KissMeData/039340/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	191700	73891970	5690	5690	5690	5690	1586
3	20241114	191600	73891970	5690	5690	5690	5690	0
4	20241114	191500	73891970	5690	5690	5690	5690	0
5	20241114	191400	73891970	5690	5690	5690	5690	0
6	20241114	191300	73891970	5690	5690	5690	5690	0
7	20241114	191200	73891970	5690	5690	5690	5690	0
8	20241114	191100	73891970	5690	5690	5690	5690	0
9	20241114	191000	73891970	5690	5690	5690	5690	0
10	20241114	190900	73891970	5690	5690	5690	5690	0
11	20241114	190800	73891970	5690	5690	5690	5690	0
12	20241114	190700	73891970	5690	5690	5690	5690	0
13	20241114	190600	73891970	5690	5690	5690	5690	0
14	20241114	190500	73891970	5690	5690	5690	5690	0
15	20241114	190400	73891970	5690	5690	5690	5690	0
16	20241114	190300	73891970	5690	5690	5690	5690	0
17	20241114	190200	73891970	5690	5690	5690	5690	0
18	20241114	190100	73891970	5690	5690	5690	5690	0
19	20241114	190000	73891970	5690	5690	5690	5690	0
20	20241114	185900	73891970	5690	5690	5690	5690	0
21	20241114	185800	73891970	5690	5690	5690	5690	0
22	20241114	185700	73891970	5690	5690	5690	5690	0
23	20241114	185600	73891970	5690	5690	5690	5690	0
24	20241114	185500	73891970	5690	5690	5690	5690	0
25	20241114	185400	73891970	5690	5690	5690	5690	0
26	20241114	185300	73891970	5690	5690	5690	5690	0
27	20241114	185200	73891970	5690	5690	5690	5690	0
28	20241114	185100	73891970	5690	5690	5690	5690	0
29	20241114	185000	73891970	5690	5690	5690	5690	0
30	20241114	184900	73891970	5690	5690	5690	5690	0
31	20241114	184800	73891970	5690	5690	5690	5690	0
32	20241114	184700	73891970	5690	5690	5690	5690	1586
33	20241114	184600	73891970	5690	5690	5690	5690	0
34	20241114	184500	73891970	5690	5690	5690	5690	0
35	20241114	184400	73891970	5690	5690	5690	5690	0
36	20241114	184300	73891970	5690	5690	5690	5690	0
37	20241114	184200	73891970	5690	5690	5690	5690	0
38	20241114	184100	73891970	5690	5690	5690	5690	0
39	20241114	184000	73891970	5690	5690	5690	5690	0
40	20241114	183900	73891970	5690	5690	5690	5690	0
41	20241114	183800	73891970	5690	5690	5690	5690	0
42	20241114	183700	73891970	5690	5690	5690	5690	0
43	20241114	183600	73891970	5690	5690	5690	5690	0
44	20241114	183500	73891970	5690	5690	5690	5690	0
45	20241114	183400	73891970	5690	5690	5690	5690	0
46	20241114	183300	73891970	5690	5690	5690	5690	0
47	20241114	183200	73891970	5690	5690	5690	5690	0
48	20241114	183100	73891970	5690	5690	5690	5690	0
49	20241114	183000	73891970	5690	5690	5690	5690	0
50	20241114	182900	73891970	5690	5690	5690	5690	0
51	20241114	182800	73891970	5690	5690	5690	5690	0
52	20241114	182700	73891970	5690	5690	5690	5690	0
53	20241114	182600	73891970	5690	5690	5690	5690	0
54	20241114	182500	73891970	5690	5690	5690	5690	0
55	20241114	182400	73891970	5690	5690	5690	5690	0
56	20241114	182300	73891970	5690	5690	5690	5690	0
57	20241114	182200	73891970	5690	5690	5690	5690	0
58	20241114	182100	73891970	5690	5690	5690	5690	0
59	20241114	182000	73891970	5690	5690	5690	5690	0
60	20241114	181900	73891970	5690	5690	5690	5690	0
61	20241114	181800	73891970	5690	5690	5690	5690	0
62	20241114	181700	73891970	5690	5690	5690	5690	1586
63	20241114	181600	73891970	5690	5690	5690	5690	0
64	20241114	181500	73891970	5690	5690	5690	5690	0
65	20241114	181400	73891970	5690	5690	5690	5690	0
66	20241114	181300	73891970	5690	5690	5690	5690	0
67	20241114	181200	73891970	5690	5690	5690	5690	0
68	20241114	181100	73891970	5690	5690	5690	5690	0
69	20241114	181000	73891970	5690	5690	5690	5690	0
70	20241114	180900	73891970	5690	5690	5690	5690	0
71	20241114	180800	73891970	5690	5690	5690	5690	0
