KissMeData/018310/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190200	262041070	20150	20150	20150	20150	130
3	20241114	190100	262041070	20150	20150	20150	20150	0
4	20241114	190000	262041070	20150	20150	20150	20150	0
5	20241114	185900	262041070	20150	20150	20150	20150	0
6	20241114	185800	262041070	20150	20150	20150	20150	0
7	20241114	185700	262041070	20150	20150	20150	20150	0
8	20241114	185600	262041070	20150	20150	20150	20150	0
9	20241114	185500	262041070	20150	20150	20150	20150	0
10	20241114	185400	262041070	20150	20150	20150	20150	0
11	20241114	185300	262041070	20150	20150	20150	20150	0
12	20241114	185200	262041070	20150	20150	20150	20150	0
13	20241114	185100	262041070	20150	20150	20150	20150	0
14	20241114	185000	262041070	20150	20150	20150	20150	0
15	20241114	184900	262041070	20150	20150	20150	20150	0
16	20241114	184800	262041070	20150	20150	20150	20150	0
17	20241114	184700	262041070	20150	20150	20150	20150	0
18	20241114	184600	262041070	20150	20150	20150	20150	0
19	20241114	184500	262041070	20150	20150	20150	20150	0
20	20241114	184400	262041070	20150	20150	20150	20150	0
21	20241114	184300	262041070	20150	20150	20150	20150	0
22	20241114	184200	262041070	20150	20150	20150	20150	0
23	20241114	184100	262041070	20150	20150	20150	20150	0
24	20241114	184000	262041070	20150	20150	20150	20150	0
25	20241114	183900	262041070	20150	20150	20150	20150	0
26	20241114	183800	262041070	20150	20150	20150	20150	0
27	20241114	183700	262041070	20150	20150	20150	20150	0
28	20241114	183600	262041070	20150	20150	20150	20150	0
29	20241114	183500	262041070	20150	20150	20150	20150	0
30	20241114	183400	262041070	20150	20150	20150	20150	0
31	20241114	183300	262041070	20150	20150	20150	20150	0
32	20241114	183200	262041070	20150	20150	20150	20150	130
33	20241114	183100	262041070	20150	20150	20150	20150	0
34	20241114	183000	262041070	20150	20150	20150	20150	0
35	20241114	182900	262041070	20150	20150	20150	20150	0
36	20241114	182800	262041070	20150	20150	20150	20150	0
37	20241114	182700	262041070	20150	20150	20150	20150	0
38	20241114	182600	262041070	20150	20150	20150	20150	0
39	20241114	182500	262041070	20150	20150	20150	20150	0
40	20241114	182400	262041070	20150	20150	20150	20150	0
41	20241114	182300	262041070	20150	20150	20150	20150	0
42	20241114	182200	262041070	20150	20150	20150	20150	0
43	20241114	182100	262041070	20150	20150	20150	20150	0
44	20241114	182000	262041070	20150	20150	20150	20150	0
45	20241114	181900	262041070	20150	20150	20150	20150	0
46	20241114	181800	262041070	20150	20150	20150	20150	0
47	20241114	181700	262041070	20150	20150	20150	20150	0
48	20241114	181600	262041070	20150	20150	20150	20150	0
49	20241114	181500	262041070	20150	20150	20150	20150	0
50	20241114	181400	262041070	20150	20150	20150	20150	0
51	20241114	181300	262041070	20150	20150	20150	20150	0
52	20241114	181200	262041070	20150	20150	20150	20150	0
53	20241114	181100	262041070	20150	20150	20150	20150	0
54	20241114	181000	262041070	20150	20150	20150	20150	0
55	20241114	180900	262041070	20150	20150	20150	20150	0
56	20241114	180800	262041070	20150	20150	20150	20150	0
57	20241114	180700	262041070	20150	20150	20150	20150	0
58	20241114	180600	262041070	20150	20150	20150	20150	0
59	20241114	180500	262041070	20150	20150	20150	20150	0
60	20241114	180400	262041070	20150	20150	20150	20150	0
61	20241114	180300	262041070	20150	20150	20150	20150	0
62	20241114	180200	262041070	20150	20150	20150	20150	130
63	20241114	180100	262041070	20150	20150	20150	20150	0
64	20241114	180000	262041070	20150	20150	20150	20150	0
65	20241114	175900	262041070	20150	20150	20150	20150	0
66	20241114	175800	262041070	20150	20150	20150	20150	0
67	20241114	175700	262041070	20150	20150	20150	20150	0
68	20241114	175600	262041070	20150	20150	20150	20150	0
69	20241114	175500	262041070	20150	20150	20150	20150	0
