KissMeData/012700/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185600	88357385	4145	4145	4145	4145	84
3	20241114	185500	88357385	4145	4145	4145	4145	0
4	20241114	185400	88357385	4145	4145	4145	4145	0
5	20241114	185300	88357385	4145	4145	4145	4145	0
6	20241114	185200	88357385	4145	4145	4145	4145	0
7	20241114	185100	88357385	4145	4145	4145	4145	0
8	20241114	185000	88357385	4145	4145	4145	4145	0
9	20241114	184900	88357385	4145	4145	4145	4145	0
10	20241114	184800	88357385	4145	4145	4145	4145	0
11	20241114	184700	88357385	4145	4145	4145	4145	0
12	20241114	184600	88357385	4145	4145	4145	4145	0
13	20241114	184500	88357385	4145	4145	4145	4145	0
14	20241114	184400	88357385	4145	4145	4145	4145	0
15	20241114	184300	88357385	4145	4145	4145	4145	0
16	20241114	184200	88357385	4145	4145	4145	4145	0
17	20241114	184100	88357385	4145	4145	4145	4145	0
18	20241114	184000	88357385	4145	4145	4145	4145	0
19	20241114	183900	88357385	4145	4145	4145	4145	0
20	20241114	183800	88357385	4145	4145	4145	4145	0
21	20241114	183700	88357385	4145	4145	4145	4145	0
22	20241114	183600	88357385	4145	4145	4145	4145	0
23	20241114	183500	88357385	4145	4145	4145	4145	0
24	20241114	183400	88357385	4145	4145	4145	4145	0
25	20241114	183300	88357385	4145	4145	4145	4145	0
26	20241114	183200	88357385	4145	4145	4145	4145	0
27	20241114	183100	88357385	4145	4145	4145	4145	0
28	20241114	183000	88357385	4145	4145	4145	4145	0
29	20241114	182900	88357385	4145	4145	4145	4145	0
30	20241114	182800	88357385	4145	4145	4145	4145	0
31	20241114	182700	88357385	4145	4145	4145	4145	0
32	20241114	182600	88357385	4145	4145	4145	4145	84
33	20241114	182500	88357385	4145	4145	4145	4145	0
34	20241114	182400	88357385	4145	4145	4145	4145	0
35	20241114	182300	88357385	4145	4145	4145	4145	0
36	20241114	182200	88357385	4145	4145	4145	4145	0
37	20241114	182100	88357385	4145	4145	4145	4145	0
38	20241114	182000	88357385	4145	4145	4145	4145	0
39	20241114	181900	88357385	4145	4145	4145	4145	0
40	20241114	181800	88357385	4145	4145	4145	4145	0
41	20241114	181700	88357385	4145	4145	4145	4145	0
42	20241114	181600	88357385	4145	4145	4145	4145	0
43	20241114	181500	88357385	4145	4145	4145	4145	0
44	20241114	181400	88357385	4145	4145	4145	4145	0
45	20241114	181300	88357385	4145	4145	4145	4145	0
46	20241114	181200	88357385	4145	4145	4145	4145	0
47	20241114	181100	88357385	4145	4145	4145	4145	0
48	20241114	181000	88357385	4145	4145	4145	4145	0
49	20241114	180900	88357385	4145	4145	4145	4145	0
50	20241114	180800	88357385	4145	4145	4145	4145	0
51	20241114	180700	88357385	4145	4145	4145	4145	0
52	20241114	180600	88357385	4145	4145	4145	4145	0
53	20241114	180500	88357385	4145	4145	4145	4145	0
54	20241114	180400	88357385	4145	4145	4145	4145	0
55	20241114	180300	88357385	4145	4145	4145	4145	0
56	20241114	180200	88357385	4145	4145	4145	4145	0
57	20241114	180100	88357385	4145	4145	4145	4145	0
58	20241114	180000	88357385	4145	4145	4145	4145	0
59	20241114	175900	88357385	4145	4145	4145	4145	0
60	20241114	175800	88357385	4145	4145	4145	4145	0
61	20241114	175700	88357385	4145	4145	4145	4145	0
62	20241114	175600	88357385	4145	4145	4145	4145	84
63	20241114	175500	88357385	4145	4145	4145	4145	0
64	20241114	175400	88357385	4145	4145	4145	4145	0
65	20241114	175300	88357385	4145	4145	4145	4145	0
66	20241114	175200	88357385	4145	4145	4145	4145	0
67	20241114	175100	88357385	4145	4145	4145	4145	0
68	20241114	175000	88357385	4145	4145	4145	4145	0
69	20241114	174900	88357385	4145	4145	4145	4145	0