72	20241114	180700	73891970	5690	5690	5690	5690	0
73	20241114	180600	73891970	5690	5690	5690	5690	0
74	20241114	180500	73891970	5690	5690	5690	5690	0
75	20241114	180400	73891970	5690	5690	5690	5690	0
76	20241114	180300	73891970	5690	5690	5690	5690	0
77	20241114	180200	73891970	5690	5690	5690	5690	0
78	20241114	180100	73891970	5690	5690	5690	5690	0
79	20241114	180000	73891970	5690	5690	5690	5690	0
80	20241114	175900	73891970	5690	5690	5690	5690	0
81	20241114	175800	73891970	5690	5690	5690	5690	0
82	20241114	175700	73891970	5690	5690	5690	5690	0
83	20241114	175600	73891970	5690	5690	5690	5690	0
84	20241114	175500	73891970	5690	5690	5690	5690	0
85	20241114	175400	73891970	5690	5690	5690	5690	0
86	20241114	175300	73891970	5690	5690	5690	5690	0
87	20241114	175200	73891970	5690	5690	5690	5690	0
88	20241114	175100	73891970	5690	5690	5690	5690	0
89	20241114	175000	73891970	5690	5690	5690	5690	0
90	20241114	174900	73891970	5690	5690	5690	5690	0
91	20241114	174800	73891970	5690	5690	5690	5690	0
92	20241114	174700	73891970	5690	5690	5690	5690	1586
93	20241114	174600	73891970	5690	5690	5690	5690	0
94	20241114	174500	73891970	5690	5690	5690	5690	0
95	20241114	174400	73891970	5690	5690	5690	5690	0
96	20241114	174300	73891970	5690	5690	5690	5690	0
97	20241114	174200	73891970	5690	5690	5690	5690	0
98	20241114	174100	73891970	5690	5690	5690	5690	0
99	20241114	174000	73891970	5690	5690	5690	5690	0
100	20241114	173900	73891970	5690	5690	5690	5690	0
101	20241114	173800	73891970	5690	5690	5690	5690	0
102	20241114	173700	73891970	5690	5690	5690	5690	0
103	20241114	173600	73891970	5690	5690	5690	5690	0
104	20241114	173500	73891970	5690	5690	5690	5690	0
105	20241114	173400	73891970	5690	5690	5690	5690	0
106	20241114	173300	73891970	5690	5690	5690	5690	0
107	20241114	173200	73891970	5690	5690	5690	5690	0
108	20241114	173100	73891970	5690	5690	5690	5690	0
109	20241114	173000	73891970	5690	5690	5690	5690	0
110	20241114	172900	73891970	5690	5690	5690	5690	0
111	20241114	172800	73891970	5690	5690	5690	5690	0
112	20241114	172700	73891970	5690	5690	5690	5690	0
113	20241114	172600	73891970	5690	5690	5690	5690	0
114	20241114	172500	73891970	5690	5690	5690	5690	0
115	20241114	172400	73891970	5690	5690	5690	5690	0
116	20241114	172300	73891970	5690	5690	5690	5690	0
117	20241114	172200	73891970	5690	5690	5690	5690	0
118	20241114	172100	73891970	5690	5690	5690	5690	0
119	20241114	172000	73891970	5690	5690	5690	5690	0
120	20241114	171900	73891970	5690	5690	5690	5690	0
121	20241114	171800	73891970	5690	5690	5690	5690	0
122	20241114	171700	73891970	5690	5690	5690	5690	1586
123	20241114	171600	73891970	5690	5690	5690	5690	0
124	20241114	171500	73891970	5690	5690	5690	5690	0
125	20241114	171400	73891970	5690	5690	5690	5690	0
126	20241114	171300	73891970	5690	5690	5690	5690	0
127	20241114	171200	73891970	5690	5690	5690	5690	0
128	20241114	171100	73891970	5690	5690	5690	5690	0
129	20241114	171000	73891970	5690	5690	5690	5690	0
130	20241114	170900	73891970	5690	5690	5690	5690	0
131	20241114	170800	73891970	5690	5690	5690	5690	0
132	20241114	170700	73891970	5690	5690	5690	5690	0
133	20241114	170600	73891970	5690	5690	5690	5690	0
134	20241114	170500	73891970	5690	5690	5690	5690	0
135	20241114	170400	73891970	5690	5690	5690	5690	0
136	20241114	170300	73891970	5690	5690	5690	5690	0
137	20241114	170200	73891970	5690	5690	5690	5690	0
138	20241114	170100	73891970	5690	5690	5690	5690	0
139	20241114	170000	73891970	5690	5690	5690	5690	0
140	20241114	165900	73891970	5690	5690	5690	5690	0
141	20241114	165800	73891970	5690	5690	5690	5690	0
