133100	74896390	5580	5580	5580	5580	0
384	20241114	133000	74896390	5580	5580	5580	5580	1
385	20241114	132900	74890810	5580	5580	5580	5580	0
386	20241114	132800	74890810	5580	5580	5580	5580	0
387	20241114	132700	74890810	5580	5580	5580	5580	0
388	20241114	132600	74890810	5580	5580	5580	5580	0
389	20241114	132500	74890810	5580	5580	5580	5580	0
390	20241114	132400	74890810	5580	5580	5580	5580	0
391	20241114	132300	74890810	5580	5580	5580	5580	0
392	20241114	132200	74890810	5580	5580	5580	5580	0
393	20241114	132100	74890810	5580	5580	5580	5580	0
394	20241114	132000	74890810	5580	5580	5580	5580	0
395	20241114	131900	74890810	5580	5580	5580	5580	0
396	20241114	131800	74890810	5580	5580	5580	5580	0
397	20241114	131700	74890810	5580	5580	5580	5580	0
398	20241114	131600	74890810	5580	5580	5580	5580	0
399	20241114	131500	74890810	5580	5580	5580	5580	0
400	20241114	131400	74890810	5580	5580	5580	5580	0
401	20241114	131300	74890810	5580	5580	5580	5580	0
402	20241114	131200	74890810	5580	5580	5580	5580	0
403	20241114	131100	74890810	5580	5490	5580	5490	106
404	20241114	131000	74308530	5530	5530	5530	5530	0
405	20241114	130900	74308530	5530	5530	5530	5530	0
406	20241114	130800	74308530	5530	5530	5530	5530	0
407	20241114	130700	74308530	5530	5530	5530	5530	2
408	20241114	130600	74297470	5500	5500	5500	5500	0
409	20241114	130500	74297470	5500	5500	5500	5500	0
410	20241114	130400	74297470	5500	5500	5500	5500	0
411	20241114	130300	74297470	5500	5500	5500	5500	0
412	20241114	130200	74297470	5500	5540	5540	5500	763
413	20241114	130100	70085630	5540	5540	5540	5540	0
414	20241114	130000	70085630	5540	5540	5540	5540	144
415	20241114	125900	69287870	5600	5600	5600	5600	0
416	20241114	125800	69287870	5600	5600	5600	5600	0
417	20241114	125700	69287870	5600	5600	5600	5600	0
418	20241114	125600	69287870	5600	5600	5600	5600	0
419	20241114	125500	69287870	5600	5600	5600	5600	0
420	20241114	125400	69287870	5600	5600	5600	5600	0
421	20241114	125300	69287870	5600	5600	5600	5600	0
422	20241114	125200	69287870	5600	5600	5600	5600	0
423	20241114	125100	69287870	5600	5600	5600	5600	0
424	20241114	125000	69287870	5600	5600	5600	5600	0
425	20241114	124900	69287870	5600	5600	5600	5600	0
426	20241114	124800	69287870	5600	5600	5600	5600	0
427	20241114	124700	69287870	5600	5600	5600	5600	0
428	20241114	124600	69287870	5600	5600	5600	5600	0
429	20241114	124500	69287870	5600	5600	5600	5600	0
430	20241114	124400	69287870	5600	5600	5600	5600	0
431	20241114	124300	69287870	5600	5600	5600	5600	0
432	20241114	124200	69287870	5600	5600	5600	5600	0
433	20241114	124100	69287870	5600	5600	5600	5600	280
434	20241114	124000	67719870	5600	5600	5600	5600	0
435	20241114	123900	67719870	5600	5600	5600	5600	0
436	20241114	123800	67719870	5600	5600	5600	5600	0
437	20241114	123700	67719870	5600	5600	5600	5600	0
438	20241114	123600	67719870	5600	5600	5600	5600	0
439	20241114	123500	67719870	5600	5600	5600	5600	0
440	20241114	123400	67719870	5600	5600	5600	5600	0
441	20241114	123300	67719870	5600	5600	5600	5600	0
442	20241114	123200	67719870	5600	5600	5600	5600	0
443	20241114	123100	67719870	5600	5600	5600	5600	0
444	20241114	123000	67719870	5600	5600	5600	5600	1
445	20241114	122900	67714270	5610	5610	5610	5610	0
446	20241114	122800	67714270	5610	5610	5610	5610	0
447	20241114	122700	67714270	5610	5610	5610	5610	0
448	20241114	122600	67714270	5610	5530	5610	5530	100
449	20241114	122500	67156640	5500	5500	5500	5500	0
450	20241114	122400	67156640	5500	5500	5500	5500	0
451	20241114	122300	67156640	5500	5500	5500	5500	0
452	20241114	122200	67156640	5500	5500	5500	5500	0
453	20241114	122100	67156640	5500	5500	5500	5500	0