70	20241114	174800	88357385	4145	4145	4145	4145	0
71	20241114	174700	88357385	4145	4145	4145	4145	0
72	20241114	174600	88357385	4145	4145	4145	4145	0
73	20241114	174500	88357385	4145	4145	4145	4145	0
74	20241114	174400	88357385	4145	4145	4145	4145	0
75	20241114	174300	88357385	4145	4145	4145	4145	0
76	20241114	174200	88357385	4145	4145	4145	4145	0
77	20241114	174100	88357385	4145	4145	4145	4145	0
78	20241114	174000	88357385	4145	4145	4145	4145	0
79	20241114	173900	88357385	4145	4145	4145	4145	0
80	20241114	173800	88357385	4145	4145	4145	4145	0
81	20241114	173700	88357385	4145	4145	4145	4145	0
82	20241114	173600	88357385	4145	4145	4145	4145	0
83	20241114	173500	88357385	4145	4145	4145	4145	0
84	20241114	173400	88357385	4145	4145	4145	4145	0
85	20241114	173300	88357385	4145	4145	4145	4145	0
86	20241114	173200	88357385	4145	4145	4145	4145	0
87	20241114	173100	88357385	4145	4145	4145	4145	0
88	20241114	173000	88357385	4145	4145	4145	4145	0
89	20241114	172900	88357385	4145	4145	4145	4145	0
90	20241114	172800	88357385	4145	4145	4145	4145	0
91	20241114	172700	88357385	4145	4145	4145	4145	0
92	20241114	172600	88357385	4145	4145	4145	4145	84
93	20241114	172500	88357385	4145	4145	4145	4145	0
94	20241114	172400	88357385	4145	4145	4145	4145	0
95	20241114	172300	88357385	4145	4145	4145	4145	0
96	20241114	172200	88357385	4145	4145	4145	4145	0
97	20241114	172100	88357385	4145	4145	4145	4145	0
98	20241114	172000	88357385	4145	4145	4145	4145	0
99	20241114	171900	88357385	4145	4145	4145	4145	0
100	20241114	171800	88357385	4145	4145	4145	4145	0
101	20241114	171700	88357385	4145	4145	4145	4145	0
102	20241114	171600	88357385	4145	4145	4145	4145	0
103	20241114	171500	88357385	4145	4145	4145	4145	0
104	20241114	171400	88357385	4145	4145	4145	4145	0
105	20241114	171300	88357385	4145	4145	4145	4145	0
106	20241114	171200	88357385	4145	4145	4145	4145	0
107	20241114	171100	88357385	4145	4145	4145	4145	0
108	20241114	171000	88357385	4145	4145	4145	4145	0
109	20241114	170900	88357385	4145	4145	4145	4145	0
110	20241114	170800	88357385	4145	4145	4145	4145	0
111	20241114	170700	88357385	4145	4145	4145	4145	0
112	20241114	170600	88357385	4145	4145	4145	4145	0
113	20241114	170500	88357385	4145	4145	4145	4145	0
114	20241114	170400	88357385	4145	4145	4145	4145	0
115	20241114	170300	88357385	4145	4145	4145	4145	0
116	20241114	170200	88357385	4145	4145	4145	4145	0
117	20241114	170100	88357385	4145	4145	4145	4145	0
118	20241114	170000	88357385	4145	4145	4145	4145	0
119	20241114	165900	88357385	4145	4145	4145	4145	0
120	20241114	165800	88357385	4145	4145	4145	4145	0
121	20241114	165700	88357385	4145	4145	4145	4145	0
122	20241114	165600	88357385	4145	4145	4145	4145	84
123	20241114	165500	88357385	4145	4145	4145	4145	0
124	20241114	165400	88357385	4145	4145	4145	4145	0
125	20241114	165300	88357385	4145	4145	4145	4145	0
126	20241114	165200	88357385	4145	4145	4145	4145	0
127	20241114	165100	88357385	4145	4145	4145	4145	0
128	20241114	165000	88357385	4145	4145	4145	4145	0
129	20241114	164900	88357385	4145	4145	4145	4145	0
130	20241114	164800	88357385	4145	4145	4145	4145	0
131	20241114	164700	88357385	4145	4145	4145	4145	0
132	20241114	164600	88357385	4145	4145	4145	4145	0
133	20241114	164500	88357385	4145	4145	4145	4145	0
134	20241114	164400	88357385	4145	4145	4145	4145	0
135	20241114	164300	88357385	4145	4145	4145	4145	0
136	20241114	164200	88357385	4145	4145	4145	4145	0