142	20241114	165700	73891970	5690	5690	5690	5690	0
143	20241114	165600	73891970	5690	5690	5690	5690	0
144	20241114	165500	73891970	5690	5690	5690	5690	0
145	20241114	165400	73891970	5690	5690	5690	5690	0
146	20241114	165300	73891970	5690	5690	5690	5690	0
147	20241114	165200	73891970	5690	5690	5690	5690	0
148	20241114	165100	73891970	5690	5690	5690	5690	0
149	20241114	165000	73891970	5690	5690	5690	5690	0
150	20241114	164900	73891970	5690	5690	5690	5690	0
151	20241114	164800	73891970	5690	5690	5690	5690	0
152	20241114	164700	73891970	5690	5690	5690	5690	1586
153	20241114	164600	73891970	5690	5690	5690	5690	0
154	20241114	164500	73891970	5690	5690	5690	5690	0
155	20241114	164400	73891970	5690	5690	5690	5690	0
156	20241114	164300	73891970	5690	5690	5690	5690	0
157	20241114	164200	73891970	5690	5690	5690	5690	0
158	20241114	164100	73891970	5690	5690	5690	5690	0
159	20241114	164000	73891970	5690	5690	5690	5690	0
160	20241114	163900	73891970	5690	5690	5690	5690	0
161	20241114	163800	73891970	5690	5690	5690	5690	0
162	20241114	163700	73891970	5690	5690	5690	5690	0
163	20241114	163600	73891970	5690	5690	5690	5690	0
164	20241114	163500	73891970	5690	5690	5690	5690	0
165	20241114	163400	73891970	5690	5690	5690	5690	0
166	20241114	163300	73891970	5690	5690	5690	5690	0
167	20241114	163200	73891970	5690	5690	5690	5690	0
168	20241114	163100	73891970	5690	5690	5690	5690	0
169	20241114	163000	73891970	5690	5690	5690	5690	1586
170	20241114	162900	64867630	5680	5680	5680	5680	0
171	20241114	162800	64867630	5680	5680	5680	5680	0
172	20241114	162700	64867630	5680	5680	5680	5680	0
173	20241114	162600	64867630	5680	5680	5680	5680	0
174	20241114	162500	64867630	5680	5680	5680	5680	0
175	20241114	162400	64867630	5680	5680	5680	5680	0
176	20241114	162300	64867630	5680	5680	5680	5680	0
177	20241114	162200	64867630	5680	5680	5680	5680	0
178	20241114	162100	64867630	5680	5680	5680	5680	0
179	20241114	162000	64867630	5680	5680	5680	5680	0
180	20241114	161900	64867630	5680	5680	5680	5680	0
181	20241114	161800	64867630	5680	5680	5680	5680	0
182	20241114	161700	64867630	5680	5680	5680	5680	0
183	20241114	161600	64867630	5680	5680	5680	5680	0
184	20241114	161500	64867630	5680	5680	5680	5680	0
185	20241114	161400	64867630	5680	5670	5680	5670	140
186	20241114	161300	64072530	5680	5670	5680	5670	277
187	20241114	161200	62501930	5670	5670	5670	5670	32
188	20241114	161100	62320490	5660	5660	5660	5660	30
189	20241114	161000	62150690	5670	5670	5670	5670	0
190	20241114	160900	62150690	5670	5670	5670	5670	0
191	20241114	160800	62150690	5670	5670	5670	5670	0
192	20241114	160700	62150690	5670	5670	5670	5670	0
193	20241114	160600	62150690	5670	5670	5670	5670	0
194	20241114	160500	62150690	5670	5670	5670	5670	0
195	20241114	160400	62150690	5670	5670	5670	5670	0
196	20241114	160300	62150690	5670	5670	5670	5670	0
197	20241114	160200	62150690	5670	5670	5670	5670	0
198	20241114	160100	62150690	5670	5670	5670	5670	0
199	20241114	160000	62150690	5670	5670	5670	5670	1
200	20241114	155900	62145020	5650	5650	5650	5650	17
201	20241114	155800	62048970	5670	5670	5670	5670	0
202	20241114	155700	62048970	5670	5670	5670	5670	0
203	20241114	155600	62048970	5670	5670	5670	5670	0
204	20241114	155500	62048970	5670	5670	5670	5670	0
205	20241114	155400	62048970	5670	5670	5670	5670	0
206	20241114	155300	62048970	5670	5670	5670	5670	0
207	20241114	155200	62048970	5670	5670	5670	5670	0
208	20241114	155100	62048970	5670	5670	5670	5670	0
209	20241114	155000	62048970	5670	5670	5670	5670	0
210	20241114	154900	62048970	5670	5670	5670	5670	0
211	20241114	154800	62048970	5670	5670	5670	5670	0