70	20241114	175400	262041070	20150	20150	20150	20150	0
71	20241114	175300	262041070	20150	20150	20150	20150	0
72	20241114	175200	262041070	20150	20150	20150	20150	0
73	20241114	175100	262041070	20150	20150	20150	20150	0
74	20241114	175000	262041070	20150	20150	20150	20150	0
75	20241114	174900	262041070	20150	20150	20150	20150	0
76	20241114	174800	262041070	20150	20150	20150	20150	0
77	20241114	174700	262041070	20150	20150	20150	20150	0
78	20241114	174600	262041070	20150	20150	20150	20150	0
79	20241114	174500	262041070	20150	20150	20150	20150	0
80	20241114	174400	262041070	20150	20150	20150	20150	0
81	20241114	174300	262041070	20150	20150	20150	20150	0
82	20241114	174200	262041070	20150	20150	20150	20150	0
83	20241114	174100	262041070	20150	20150	20150	20150	0
84	20241114	174000	262041070	20150	20150	20150	20150	0
85	20241114	173900	262041070	20150	20150	20150	20150	0
86	20241114	173800	262041070	20150	20150	20150	20150	0
87	20241114	173700	262041070	20150	20150	20150	20150	0
88	20241114	173600	262041070	20150	20150	20150	20150	0
89	20241114	173500	262041070	20150	20150	20150	20150	0
90	20241114	173400	262041070	20150	20150	20150	20150	0
91	20241114	173300	262041070	20150	20150	20150	20150	0
92	20241114	173200	262041070	20150	20150	20150	20150	130
93	20241114	173100	262041070	20150	20150	20150	20150	0
94	20241114	173000	262041070	20150	20150	20150	20150	0
95	20241114	172900	262041070	20150	20150	20150	20150	0
96	20241114	172800	262041070	20150	20150	20150	20150	0
97	20241114	172700	262041070	20150	20150	20150	20150	0
98	20241114	172600	262041070	20150	20150	20150	20150	0
99	20241114	172500	262041070	20150	20150	20150	20150	0
100	20241114	172400	262041070	20150	20150	20150	20150	0
101	20241114	172300	262041070	20150	20150	20150	20150	0
102	20241114	172200	262041070	20150	20150	20150	20150	0
103	20241114	172100	262041070	20150	20150	20150	20150	0
104	20241114	172000	262041070	20150	20150	20150	20150	0
105	20241114	171900	262041070	20150	20150	20150	20150	0
106	20241114	171800	262041070	20150	20150	20150	20150	0
107	20241114	171700	262041070	20150	20150	20150	20150	0
108	20241114	171600	262041070	20150	20150	20150	20150	0
109	20241114	171500	262041070	20150	20150	20150	20150	0
110	20241114	171400	262041070	20150	20150	20150	20150	0
111	20241114	171300	262041070	20150	20150	20150	20150	0
112	20241114	171200	262041070	20150	20150	20150	20150	0
113	20241114	171100	262041070	20150	20150	20150	20150	0
114	20241114	171000	262041070	20150	20150	20150	20150	0
115	20241114	170900	262041070	20150	20150	20150	20150	0
116	20241114	170800	262041070	20150	20150	20150	20150	0
117	20241114	170700	262041070	20150	20150	20150	20150	0
118	20241114	170600	262041070	20150	20150	20150	20150	0
119	20241114	170500	262041070	20150	20150	20150	20150	0
120	20241114	170400	262041070	20150	20150	20150	20150	0
121	20241114	170300	262041070	20150	20150	20150	20150	0
122	20241114	170200	262041070	20150	20150	20150	20150	130
123	20241114	170100	262041070	20150	20150	20150	20150	0
124	20241114	170000	262041070	20150	20150	20150	20150	0
125	20241114	165900	262041070	20150	20150	20150	20150	0
126	20241114	165800	262041070	20150	20150	20150	20150	0
127	20241114	165700	262041070	20150	20150	20150	20150	0
128	20241114	165600	262041070	20150	20150	20150	20150	0
129	20241114	165500	262041070	20150	20150	20150	20150	0
130	20241114	165400	262041070	20150	20150	20150	20150	0
131	20241114	165300	262041070	20150	20150	20150	20150	0
132	20241114	165200	262041070	20150	20150	20150	20150	0
133	20241114	165100	262041070	20150	20150	20150	20150	0
134	20241114	165000	262041070	20150	20150	20150	20150	0
135	20241114	164900	262041070	20150	20150	20150	20150	0
136	20241114	164800	262041070	20150	20150	20150	20150	0
137	20241114	164700	262041070	20150	20150	20150	20150	0