137	20241114	164100	88357385	4145	4145	4145	4145	0
138	20241114	164000	88357385	4145	4145	4145	4145	0
139	20241114	163900	88357385	4145	4145	4145	4145	0
140	20241114	163800	88357385	4145	4145	4145	4145	0
141	20241114	163700	88357385	4145	4145	4145	4145	0
142	20241114	163600	88357385	4145	4145	4145	4145	0
143	20241114	163500	88357385	4145	4145	4145	4145	0
144	20241114	163400	88357385	4145	4145	4145	4145	0
145	20241114	163300	88357385	4145	4145	4145	4145	0
146	20241114	163200	88357385	4145	4145	4145	4145	0
147	20241114	163100	88357385	4145	4145	4145	4145	0
148	20241114	163000	88357385	4145	4145	4145	4145	84
149	20241114	162900	88009205	4130	4130	4130	4130	0
150	20241114	162800	88009205	4130	4130	4130	4130	0
151	20241114	162700	88009205	4130	4130	4130	4130	0
152	20241114	162600	88009205	4130	4130	4130	4130	0
153	20241114	162500	88009205	4130	4130	4130	4130	0
154	20241114	162400	88009205	4130	4130	4130	4130	0
155	20241114	162300	88009205	4130	4130	4130	4130	0
156	20241114	162200	88009205	4130	4130	4130	4130	0
157	20241114	162100	88009205	4130	4130	4130	4130	0
158	20241114	162000	88009205	4130	4130	4130	4130	0
159	20241114	161900	88009205	4130	4130	4130	4130	15
160	20241114	161800	87947255	4145	4145	4145	4145	0
161	20241114	161700	87947255	4145	4145	4145	4145	1
162	20241114	161600	87943110	4130	4140	4140	4130	14
163	20241114	161500	87885260	4145	4145	4145	4145	0
164	20241114	161400	87885260	4145	4145	4145	4145	0
165	20241114	161300	87885260	4145	4145	4145	4145	5
166	20241114	161200	87864535	4145	4145	4145	4145	0
167	20241114	161100	87864535	4145	4145	4145	4145	0
168	20241114	161000	87864535	4145	4145	4145	4145	0
169	20241114	160900	87864535	4145	4145	4145	4145	0
170	20241114	160800	87864535	4145	4145	4145	4145	3
171	20241114	160700	87852100	4145	4145	4145	4145	1
172	20241114	160600	87847955	4145	4145	4145	4145	0
173	20241114	160500	87847955	4145	4145	4145	4145	0
174	20241114	160400	87847955	4145	4145	4145	4145	0
175	20241114	160300	87847955	4145	4145	4145	4145	5
176	20241114	160200	87827230	4145	4145	4145	4145	0
177	20241114	160100	87827230	4145	4115	4145	4115	747
178	20241114	160000	84752130	4115	4115	4115	4115	0
179	20241114	155900	84752130	4115	4115	4115	4115	1
180	20241114	155800	84748015	4115	4115	4115	4115	4
181	20241114	155700	84731555	4100	4100	4100	4100	0
182	20241114	155600	84731555	4100	4100	4100	4100	176
183	20241114	155500	84009955	4110	4110	4110	4110	85
184	20241114	155400	83660605	4100	4110	4110	4100	22
185	20241114	155300	83570355	4115	4115	4115	4115	0
186	20241114	155200	83570355	4115	4115	4115	4115	0
187	20241114	155100	83570355	4115	4115	4115	4115	0
188	20241114	155000	83570355	4115	4115	4115	4115	0
189	20241114	154900	83570355	4115	4115	4115	4115	12
190	20241114	154800	83520975	4115	4115	4115	4115	0
191	20241114	154700	83520975	4115	4115	4115	4115	0
192	20241114	154600	83520975	4115	4115	4115	4115	0
193	20241114	154500	83520975	4115	4105	4115	4100	501
194	20241114	154400	81466055	4115	4115	4115	4115	0
195	20241114	154300	81466055	4115	4115	4115	4115	0
196	20241114	154200	81466055	4115	4115	4115	4115	0
197	20241114	154100	81466055	4115	4115	4115	4115	0
198	20241114	154000	81466055	4115	4115	4115	4115	0
199	20241114	153900	81466055	4115	4115	4115	4115	1
200	20241114	153800	81461940	4115	4115	4115	4115	0
201	20241114	153700	81461940	4115	4115	4115	4115	0
202	20241114	153600	81461940	4115	4115	4115	4115	0
203	20241114	153500	81461940	4115	4115	4115	4115	0
204	20241114	153400	81461940	4115	4115	4115	4115	2