212	20241114	154700	62048970	5670	5670	5670	5670	0
213	20241114	154600	62048970	5670	5670	5670	5670	0
214	20241114	154500	62048970	5670	5670	5670	5670	0
215	20241114	154400	62048970	5670	5670	5670	5670	10
216	20241114	154300	61992270	5670	5670	5670	5670	0
217	20241114	154200	61992270	5670	5670	5670	5670	0
218	20241114	154100	61992270	5670	5670	5670	5670	0
219	20241114	154000	61992270	5670	5670	5670	5670	0
220	20241114	153900	61992270	5670	5670	5670	5670	1
221	20241114	153800	61986600	5660	5660	5660	5660	0
222	20241114	153700	61986600	5660	5660	5660	5660	0
223	20241114	153600	61986600	5660	5660	5660	5660	0
224	20241114	153500	61986600	5660	5660	5660	5660	40
225	20241114	153400	61760200	5670	5670	5670	5670	0
226	20241114	153300	61760200	5670	5660	5670	5660	2
227	20241114	153200	61748870	5670	5670	5670	5670	0
228	20241114	153100	61748870	5670	5670	5670	5670	0
229	20241114	153000	61748870	5670	5670	5670	5670	0
230	20241114	152900	61748870	5670	5670	5670	5670	0
231	20241114	152800	61748870	5670	5670	5670	5670	0
232	20241114	152700	61748870	5670	5670	5670	5670	1
233	20241114	152600	61743200	5660	5660	5670	5660	7
234	20241114	152500	61703560	5670	5670	5670	5670	0
235	20241114	152400	61703560	5670	5670	5670	5670	0
236	20241114	152300	61703560	5670	5670	5670	5670	0
237	20241114	152200	61703560	5670	5670	5670	5660	3
238	20241114	152100	61686560	5660	5630	5670	5630	81
239	20241114	152000	61230460	5670	5670	5670	5670	0
240	20241114	151900	61230460	5670	5650	5670	5650	8
241	20241114	151800	61185160	5670	5640	5670	5640	170
242	20241114	151700	60226330	5650	5650	5650	5650	100
243	20241114	151600	59661330	5640	5640	5640	5640	1
244	20241114	151500	59655690	5670	5660	5670	5660	16
245	20241114	151400	59565120	5670	5660	5670	5660	29
246	20241114	151300	59400960	5670	5670	5670	5670	0
247	20241114	151200	59400960	5670	5670	5670	5670	0
248	20241114	151100	59400960	5670	5660	5670	5660	900
249	20241114	151000	54299580	5670	5670	5670	5670	0
250	20241114	150900	54299580	5670	5670	5670	5670	0
251	20241114	150800	54299580	5670	5670	5670	5670	0
252	20241114	150700	54299580	5670	5670	5670	5670	0
253	20241114	150600	54299580	5670	5670	5670	5670	0
254	20241114	150500	54299580	5670	5670	5670	5670	0
255	20241114	150400	54299580	5670	5670	5670	5670	0
256	20241114	150300	54299580	5670	5670	5670	5670	0
257	20241114	150200	54299580	5670	5670	5670	5670	0
258	20241114	150100	54299580	5670	5670	5670	5670	0
259	20241114	150000	54299580	5670	5670	5670	5670	1
260	20241114	145900	54293910	5670	5670	5670	5670	0
261	20241114	145800	54293910	5670	5670	5670	5670	1
262	20241114	145700	54288240	5660	5660	5660	5660	45
263	20241114	145600	54033540	5670	5670	5670	5670	0
264	20241114	145500	54033540	5670	5650	5670	5650	2
265	20241114	145400	54022220	5670	5670	5670	5670	0
266	20241114	145300	54022220	5670	5660	5670	5660	3
267	20241114	145200	54005230	5670	5670	5670	5670	0
268	20241114	145100	54005230	5670	5670	5670	5670	1
269	20241114	145000	53999560	5670	5670	5670	5670	0
270	20241114	144900	53999560	5670	5670	5670	5670	0
271	20241114	144800	53999560	5670	5670	5670	5670	0
272	20241114	144700	53999560	5670	5670	5670	5670	0
273	20241114	144600	53999560	5670	5650	5670	5650	2
274	20241114	144500	53988240	5670	5670	5670	5670	0
275	20241114	144400	53988240	5670	5670	5670	5670	1
276	20241114	144300	53982570	5660	5660	5670	5660	44
277	20241114	144200	53733520	5670	5670	5670	5670	0
278	20241114	144100	53733520	5670	5670	5670	5670	0
279	20241114	144000	53733520	5670	5670	5670	5670	0
280	20241114	143900	53733520	5670	5670	5670	5670	0