138	20241114	164600	262041070	20150	20150	20150	20150	0
139	20241114	164500	262041070	20150	20150	20150	20150	0
140	20241114	164400	262041070	20150	20150	20150	20150	0
141	20241114	164300	262041070	20150	20150	20150	20150	0
142	20241114	164200	262041070	20150	20150	20150	20150	0
143	20241114	164100	262041070	20150	20150	20150	20150	0
144	20241114	164000	262041070	20150	20150	20150	20150	0
145	20241114	163900	262041070	20150	20150	20150	20150	0
146	20241114	163800	262041070	20150	20150	20150	20150	0
147	20241114	163700	262041070	20150	20150	20150	20150	0
148	20241114	163600	262041070	20150	20150	20150	20150	0
149	20241114	163500	262041070	20150	20150	20150	20150	0
150	20241114	163400	262041070	20150	20150	20150	20150	0
151	20241114	163300	262041070	20150	20150	20150	20150	0
152	20241114	163200	262041070	20150	20150	20150	20150	130
153	20241114	163100	262041070	20150	20150	20150	20150	0
154	20241114	163000	262041070	20150	20150	20150	20150	130
155	20241114	162900	259421570	20150	20150	20150	20150	0
156	20241114	162800	259421570	20150	20150	20150	20150	0
157	20241114	162700	259421570	20150	20150	20150	20150	0
158	20241114	162600	259421570	20150	20150	20150	20150	0
159	20241114	162500	259421570	20150	20150	20150	20150	0
160	20241114	162400	259421570	20150	20150	20150	20150	0
161	20241114	162300	259421570	20150	20150	20150	20150	0
162	20241114	162200	259421570	20150	20150	20150	20150	0
163	20241114	162100	259421570	20150	20150	20150	20150	0
164	20241114	162000	259421570	20150	20150	20150	20150	0
165	20241114	161900	259421570	20150	20000	20150	19990	171
166	20241114	161800	255987960	19990	20050	20050	19990	214
167	20241114	161700	251707790	20000	20000	20000	20000	0
168	20241114	161600	251707790	20000	20000	20000	20000	24
169	20241114	161500	251227790	20050	20050	20050	20050	0
170	20241114	161400	251227790	20050	20050	20050	20050	5
171	20241114	161300	251127540	20150	20150	20150	20150	0
172	20241114	161200	251127540	20150	20150	20150	20150	0
173	20241114	161100	251127540	20150	20150	20150	20150	1
174	20241114	161000	251107390	20100	20100	20100	20100	0
175	20241114	160900	251107390	20100	20100	20100	20100	0
176	20241114	160800	251107390	20100	20100	20100	20100	0
177	20241114	160700	251107390	20100	20100	20100	20100	0
178	20241114	160600	251107390	20100	20100	20100	20100	0
179	20241114	160500	251107390	20100	20100	20100	20100	0
180	20241114	160400	251107390	20100	20150	20150	20100	74
181	20241114	160300	249619940	20200	20200	20200	20200	0
182	20241114	160200	249619940	20200	20200	20200	20200	0
183	20241114	160100	249619940	20200	20200	20200	20200	0
184	20241114	160000	249619940	20200	20200	20200	20200	1
185	20241114	155900	249599740	20150	20100	20200	20100	426
186	20241114	155800	241017190	20100	20050	20100	20050	400
187	20241114	155700	232987190	20000	20000	20000	20000	0
188	20241114	155600	232987190	20000	20000	20000	20000	0
189	20241114	155500	232987190	20000	20000	20000	20000	0
190	20241114	155400	232987190	20000	20000	20000	20000	0
191	20241114	155300	232987190	20000	20000	20000	20000	0
192	20241114	155200	232987190	20000	20000	20000	20000	0
193	20241114	155100	232987190	20000	20000	20000	20000	0
194	20241114	155000	232987190	20000	20000	20000	20000	0
195	20241114	154900	232987190	20000	20000	20000	20000	10
196	20241114	154800	232787190	20000	20000	20000	20000	0
197	20241114	154700	232787190	20000	20000	20000	20000	0
198	20241114	154600	232787190	20000	20000	20000	20000	0
199	20241114	154500	232787190	20000	20000	20000	20000	0
200	20241114	154400	232787190	20000	20000	20000	20000	0
201	20241114	154300	232787190	20000	20000	20000	20000	0
202	20241114	154200	232787190	20000	20000	20000	20000	1
203	20241114	154100	232767190	20000	20000	20000	19990	385
204	20241114	154000	225070990	20000	20000	20000	19990	7
205	20241114	153900	224931020	19980	19980	19980	19980	1