205	20241114	153300	81453710	4115	4115	4115	4115	0
206	20241114	153200	81453710	4115	4115	4115	4115	0
207	20241114	153100	81453710	4115	4115	4115	4115	0
208	20241114	153000	81453710	4115	4115	4115	4115	0
209	20241114	152900	81453710	4115	4115	4115	4115	0
210	20241114	152800	81453710	4115	4115	4115	4115	10
211	20241114	152700	81412560	4115	4115	4115	4115	0
212	20241114	152600	81412560	4115	4115	4115	4115	11
213	20241114	152500	81367295	4120	4120	4120	4120	0
214	20241114	152400	81367295	4120	4120	4120	4120	0
215	20241114	152300	81367295	4120	4115	4120	4100	4100
216	20241114	152200	64529785	4115	4115	4115	4115	0
217	20241114	152100	64529785	4115	4115	4115	4115	44
218	20241114	152000	64348725	4115	4115	4115	4115	76
219	20241114	151900	64035985	4115	4115	4115	4115	25
220	20241114	151800	63933110	4115	4115	4115	4115	0
221	20241114	151700	63933110	4115	4115	4115	4115	19
222	20241114	151600	63854925	4115	4115	4115	4115	0
223	20241114	151500	63854925	4115	4115	4115	4110	22
224	20241114	151400	63764400	4115	4115	4115	4115	0
225	20241114	151300	63764400	4115	4115	4115	4115	215
226	20241114	151200	62879675	4115	4115	4115	4110	17
227	20241114	151100	62809740	4115	4120	4120	4110	313
228	20241114	151000	61522930	4115	4115	4115	4115	14
229	20241114	150900	61465320	4120	4120	4120	4120	0
230	20241114	150800	61465320	4120	4120	4120	4115	81
231	20241114	150700	61131950	4110	4110	4110	4110	0
232	20241114	150600	61131950	4110	4110	4110	4110	0
233	20241114	150500	61131950	4110	4110	4110	4110	168
234	20241114	150400	60441470	4120	4115	4120	4115	728
235	20241114	150300	57442485	4115	4115	4115	4110	57
236	20241114	150200	57207940	4115	4125	4125	4115	872
237	20241114	150100	53618340	4125	4125	4125	4125	2
238	20241114	150000	53610090	4120	4125	4125	4120	3
239	20241114	145900	53597725	4125	4125	4125	4125	0
240	20241114	145800	53597725	4125	4125	4125	4125	3
241	20241114	145700	53585350	4125	4125	4125	4125	36
242	20241114	145600	53436850	4125	4125	4125	4125	789
243	20241114	145500	50182225	4130	4130	4130	4130	1
244	20241114	145400	50178095	4130	4130	4130	4130	2
245	20241114	145300	50169835	4130	4130	4130	4130	0
246	20241114	145200	50169835	4130	4130	4130	4130	0
247	20241114	145100	50169835	4130	4130	4130	4130	0
248	20241114	145000	50169835	4130	4130	4130	4130	0
249	20241114	144900	50169835	4130	4130	4130	4130	0
250	20241114	144800	50169835	4130	4130	4130	4130	3
251	20241114	144700	50157445	4130	4130	4130	4130	3
252	20241114	144600	50145055	4130	4130	4130	4130	2
253	20241114	144500	50136795	4130	4130	4130	4130	0
254	20241114	144400	50136795	4130	4130	4130	4130	5
255	20241114	144300	50116145	4130	4130	4130	4130	0
256	20241114	144200	50116145	4130	4130	4130	4130	0
257	20241114	144100	50116145	4130	4130	4130	4130	0
258	20241114	144000	50116145	4130	4130	4130	4130	0
259	20241114	143900	50116145	4130	4130	4130	4125	94
260	20241114	143800	49727940	4130	4130	4130	4130	1
261	20241114	143700	49723810	4125	4125	4125	4125	0
262	20241114	143600	49723810	4125	4125	4125	4125	34
263	20241114	143500	49583560	4130	4130	4130	4130	0
264	20241114	143400	49583560	4130	4130	4130	4130	0
265	20241114	143300	49583560	4130	4130	4130	4130	0
266	20241114	143200	49583560	4130	4130	4130	4130	0
267	20241114	143100	49583560	4130	4130	4130	4130	1
268	20241114	143000	49579430	4130	4130	4130	4130	0
269	20241114	142900	49579430	4130	4130	4130	4130	3
270	20241114	142800	49567040	4125	4130	4130	4125	500