281	20241114	143800	53733520	5670	5670	5670	5670	0
282	20241114	143700	53733520	5670	5670	5670	5670	0
283	20241114	143600	53733520	5670	5670	5670	5670	0
284	20241114	143500	53733520	5670	5670	5670	5670	0
285	20241114	143400	53733520	5670	5660	5670	5660	3
286	20241114	143300	53716530	5670	5670	5670	5670	0
287	20241114	143200	53716530	5670	5660	5670	5660	4
288	20241114	143100	53693870	5670	5670	5670	5670	0
289	20241114	143000	53693870	5670	5670	5670	5670	0
290	20241114	142900	53693870	5670	5670	5670	5670	1
291	20241114	142800	53688200	5660	5660	5660	5660	1
292	20241114	142700	53682540	5670	5670	5670	5670	0
293	20241114	142600	53682540	5670	5670	5670	5670	0
294	20241114	142500	53682540	5670	5660	5670	5640	439
295	20241114	142400	51205810	5670	5670	5670	5670	0
296	20241114	142300	51205810	5670	5670	5670	5670	0
297	20241114	142200	51205810	5670	5670	5670	5670	0
298	20241114	142100	51205810	5670	5670	5670	5670	0
299	20241114	142000	51205810	5670	5670	5670	5670	0
300	20241114	141900	51205810	5670	5670	5670	5670	0
301	20241114	141800	51205810	5670	5670	5670	5670	2
302	20241114	141700	51194470	5670	5670	5670	5670	1
303	20241114	141600	51188800	5660	5660	5660	5660	1
304	20241114	141500	51183140	5670	5670	5670	5670	0
305	20241114	141400	51183140	5670	5670	5670	5670	0
306	20241114	141300	51183140	5670	5670	5670	5670	0
307	20241114	141200	51183140	5670	5670	5670	5670	0
308	20241114	141100	51183140	5670	5670	5670	5670	0
309	20241114	141000	51183140	5670	5670	5670	5670	0
310	20241114	140900	51183140	5670	5670	5670	5670	0
311	20241114	140800	51183140	5670	5670	5670	5670	0
312	20241114	140700	51183140	5670	5670	5670	5670	0
313	20241114	140600	51183140	5670	5670	5670	5670	10
314	20241114	140500	51126440	5670	5670	5670	5670	0
315	20241114	140400	51126440	5670	5670	5670	5670	0
316	20241114	140300	51126440	5670	5670	5670	5670	1
317	20241114	140200	51120770	5670	5670	5670	5670	1
318	20241114	140100	51115100	5670	5670	5670	5670	0
319	20241114	140000	51115100	5670	5670	5670	5670	225
320	20241114	135900	49839350	5670	5670	5670	5670	0
321	20241114	135800	49839350	5670	5670	5670	5670	1
322	20241114	135700	49833680	5660	5660	5660	5660	1
323	20241114	135600	49828020	5670	5670	5670	5670	0
324	20241114	135500	49828020	5670	5670	5670	5670	0
325	20241114	135400	49828020	5670	5670	5670	5670	0
326	20241114	135300	49828020	5670	5670	5670	5670	0
327	20241114	135200	49828020	5670	5670	5670	5670	0
328	20241114	135100	49828020	5670	5670	5670	5670	0
329	20241114	135000	49828020	5670	5670	5670	5670	0
330	20241114	134900	49828020	5670	5670	5670	5670	0
331	20241114	134800	49828020	5670	5660	5670	5660	2
332	20241114	134700	49816690	5670	5670	5670	5670	0
333	20241114	134600	49816690	5670	5670	5670	5670	0
334	20241114	134500	49816690	5670	5670	5670	5670	0
335	20241114	134400	49816690	5670	5670	5670	5670	0
336	20241114	134300	49816690	5670	5670	5670	5670	0
337	20241114	134200	49816690	5670	5670	5670	5670	0
338	20241114	134100	49816690	5670	5670	5670	5670	0
339	20241114	134000	49816690	5670	5670	5670	5670	0
340	20241114	133900	49816690	5670	5670	5670	5670	0
341	20241114	133800	49816690	5670	5660	5670	5660	2
342	20241114	133700	49805360	5670	5670	5670	5660	3
343	20241114	133600	49788360	5660	5670	5670	5660	6
344	20241114	133500	49754380	5660	5660	5660	5660	48
345	20241114	133400	49482700	5660	5660	5660	5660	0
346	20241114	133300	49482700	5660	5660	5660	5660	0
347	20241114	133200	49482700	5660	5660	5660	5660	0
348	20241114	133100	49482700	5660	5660	5660	5660	0
349	20241114	133000	49482700	5660	5660	5660	5660	0
350	20241114	132900	49482700	5660	5660	5660	5660	0