206	20241114	153800	224911040	19960	19960	19960	19960	1
207	20241114	153700	224891080	19950	19950	19950	19950	0
208	20241114	153600	224891080	19950	19950	19950	19950	0
209	20241114	153500	224891080	19950	19950	19950	19950	19
210	20241114	153400	224512030	19950	19950	19950	19950	0
211	20241114	153300	224512030	19950	19950	19950	19950	0
212	20241114	153200	224512030	19950	19950	19950	19950	3
213	20241114	153100	224452180	19950	19950	19950	19950	0
214	20241114	153000	224452180	19950	19950	19950	19950	1
215	20241114	152900	224432230	19930	19930	19930	19930	0
216	20241114	152800	224432230	19930	19930	19930	19910	12
217	20241114	152700	224193220	19930	19930	19930	19930	0
218	20241114	152600	224193220	19930	19930	19930	19930	0
219	20241114	152500	224193220	19930	19930	19930	19930	0
220	20241114	152400	224193220	19930	19930	19930	19930	0
221	20241114	152300	224193220	19930	19930	19930	19930	5
222	20241114	152200	224093570	19930	19930	19930	19930	14
223	20241114	152100	223814550	19900	19900	19900	19900	1
224	20241114	152000	223794650	19900	19940	20100	19860	556
225	20241114	151900	212727830	19940	19910	20100	19910	205
226	20241114	151800	208629330	19990	19910	19990	19910	2
227	20241114	151700	208589430	19890	19870	19890	19850	39
228	20241114	151600	207815220	19870	19930	19930	19860	345
229	20241114	151500	200955600	19930	19930	19930	19930	13
230	20241114	151400	200696510	19930	19930	19930	19930	30
231	20241114	151300	200098610	19920	19920	19920	19920	0
232	20241114	151200	200098610	19920	19920	19920	19920	3
233	20241114	151100	200038850	19920	19930	19930	19920	237
234	20241114	151000	195315880	19940	19940	19940	19940	0
235	20241114	150900	195315880	19940	19940	19940	19940	0
236	20241114	150800	195315880	19940	19940	19940	19940	0
237	20241114	150700	195315880	19940	19950	19950	19940	51
238	20241114	150600	194298910	19950	19950	19950	19950	0
239	20241114	150500	194298910	19950	19950	19950	19950	0
240	20241114	150400	194298910	19950	19950	19950	19950	0
241	20241114	150300	194298910	19950	19950	19950	19950	0
242	20241114	150200	194298910	19950	19950	19950	19950	0
243	20241114	150100	194298910	19950	19950	19950	19950	100
244	20241114	150000	192303910	19950	19950	19950	19950	0
245	20241114	145900	192303910	19950	19970	19970	19950	30
246	20241114	145800	191705090	20000	20000	20000	20000	0
247	20241114	145700	191705090	20000	20000	20000	20000	0
248	20241114	145600	191705090	20000	20000	20000	20000	5
249	20241114	145500	191605090	20000	20000	20000	20000	2
250	20241114	145400	191565090	20000	20000	20000	20000	9
251	20241114	145300	191385090	20000	19970	20000	19970	37
252	20241114	145200	190645120	19950	19950	19950	19950	0
253	20241114	145100	190645120	19950	19950	19950	19950	0
254	20241114	145000	190645120	19950	19970	19970	19950	17
255	20241114	144900	190305910	19960	19960	19960	19960	0
256	20241114	144800	190305910	19960	19960	19960	19960	0
257	20241114	144700	190305910	19960	19960	19960	19960	0
258	20241114	144600	190305910	19960	19960	19960	19960	0
259	20241114	144500	190305910	19960	19960	19960	19940	158
260	20241114	144400	187154590	19960	19960	19960	19960	39
261	20241114	144300	186376150	19980	19980	19980	19980	20
262	20241114	144200	185976550	19990	19990	19990	19990	11
263	20241114	144100	185756660	19990	20000	20000	19990	3
264	20241114	144000	185696680	20050	20050	20050	20050	0
265	20241114	143900	185696680	20050	20000	20050	20000	45
266	20241114	143800	184796580	20100	20100	20100	20100	0
267	20241114	143700	184796580	20100	20100	20100	20100	16
268	20241114	143600	184474980	20100	20100	20100	20100	0
269	20241114	143500	184474980	20100	20100	20100	20100	0
270	20241114	143400	184474980	20100	20100	20100	20100	26
271	20241114	143300	183952380	20200	20200	20200	20200	0
272	20241114	143200	183952380	20200	20200	20200	20200	0