454	20241114	122000	67156640	5500	5500	5500	5500	0
455	20241114	121900	67156640	5500	5500	5500	5500	0
456	20241114	121800	67156640	5500	5500	5500	5500	0
457	20241114	121700	67156640	5500	5500	5500	5500	0
458	20241114	121600	67156640	5500	5500	5500	5500	0
459	20241114	121500	67156640	5500	5500	5500	5500	10
460	20241114	121400	67101640	5490	5490	5490	5490	0
461	20241114	121300	67101640	5490	5490	5490	5490	0
462	20241114	121200	67101640	5490	5490	5490	5490	0
463	20241114	121100	67101640	5490	5490	5490	5490	408
464	20241114	121000	64861720	5510	5510	5510	5510	0
465	20241114	120900	64861720	5510	5510	5510	5510	0
466	20241114	120800	64861720	5510	5510	5510	5510	0
467	20241114	120700	64861720	5510	5510	5510	5510	0
468	20241114	120600	64861720	5510	5510	5510	5510	0
469	20241114	120500	64861720	5510	5510	5510	5510	0
470	20241114	120400	64861720	5510	5510	5510	5510	100
471	20241114	120300	64310720	5540	5540	5540	5540	0
472	20241114	120200	64310720	5540	5540	5540	5540	0
473	20241114	120100	64310720	5540	5540	5540	5540	1
474	20241114	120000	64305180	5540	5540	5540	5540	0
475	20241114	115900	64305180	5540	5540	5540	5540	0
476	20241114	115800	64305180	5540	5540	5540	5540	100
477	20241114	115700	63751180	5510	5510	5510	5510	0
478	20241114	115600	63751180	5510	5510	5510	5510	0
479	20241114	115500	63751180	5510	5510	5510	5510	0
480	20241114	115400	63751180	5510	5510	5510	5510	1
481	20241114	115300	63745670	5500	5500	5500	5500	0
482	20241114	115200	63745670	5500	5500	5500	5500	2
483	20241114	115100	63734670	5540	5540	5540	5540	10
484	20241114	115000	63679270	5500	5500	5500	5500	0
485	20241114	114900	63679270	5500	5500	5500	5500	1341
486	20241114	114800	56303770	5500	5500	5500	5500	1183
487	20241114	114700	49797270	5540	5540	5540	5540	0
488	20241114	114600	49797270	5540	5540	5540	5540	0
489	20241114	114500	49797270	5540	5540	5540	5540	0
490	20241114	114400	49797270	5540	5540	5540	5540	0
491	20241114	114300	49797270	5540	5540	5540	5540	0
492	20241114	114200	49797270	5540	5540	5540	5540	0
493	20241114	114100	49797270	5540	5540	5540	5540	0
494	20241114	114000	49797270	5540	5540	5540	5540	0
495	20241114	113900	49797270	5540	5540	5540	5540	0
496	20241114	113800	49797270	5540	5540	5540	5540	0
497	20241114	113700	49797270	5540	5540	5540	5540	0
498	20241114	113600	49797270	5540	5540	5540	5540	0
499	20241114	113500	49797270	5540	5540	5540	5540	0
500	20241114	113400	49797270	5540	5530	5540	5530	100
501	20241114	113300	49243850	5500	5500	5500	5500	0
502	20241114	113200	49243850	5500	5500	5500	5500	0
503	20241114	113100	49243850	5500	5500	5500	5500	0
504	20241114	113000	49243850	5500	5500	5500	5500	17
505	20241114	112900	49150350	5500	5500	5500	5500	0
506	20241114	112800	49150350	5500	5500	5500	5500	0
507	20241114	112700	49150350	5500	5500	5500	5500	0
508	20241114	112600	49150350	5500	5500	5500	5500	0
509	20241114	112500	49150350	5500	5500	5500	5500	0
510	20241114	112400	49150350	5500	5500	5500	5500	0
511	20241114	112300	49150350	5500	5500	5500	5500	0
512	20241114	112200	49150350	5500	5500	5500	5500	0
513	20241114	112100	49150350	5500	5500	5500	5500	0
514	20241114	112000	49150350	5500	5500	5500	5500	50
515	20241114	111900	48875350	5510	5510	5510	5510	0
516	20241114	111800	48875350	5510	5520	5520	5500	3000
517	20241114	111700	32344440	5550	5550	5550	5550	20
518	20241114	111600	32233440	5530	5530	5530	5530	0
519	20241114	111500	32233440	5530	5530	5530	5530	0
520	20241114	111400	32233440	5530	5530	5530	5530	0
521	20241114	111300	32233440	5530	5550	5550	5530	627
522	20241114	111200	28761670	5550	5550	5550	5550	0
523	20241114	111100	28761670	5550	5550	5550	5550	0