351	20241114	132800	49482700	5660	5660	5660	5660	0
352	20241114	132700	49482700	5660	5650	5660	5650	2
353	20241114	132600	49471390	5660	5660	5660	5660	0
354	20241114	132500	49471390	5660	5660	5660	5660	0
355	20241114	132400	49471390	5660	5660	5660	5660	0
356	20241114	132300	49471390	5660	5650	5660	5650	4
357	20241114	132200	49448780	5640	5640	5640	5640	0
358	20241114	132100	49448780	5640	5640	5640	5640	0
359	20241114	132000	49448780	5640	5640	5640	5640	0
360	20241114	131900	49448780	5640	5640	5640	5640	0
361	20241114	131800	49448780	5640	5640	5640	5640	1
362	20241114	131700	49443140	5650	5650	5650	5650	1
363	20241114	131600	49437490	5660	5660	5660	5660	1
364	20241114	131500	49431830	5660	5660	5660	5660	0
365	20241114	131400	49431830	5660	5660	5660	5660	0
366	20241114	131300	49431830	5660	5660	5660	5660	0
367	20241114	131200	49431830	5660	5660	5660	5660	0
368	20241114	131100	49431830	5660	5660	5660	5660	0
369	20241114	131000	49431830	5660	5660	5660	5660	0
370	20241114	130900	49431830	5660	5660	5660	5660	13
371	20241114	130800	49358250	5660	5660	5660	5660	7
372	20241114	130700	49318630	5660	5660	5660	5660	1
373	20241114	130600	49312970	5660	5660	5660	5660	0
374	20241114	130500	49312970	5660	5660	5660	5660	0
375	20241114	130400	49312970	5660	5660	5660	5660	0
376	20241114	130300	49312970	5660	5660	5660	5660	17
377	20241114	130200	49216750	5660	5660	5660	5660	2
378	20241114	130100	49205430	5660	5650	5660	5650	36
379	20241114	130000	49001940	5650	5650	5650	5650	0
380	20241114	125900	49001940	5650	5650	5650	5650	0
381	20241114	125800	49001940	5650	5650	5650	5650	0
382	20241114	125700	49001940	5650	5650	5650	5650	0
383	20241114	125600	49001940	5650	5650	5650	5650	0
384	20241114	125500	49001940	5650	5650	5650	5650	10
385	20241114	125400	48945440	5650	5650	5650	5650	0
386	20241114	125300	48945440	5650	5650	5650	5650	0
387	20241114	125200	48945440	5650	5650	5650	5650	2
388	20241114	125100	48934140	5650	5650	5650	5650	0
389	20241114	125000	48934140	5650	5650	5650	5650	0
390	20241114	124900	48934140	5650	5650	5650	5650	0
391	20241114	124800	48934140	5650	5650	5650	5650	1
392	20241114	124700	48928490	5650	5650	5650	5650	1
393	20241114	124600	48922840	5650	5650	5650	5650	1
394	20241114	124500	48917190	5650	5650	5650	5650	0
395	20241114	124400	48917190	5650	5650	5650	5650	0
396	20241114	124300	48917190	5650	5650	5650	5650	0
397	20241114	124200	48917190	5650	5650	5650	5650	3
398	20241114	124100	48900240	5650	5650	5650	5650	0
399	20241114	124000	48900240	5650	5650	5650	5650	0
400	20241114	123900	48900240	5650	5650	5650	5650	0
401	20241114	123800	48900240	5650	5650	5650	5650	0
402	20241114	123700	48900240	5650	5650	5650	5650	0
403	20241114	123600	48900240	5650	5650	5650	5650	1
404	20241114	123500	48894590	5650	5650	5650	5650	0
405	20241114	123400	48894590	5650	5650	5650	5650	0
406	20241114	123300	48894590	5650	5650	5650	5650	0
407	20241114	123200	48894590	5650	5650	5650	5650	1
408	20241114	123100	48888940	5650	5650	5650	5650	0
409	20241114	123000	48888940	5650	5650	5650	5650	0
410	20241114	122900	48888940	5650	5650	5650	5650	0
411	20241114	122800	48888940	5650	5650	5650	5650	0
412	20241114	122700	48888940	5650	5650	5650	5650	1
413	20241114	122600	48883290	5650	5650	5650	5650	1
414	20241114	122500	48877640	5650	5650	5650	5650	200
415	20241114	122400	47747640	5640	5640	5640	5640	0
416	20241114	122300	47747640	5640	5640	5640	5640	0
417	20241114	122200	47747640	5640	5640	5640	5640	0
418	20241114	122100	47747640	5640	5640	5640	5640	0
419	20241114	122000	47747640	5640	5640	5640	5640	0