273	20241114	143100	183952380	20200	20200	20200	20200	2
274	20241114	143000	183911980	20200	20200	20200	20200	0
275	20241114	142900	183911980	20200	20200	20200	20200	0
276	20241114	142800	183911980	20200	20200	20200	20200	0
277	20241114	142700	183911980	20200	20150	20200	20150	8
278	20241114	142600	183750730	20150	20150	20150	20150	48
279	20241114	142500	182783530	20150	20100	20150	20100	11
280	20241114	142400	182562380	20100	20100	20100	20100	68
281	20241114	142300	181195580	20100	20100	20100	20100	0
282	20241114	142200	181195580	20100	20100	20100	20100	0
283	20241114	142100	181195580	20100	20100	20100	20100	24
284	20241114	142000	180713180	20150	20150	20150	20150	0
285	20241114	141900	180713180	20150	20100	20150	20100	51
286	20241114	141800	179688030	20100	20100	20100	20100	109
287	20241114	141700	177497130	20050	20050	20050	20050	33
288	20241114	141600	176835480	20000	20000	20000	20000	0
289	20241114	141500	176835480	20000	20000	20000	20000	0
290	20241114	141400	176835480	20000	20000	20000	20000	0
291	20241114	141300	176835480	20000	20000	20000	20000	0
292	20241114	141200	176835480	20000	20000	20000	20000	3
293	20241114	141100	176775480	20000	20000	20000	20000	0
294	20241114	141000	176775480	20000	19980	20000	19980	351
295	20241114	140900	169756590	19980	19980	19980	19980	0
296	20241114	140800	169756590	19980	19980	19980	19980	1
297	20241114	140700	169736610	19960	19960	19960	19960	0
298	20241114	140600	169736610	19960	19960	19960	19960	0
299	20241114	140500	169736610	19960	19960	19960	19960	1
300	20241114	140400	169716650	19960	19960	19960	19960	0
301	20241114	140300	169716650	19960	19960	19960	19960	0
302	20241114	140200	169716650	19960	19960	19960	19960	0
303	20241114	140100	169716650	19960	19960	19960	19960	1
304	20241114	140000	169696690	19960	19960	19960	19960	0
305	20241114	135900	169696690	19960	19960	19960	19960	1
306	20241114	135800	169676730	19960	19960	19960	19960	0
307	20241114	135700	169676730	19960	19950	19960	19950	71
308	20241114	135600	168260040	19960	19960	19960	19960	0
309	20241114	135500	168260040	19960	19960	19960	19960	0
310	20241114	135400	168260040	19960	19960	19960	19960	2
311	20241114	135300	168220120	19950	19950	19950	19950	1
312	20241114	135200	168200170	19930	19930	19930	19930	0
313	20241114	135100	168200170	19930	19930	19930	19930	0
314	20241114	135000	168200170	19930	19930	19930	19930	0
315	20241114	134900	168200170	19930	19930	19930	19930	0
316	20241114	134800	168200170	19930	19930	19930	19930	63
317	20241114	134700	166944580	19910	19940	19940	19910	58
318	20241114	134600	165788090	19900	19900	19900	19900	153
319	20241114	134500	162743390	19940	19950	19950	19940	16
320	20241114	134400	162424200	19960	19990	19990	19960	4
321	20241114	134300	162344270	19990	19990	19990	19990	0
322	20241114	134200	162344270	19990	19990	19990	19990	1
323	20241114	134100	162324280	19950	19950	19950	19950	0
324	20241114	134000	162324280	19950	19950	19950	19950	0
325	20241114	133900	162324280	19950	19950	19950	19950	0
326	20241114	133800	162324280	19950	19950	19950	19950	0
327	20241114	133700	162324280	19950	19950	19950	19950	0
328	20241114	133600	162324280	19950	19950	19950	19950	0
329	20241114	133500	162324280	19950	19950	19950	19950	0
330	20241114	133400	162324280	19950	19950	19950	19950	0
331	20241114	133300	162324280	19950	19940	19950	19940	660
332	20241114	133200	149158320	19860	19860	19860	19860	0
333	20241114	133100	149158320	19860	19860	19860	19860	0
334	20241114	133000	149158320	19860	19860	19860	19860	0
335	20241114	132900	149158320	19860	19920	19920	19860	740
336	20241114	132800	134434440	19920	19930	19930	19920	5
337	20241114	132700	134334830	19920	19920	19920	19920	0
338	20241114	132600	134334830	19920	19920	19920	19920	12
339	20241114	132500	134095790	19920	19920	19920	19920	8
340	20241114	132400	133936430	19920	19920	19920	19920	10