524	20241114	111000	28761670	5550	5550	5550	5550	0
525	20241114	110900	28761670	5550	5550	5550	5550	1
526	20241114	110800	28756120	5550	5550	5550	5550	0
527	20241114	110700	28756120	5550	5550	5550	5550	0
528	20241114	110600	28756120	5550	5570	5570	5550	462
529	20241114	110500	26191780	5570	5570	5570	5570	0
530	20241114	110400	26191780	5570	5580	5580	5570	422
531	20241114	110300	23838690	5610	5610	5610	5610	0
532	20241114	110200	23838690	5610	5610	5610	5610	0
533	20241114	110100	23838690	5610	5610	5610	5610	0
534	20241114	110000	23838690	5610	5610	5610	5610	0
535	20241114	105900	23838690	5610	5610	5610	5610	0
536	20241114	105800	23838690	5610	5610	5610	5610	0
537	20241114	105700	23838690	5610	5610	5610	5610	0
538	20241114	105600	23838690	5610	5610	5610	5610	0
539	20241114	105500	23838690	5610	5610	5610	5610	0
540	20241114	105400	23838690	5610	5610	5610	5610	0
541	20241114	105300	23838690	5610	5610	5610	5610	0
542	20241114	105200	23838690	5610	5610	5610	5610	1
543	20241114	105100	23833080	5610	5610	5610	5610	0
544	20241114	105000	23833080	5610	5600	5610	5600	319
545	20241114	104900	22044520	5600	5590	5600	5590	112
546	20241114	104800	21418320	5570	5570	5570	5570	71
547	20241114	104700	21022850	5570	5570	5570	5570	0
548	20241114	104600	21022850	5570	5570	5570	5570	4
549	20241114	104500	21000570	5550	5550	5550	5550	0
550	20241114	104400	21000570	5550	5550	5550	5550	0
551	20241114	104300	21000570	5550	5550	5550	5550	0
552	20241114	104200	21000570	5550	5550	5550	5550	0
553	20241114	104100	21000570	5550	5550	5550	5550	0
554	20241114	104000	21000570	5550	5550	5550	5550	87
555	20241114	103900	20517720	5550	5550	5550	5550	239
556	20241114	103800	19191270	5550	5550	5550	5550	0
557	20241114	103700	19191270	5550	5550	5550	5550	0
558	20241114	103600	19191270	5550	5550	5550	5550	0
559	20241114	103500	19191270	5550	5550	5550	5550	0
560	20241114	103400	19191270	5550	5530	5550	5530	68
561	20241114	103300	18814530	5530	5530	5530	5530	0
562	20241114	103200	18814530	5530	5530	5530	5530	0
563	20241114	103100	18814530	5530	5530	5530	5530	0
564	20241114	103000	18814530	5530	5530	5530	5530	0
565	20241114	102900	18814530	5530	5530	5530	5530	0
566	20241114	102800	18814530	5530	5530	5530	5530	6
567	20241114	102700	18781350	5530	5550	5550	5530	786
568	20241114	102600	14428400	5550	5550	5550	5550	0
569	20241114	102500	14428400	5550	5550	5550	5550	0
570	20241114	102400	14428400	5550	5550	5550	5550	0
571	20241114	102300	14428400	5550	5550	5550	5550	0
572	20241114	102200	14428400	5550	5560	5560	5550	70
573	20241114	102100	14039400	5600	5600	5600	5600	0
574	20241114	102000	14039400	5600	5600	5600	5600	0
575	20241114	101900	14039400	5600	5600	5600	5600	0
576	20241114	101800	14039400	5600	5600	5600	5600	3
577	20241114	101700	14022600	5600	5600	5600	5600	0
578	20241114	101600	14022600	5600	5600	5600	5600	0
579	20241114	101500	14022600	5600	5600	5600	5600	0
580	20241114	101400	14022600	5600	5600	5600	5600	0
581	20241114	101300	14022600	5600	5600	5600	5600	0
582	20241114	101200	14022600	5600	5590	5600	5590	100
583	20241114	101100	13463060	5590	5590	5590	5590	1000
584	20241114	101000	7873060	5590	5590	5590	5590	0
585	20241114	100900	7873060	5590	5590	5590	5590	0
586	20241114	100800	7873060	5590	5590	5590	5590	8
587	20241114	100700	7828340	5600	5600	5600	5600	0
588	20241114	100600	7828340	5600	5600	5600	5600	107
589	20241114	100500	7229140	5600	5600	5600	5600	0
590	20241114	100400	7229140	5600	5600	5600	5600	0
591	20241114	100300	7229140	5600	5600	5600	5600	34
592	20241114	100200	7038740	5610	5600	5610	5600	623
593	20241114	100100	3546970	5600	5600	5600	5600	43
594	20241114	100000	3306170	5560	5470	5600	5470	602