420	20241114	121900	47747640	5640	5640	5640	5640	0
421	20241114	121800	47747640	5640	5640	5640	5640	2
422	20241114	121700	47736360	5640	5680	5680	5640	1031
423	20241114	121600	41880320	5690	5690	5690	5690	0
424	20241114	121500	41880320	5690	5690	5690	5690	0
425	20241114	121400	41880320	5690	5690	5690	5690	0
426	20241114	121300	41880320	5690	5690	5690	5690	0
427	20241114	121200	41880320	5690	5690	5690	5690	1
428	20241114	121100	41874630	5680	5680	5680	5680	0
429	20241114	121000	41874630	5680	5680	5680	5680	0
430	20241114	120900	41874630	5680	5680	5680	5680	0
431	20241114	120800	41874630	5680	5680	5680	5680	0
432	20241114	120700	41874630	5680	5680	5680	5680	1
433	20241114	120600	41868950	5690	5690	5690	5690	0
434	20241114	120500	41868950	5690	5690	5690	5690	0
435	20241114	120400	41868950	5690	5690	5690	5690	0
436	20241114	120300	41868950	5690	5690	5690	5690	0
437	20241114	120200	41868950	5690	5690	5690	5690	0
438	20241114	120100	41868950	5690	5690	5690	5690	0
439	20241114	120000	41868950	5690	5690	5690	5690	0
440	20241114	115900	41868950	5690	5690	5690	5690	1
441	20241114	115800	41863260	5680	5680	5680	5680	1
442	20241114	115700	41857580	5680	5680	5680	5680	1
443	20241114	115600	41851900	5680	5680	5680	5680	1
444	20241114	115500	41846220	5690	5690	5690	5690	1
445	20241114	115400	41840530	5680	5680	5680	5680	1
446	20241114	115300	41834850	5680	5680	5680	5680	0
447	20241114	115200	41834850	5680	5680	5680	5680	0
448	20241114	115100	41834850	5680	5680	5680	5680	0
449	20241114	115000	41834850	5680	5680	5680	5680	0
450	20241114	114900	41834850	5680	5680	5680	5680	1
451	20241114	114800	41829170	5680	5680	5680	5680	0
452	20241114	114700	41829170	5680	5680	5680	5680	1
453	20241114	114600	41823490	5690	5690	5690	5690	0
454	20241114	114500	41823490	5690	5690	5690	5690	322
455	20241114	114400	39991310	5700	5700	5700	5700	0
456	20241114	114300	39991310	5700	5700	5700	5700	0
457	20241114	114200	39991310	5700	5700	5700	5700	0
458	20241114	114100	39991310	5700	5700	5700	5700	0
459	20241114	114000	39991310	5700	5700	5700	5700	0
460	20241114	113900	39991310	5700	5700	5700	5700	0
461	20241114	113800	39991310	5700	5700	5700	5700	1
462	20241114	113700	39985610	5690	5690	5690	5690	0
463	20241114	113600	39985610	5690	5690	5690	5690	1
464	20241114	113500	39979920	5700	5700	5700	5700	1
465	20241114	113400	39974220	5690	5690	5690	5690	0
466	20241114	113300	39974220	5690	5690	5690	5690	4
467	20241114	113200	39951460	5690	5690	5690	5690	0
468	20241114	113100	39951460	5690	5690	5690	5690	25
469	20241114	113000	39809210	5690	5690	5690	5690	0
470	20241114	112900	39809210	5690	5690	5690	5690	0
471	20241114	112800	39809210	5690	5690	5690	5690	501
472	20241114	112700	36958520	5690	5690	5690	5690	1
473	20241114	112600	36952830	5700	5700	5700	5700	0
474	20241114	112500	36952830	5700	5700	5700	5700	0
475	20241114	112400	36952830	5700	5700	5700	5700	412
476	20241114	112300	34604430	5700	5700	5700	5700	0
477	20241114	112200	34604430	5700	5700	5700	5700	2
478	20241114	112100	34593030	5700	5700	5700	5700	0
479	20241114	112000	34593030	5700	5700	5700	5700	0
480	20241114	111900	34593030	5700	5700	5700	5700	150
481	20241114	111800	33738030	5700	5700	5700	5700	1
482	20241114	111700	33732330	5700	5700	5700	5700	0
483	20241114	111600	33732330	5700	5700	5700	5700	10
484	20241114	111500	33675330	5700	5700	5700	5700	0
485	20241114	111400	33675330	5700	5700	5700	5700	0
486	20241114	111300	33675330	5700	5700	5700	5700	809
487	20241114	111200	29064030	5710	5710	5710	5710	0
488	20241114	111100	29064030	5710	5710	5710	5710	1
489	20241114	111000	29058320	5700	5690	5700	5690	801