341	20241114	132300	133737230	19920	19920	19920	19920	14
342	20241114	132200	133458350	19930	19920	19930	19920	10
343	20241114	132100	133259140	19930	19930	19930	19930	1
344	20241114	132000	133239210	19930	19950	19950	19930	226
345	20241114	131900	128733450	19950	19970	19990	19950	143
346	20241114	131800	125879000	19970	19980	19980	19970	42
347	20241114	131700	125040070	19980	19980	19980	19980	0
348	20241114	131600	125040070	19980	19980	19980	19980	0
349	20241114	131500	125040070	19980	19980	19980	19980	0
350	20241114	131400	125040070	19980	19990	19990	19980	12
351	20241114	131300	124800240	19980	19980	19980	19980	0
352	20241114	131200	124800240	19980	19980	19980	19980	0
353	20241114	131100	124800240	19980	19980	19980	19980	3
354	20241114	131000	124740300	19970	19970	19970	19970	0
355	20241114	130900	124740300	19970	19970	19970	19970	0
356	20241114	130800	124740300	19970	19970	19970	19970	2
357	20241114	130700	124700360	19980	19980	19980	19980	2
358	20241114	130600	124660400	19980	19980	19980	19980	2
359	20241114	130500	124620440	19980	19980	19980	19980	0
360	20241114	130400	124620440	19980	19980	19980	19980	0
361	20241114	130300	124620440	19980	19980	19980	19980	0
362	20241114	130200	124620440	19980	19980	19980	19980	0
363	20241114	130100	124620440	19980	19980	19980	19980	0
364	20241114	130000	124620440	19980	19980	19980	19980	0
365	20241114	125900	124620440	19980	19980	19980	19980	0
366	20241114	125800	124620440	19980	19980	19980	19980	4
367	20241114	125700	124540520	20000	20000	20000	20000	0
368	20241114	125600	124540520	20000	20000	20000	20000	0
369	20241114	125500	124540520	20000	20000	20000	20000	0
370	20241114	125400	124540520	20000	20000	20000	20000	0
371	20241114	125300	124540520	20000	20000	20000	20000	0
372	20241114	125200	124540520	20000	20000	20000	20000	0
373	20241114	125100	124540520	20000	20000	20000	20000	0
374	20241114	125000	124540520	20000	20000	20000	20000	0
375	20241114	124900	124540520	20000	20000	20000	20000	53
376	20241114	124800	123480520	19970	19970	19970	19970	0
377	20241114	124700	123480520	19970	19970	19970	19970	0
378	20241114	124600	123480520	19970	19970	19970	19970	0
379	20241114	124500	123480520	19970	19970	19970	19970	0
380	20241114	124400	123480520	19970	19970	19970	19970	1
381	20241114	124300	123460550	20000	20000	20000	20000	0
382	20241114	124200	123460550	20000	19980	20000	19980	100
383	20241114	124100	121461010	19980	19980	19980	19980	1
384	20241114	124000	121441030	19980	19980	19980	19980	0
385	20241114	123900	121441030	19980	19980	19980	19980	0
386	20241114	123800	121441030	19980	19990	19990	19980	76
387	20241114	123700	119922440	19990	19990	19990	19990	0
388	20241114	123600	119922440	19990	19990	19990	19990	0
389	20241114	123500	119922440	19990	19990	19990	19990	20
390	20241114	123400	119522640	19990	19990	19990	19990	0
391	20241114	123300	119522640	19990	19990	19990	19990	21
392	20241114	123200	119102850	20000	20000	20000	20000	0
393	20241114	123100	119102850	20000	20000	20000	19990	316
394	20241114	123000	112782870	20000	20000	20000	20000	0
395	20241114	122900	112782870	20000	20000	20000	20000	0
396	20241114	122800	112782870	20000	20000	20000	20000	50
397	20241114	122700	111782870	20050	20050	20050	20050	0
398	20241114	122600	111782870	20050	20050	20050	20050	33
399	20241114	122500	111121220	20050	20050	20050	20050	0
400	20241114	122400	111121220	20050	20050	20050	20050	0
401	20241114	122300	111121220	20050	20050	20050	20050	0
402	20241114	122200	111121220	20050	20050	20050	20050	0
403	20241114	122100	111121220	20050	20050	20050	20050	0
404	20241114	122000	111121220	20050	20050	20050	20050	50
405	20241114	121900	110118720	20050	20050	20050	20050	120
406	20241114	121800	107712720	20100	20100	20100	20100	0
407	20241114	121700	107712720	20100	20100	20100	20100	0
408	20241114	121600	107712720	20100	20100	20100	20100	0
409	20241114	121500	107712720	20100	20100	20100	20100	10
410	20241114	121400	107511720	20100	20100	20100	20100	10
411	20241114	121300	107310720	20050	20050	20050	20050	0
412	20241114	121200	107310720	20050	20050	20050	20050	33
413	20241114	121100	106649070	20050	20050	20050	20050	17
414	20241114	121000	106308220	20100	20100	20100	20100	5
415	20241114	120900	106207720	20150	20150	20150	20150	0
416	20241114	120800	106207720	20150	20150	20150	20150	0
417	20241114	120700	106207720	20150	20150	20150	20150	0
418	20241114	120600	106207720	20150	20150	20150	20150	0
419	20241114	120500	106207720	20150	20150	20150	20150	0
420	20241114	120400	106207720	20150	19970	20150	19970	7
421	20241114	120300	106067210	19970	19900	20000	19900	204
422	20241114	120200	101988520	19900	19900	19900	19900	6
423	20241114	120100	101869120	19900	19900	19900	19900	6
424	20241114	120000	101749720	19900	19890	19900	19890	5
425	20241114	115900	101650250	19890	20050	20100	19850	303
426	20241114	115800	95593150	20050	19980	20050	19980	4
427	20241114	115700	95513140	19960	19900	19960	19900	9
428	20241114	115600	95333820	19900	19870	19900	19870	7
429	20241114	115500	95194680	19870	19870	19870	19870	8
430	20241114	115400	95035720	19870	19870	19870	19870	6
431	20241114	115300	94916500	19870	19920	19930	19870	151
432	20241114	115200	91911020	19970	19970	19970	19970	0
433	20241114	115100	91911020	19970	19970	19970	19970	0
434	20241114	115000	91911020	19970	19970	19970	19970	0
435	20241114	114900	91911020	19970	19970	19970	19970	34
436	20241114	114800	91232040	19970	19990	19990	19970	66
437	20241114	114700	89913920	19990	19990	19990	19990	0
438	20241114	114600	89913920	19990	20000	20000	19970	263
439	20241114	114500	84657450	20000	20100	20100	20000	640
440	20241114	114400	71816000	20150	20150	20150	20150	0
441	20241114	114300	71816000	20150	20150	20150	20150	14
442	20241114	114200	71533900	20150	20150	20150	20150	0
443	20241114	114100	71533900	20150	20150	20150	20150	0
444	20241114	114000	71533900	20150	20150	20150	20150	0
445	20241114	113900	71533900	20150	20150	20150	20150	152
446	20241114	113800	68471100	20250	20250	20250	20250	0
447	20241114	113700	68471100	20250	20250	20250	20250	0
448	20241114	113600	68471100	20250	20250	20250	20250	0
449	20241114	113500	68471100	20250	20250	20250	20250	20
450	20241114	113400	68066100	20250	20250	20250	20250	0
451	20241114	113300	68066100	20250	20250	20250	20250	0
452	20241114	113200	68066100	20250	20250	20250	20250	0
453	20241114	113100	68066100	20250	20250	20250	20250	0
454	20241114	113000	68066100	20250	20250	20250	20250	0
455	20241114	112900	68066100	20250	20250	20250	20250	0
456	20241114	112800	68066100	20250	20250	20250	20250	0
457	20241114	112700	68066100	20250	20250	20250	20250	10
458	20241114	112600	67863600	20250	20250	20250	20250	10
459	20241114	112500	67661100	20250	20250	20250	20250	0
460	20241114	112400	67661100	20250	20250	20250	20250	0
461	20241114	112300	67661100	20250	20250	20250	20250	0
462	20241114	112200	67661100	20250	20250	20250	20250	0
463	20241114	112100	67661100	20250	20250	20250	20250	0
464	20241114	112000	67661100	20250	20250	20250	20250	1
465	20241114	111900	67640850	20200	20200	20200	20200	7
466	20241114	111800	67499450	20200	20200	20200	20200	0
467	20241114	111700	67499450	20200	20200	20200	20200	0
468	20241114	111600	67499450	20200	20200	20200	20200	0
469	20241114	111500	67499450	20200	20200	20200	20200	0
470	20241114	111400	67499450	20200	20200	20200	20200	0
471	20241114	111300	67499450	20200	20200	20200	20200	0
472	20241114	111200	67499450	20200	20200	20200	20200	0
473	20241114	111100	67499450	20200	20200	20200	20200	0
474	20241114	111000	67499450	20200	20250	20250	20200	114
475	20241114	110900	65195850	20300	20300	20300	20200	484
476	20241114	110800	55389800	20300	20300	20300	20300	100