490	20241114	110900	24494470	5690	5690	5690	5690	995
491	20241114	110800	18832920	5690	5690	5690	5690	0
492	20241114	110700	18832920	5690	5690	5690	5690	2
493	20241114	110600	18821540	5690	5690	5690	5690	0
494	20241114	110500	18821540	5690	5690	5690	5690	0
495	20241114	110400	18821540	5690	5690	5690	5690	0
496	20241114	110300	18821540	5690	5690	5690	5690	5
497	20241114	110200	18793090	5690	5690	5690	5690	9
498	20241114	110100	18741880	5690	5690	5690	5690	0
499	20241114	110000	18741880	5690	5690	5690	5690	0
500	20241114	105900	18741880	5690	5690	5690	5690	0
501	20241114	105800	18741880	5690	5690	5690	5690	1
502	20241114	105700	18736190	5690	5690	5690	5690	1
503	20241114	105600	18730500	5690	5690	5690	5690	26
504	20241114	105500	18582560	5700	5700	5700	5700	0
505	20241114	105400	18582560	5700	5700	5700	5700	0
506	20241114	105300	18582560	5700	5700	5700	5700	375
507	20241114	105200	16445060	5700	5700	5700	5700	2
508	20241114	105100	16433660	5700	5700	5700	5700	18
509	20241114	105000	16331060	5700	5700	5700	5700	602
510	20241114	104900	12899660	5700	5700	5700	5700	0
511	20241114	104800	12899660	5700	5700	5700	5700	1
512	20241114	104700	12893960	5700	5700	5700	5700	1
513	20241114	104600	12888260	5710	5710	5710	5710	1
514	20241114	104500	12882550	5710	5710	5710	5710	0
515	20241114	104400	12882550	5710	5710	5710	5710	0
516	20241114	104300	12882550	5710	5710	5710	5710	0
517	20241114	104200	12882550	5710	5710	5710	5710	0
518	20241114	104100	12882550	5710	5710	5710	5710	0
519	20241114	104000	12882550	5710	5710	5710	5710	0
520	20241114	103900	12882550	5710	5700	5710	5700	2
521	20241114	103800	12871140	5690	5690	5690	5690	0
522	20241114	103700	12871140	5690	5690	5690	5690	0
523	20241114	103600	12871140	5690	5690	5690	5690	0
524	20241114	103500	12871140	5690	5690	5690	5690	0
525	20241114	103400	12871140	5690	5690	5690	5690	0
526	20241114	103300	12871140	5690	5690	5690	5690	688
527	20241114	103200	8956420	5690	5700	5700	5690	1239
528	20241114	103100	1896460	5710	5710	5710	5710	0
529	20241114	103000	1896460	5710	5710	5710	5710	1
530	20241114	102900	1890750	5700	5700	5700	5700	0
531	20241114	102800	1890750	5700	5700	5700	5700	1
532	20241114	102700	1885050	5700	5700	5700	5700	1
533	20241114	102600	1879350	5700	5710	5710	5700	11
534	20241114	102500	1816550	5700	5700	5700	5700	0
535	20241114	102400	1816550	5700	5700	5700	5700	0
536	20241114	102300	1816550	5700	5700	5700	5700	1
537	20241114	102200	1810850	5710	5710	5710	5710	85
538	20241114	102100	1325500	5700	5700	5700	5700	0
539	20241114	102000	1325500	5700	5700	5700	5700	0
540	20241114	101900	1325500	5700	5700	5700	5700	0
541	20241114	101800	1325500	5700	5680	5700	5680	120
542	20241114	101700	642710	5630	5680	5690	5630	5
543	20241114	101600	614450	5690	5690	5690	5690	0
544	20241114	101500	614450	5690	5690	5690	5690	0
545	20241114	101400	614450	5690	5690	5690	5690	0
546	20241114	101300	614450	5690	5690	5690	5690	0
547	20241114	101200	614450	5690	5690	5690	5690	0
548	20241114	101100	614450	5690	5690	5690	5690	0
549	20241114	101000	614450	5690	5690	5690	5690	0
550	20241114	100900	614450	5690	5690	5690	5690	0
551	20241114	100800	614450	5690	5630	5690	5630	2
552	20241114	100700	603130	5690	5690	5690	5690	0
553	20241114	100600	603130	5690	5690	5690	5690	0
554	20241114	100500	603130	5690	5690	5690	5690	0
555	20241114	100400	603130	5690	5680	5690	5680	5
556	20241114	100300	574690	5690	5690	5690	5690	0
557	20241114	100200	574690	5690	5690	5690	5690	0
558	20241114	100100	574690	5690	5690	5690	5690	0
559	20241114	100000	574690	5690	5690	5690	5690	101