477	20241114	110700	53359800	20350	20350	20350	20350	0
478	20241114	110600	53359800	20350	20350	20350	20350	0
479	20241114	110500	53359800	20350	20350	20350	20350	0
480	20241114	110400	53359800	20350	20350	20350	20350	0
481	20241114	110300	53359800	20350	20350	20350	20350	10
482	20241114	110200	53156300	20350	20350	20350	20350	0
483	20241114	110100	53156300	20350	20350	20350	20350	0
484	20241114	110000	53156300	20350	20350	20350	20350	9
485	20241114	105900	52973150	20350	20400	20400	20350	47
486	20241114	105800	52016200	20600	20400	20650	20400	115
487	20241114	105700	49668550	20450	20450	20450	20450	0
488	20241114	105600	49668550	20450	20450	20450	20450	193
489	20241114	105500	45721700	20450	20450	20450	20450	11
490	20241114	105400	45496750	20450	20400	20450	20400	351
491	20241114	105300	38335850	20350	20350	20350	20350	91
492	20241114	105200	36484000	20300	20300	20300	20300	20
493	20241114	105100	36078000	20300	20250	20300	20250	25
494	20241114	105000	35571600	20250	20250	20250	20250	71
495	20241114	104900	34133850	20250	20250	20250	20250	10
496	20241114	104800	33931350	20300	20300	20300	20300	0
497	20241114	104700	33931350	20300	20300	20300	20300	0
498	20241114	104600	33931350	20300	20300	20300	20300	5
499	20241114	104500	33829850	20300	20300	20300	20300	0
500	20241114	104400	33829850	20300	20250	20300	20250	83
501	20241114	104300	32147650	20250	20250	20250	20250	0
502	20241114	104200	32147650	20250	20250	20250	20250	5
503	20241114	104100	32046400	20300	20300	20300	20300	0
504	20241114	104000	32046400	20300	20300	20300	20300	0
505	20241114	103900	32046400	20300	20300	20300	20300	0
506	20241114	103800	32046400	20300	20300	20300	20300	300
507	20241114	103700	25956400	20300	20300	20300	20300	0
508	20241114	103600	25956400	20300	20200	20300	20200	30
509	20241114	103500	25350300	20300	20300	20300	20300	0
510	20241114	103400	25350300	20300	20300	20300	20300	0
511	20241114	103300	25350300	20300	20300	20300	20300	0
512	20241114	103200	25350300	20300	20300	20300	20300	0
513	20241114	103100	25350300	20300	20300	20300	20300	0
514	20241114	103000	25350300	20300	20300	20300	20300	5
515	20241114	102900	25248800	20200	20200	20200	20200	0
516	20241114	102800	25248800	20200	20200	20200	20200	48
517	20241114	102700	24279200	20100	20150	20150	20100	100
518	20241114	102600	22269150	20200	20200	20200	20200	9
519	20241114	102500	22087350	20200	20200	20200	20200	40
520	20241114	102400	21279350	20300	20300	20300	20300	0
521	20241114	102300	21279350	20300	20300	20300	20300	1
522	20241114	102200	21259050	20250	20250	20250	20250	39
523	20241114	102100	20469300	20400	20400	20400	20400	0
524	20241114	102000	20469300	20400	20350	20400	20350	3
525	20241114	101900	20408200	20250	20350	20350	20250	106
526	20241114	101800	18261100	20400	20350	20400	20350	11
527	20241114	101700	18037200	20400	20350	20400	20350	109
528	20241114	101600	15814650	20400	20400	20400	20400	0
529	20241114	101500	15814650	20400	20400	20400	20400	0
530	20241114	101400	15814650	20400	20400	20400	20400	0
531	20241114	101300	15814650	20400	20400	20400	20400	0
532	20241114	101200	15814650	20400	20350	20400	20350	7
533	20241114	101100	15672100	20250	20300	20300	20250	55
534	20241114	101000	14556150	20200	20200	20200	20200	12
535	20241114	100900	14313750	20250	20200	20250	20200	154
536	20241114	100800	11201000	20200	20200	20200	20200	85
537	20241114	100700	9484000	20250	20250	20250	20250	60
538	20241114	100600	8269000	20250	20250	20250	20250	100
539	20241114	100500	6244000	20250	20250	20250	20250	15
540	20241114	100400	5940250	20250	20250	20250	20250	0
541	20241114	100300	5940250	20250	20250	20250	20250	32
542	20241114	100200	5292250	20100	20250	20400	20100	184
543	20241114	100100	1584100	20100	20100	20100	20100	3
544	20241114	100000	1523800	20050	20050	20050	20050	76