271	20241114	142700	47504490	4130	4130	4130	4130	0
272	20241114	142600	47504490	4130	4130	4135	4130	8
273	20241114	142500	47471435	4130	4130	4130	4130	0
274	20241114	142400	47471435	4130	4130	4130	4130	0
275	20241114	142300	47471435	4130	4130	4130	4130	0
276	20241114	142200	47471435	4130	4130	4130	4130	0
277	20241114	142100	47471435	4130	4130	4130	4130	0
278	20241114	142000	47471435	4130	4130	4130	4130	0
279	20241114	141900	47471435	4130	4140	4140	4130	1822
280	20241114	141800	39941025	4145	4145	4145	4145	4
281	20241114	141700	39924445	4150	4150	4150	4150	3
282	20241114	141600	39911995	4150	4150	4150	4150	0
283	20241114	141500	39911995	4150	4150	4150	4150	1
284	20241114	141400	39907845	4150	4150	4150	4150	0
285	20241114	141300	39907845	4150	4145	4150	4145	2
286	20241114	141200	39899550	4140	4150	4150	4140	3
287	20241114	141100	39887120	4140	4140	4140	4140	0
288	20241114	141000	39887120	4140	4140	4140	4140	0
289	20241114	140900	39887120	4140	4140	4140	4140	0
290	20241114	140800	39887120	4140	4140	4140	4140	0
291	20241114	140700	39887120	4140	4140	4140	4140	0
292	20241114	140600	39887120	4140	4150	4150	4140	1831
293	20241114	140500	32298665	4155	4155	4155	4155	1
294	20241114	140400	32294510	4150	4150	4150	4150	0
295	20241114	140300	32294510	4150	4150	4150	4150	0
296	20241114	140200	32294510	4150	4150	4150	4150	0
297	20241114	140100	32294510	4150	4150	4150	4150	0
298	20241114	140000	32294510	4150	4150	4150	4150	0
299	20241114	135900	32294510	4150	4150	4150	4150	8
300	20241114	135800	32261310	4150	4150	4150	4150	0
301	20241114	135700	32261310	4150	4150	4150	4150	0
302	20241114	135600	32261310	4150	4150	4150	4150	0
303	20241114	135500	32261310	4150	4150	4150	4150	38
304	20241114	135400	32103610	4150	4150	4150	4150	110
305	20241114	135300	31647110	4155	4155	4155	4155	0
306	20241114	135200	31647110	4155	4155	4155	4155	0
307	20241114	135100	31647110	4155	4155	4155	4155	0
308	20241114	135000	31647110	4155	4155	4155	4155	0
309	20241114	134900	31647110	4155	4155	4155	4155	0
310	20241114	134800	31647110	4155	4155	4155	4155	5
311	20241114	134700	31626335	4155	4155	4155	4155	3
312	20241114	134600	31613870	4150	4150	4150	4150	3
313	20241114	134500	31601420	4155	4155	4155	4155	0
314	20241114	134400	31601420	4155	4155	4155	4155	0
315	20241114	134300	31601420	4155	4155	4155	4155	0
316	20241114	134200	31601420	4155	4155	4155	4155	1
317	20241114	134100	31597265	4150	4150	4150	4150	0
318	20241114	134000	31597265	4150	4150	4150	4150	63
319	20241114	133900	31335815	4155	4155	4155	4155	1
320	20241114	133800	31331660	4155	4155	4155	4155	2
321	20241114	133700	31323350	4155	4155	4155	4155	0
322	20241114	133600	31323350	4155	4155	4155	4155	0
323	20241114	133500	31323350	4155	4155	4155	4155	0
324	20241114	133400	31323350	4155	4155	4155	4155	0
325	20241114	133300	31323350	4155	4155	4155	4155	0
326	20241114	133200	31323350	4155	4155	4155	4155	0
327	20241114	133100	31323350	4155	4155	4155	4155	0
328	20241114	133000	31323350	4155	4155	4155	4155	86
329	20241114	132900	30966020	4160	4160	4160	4160	0
330	20241114	132800	30966020	4160	4160	4160	4160	1
331	20241114	132700	30961860	4160	4160	4160	4160	1
332	20241114	132600	30957700	4160	4160	4160	4160	5
333	20241114	132500	30936900	4160	4160	4160	4160	10
334	20241114	132400	30895300	4160	4160	4160	4160	0
335	20241114	132300	30895300	4160	4160	4160	4160	0
336	20241114	132200	30895300	4160	4160	4160	4160	0
337	20241114	132100	30895300	4160	4160	4160	4160	0
338	20241114	132000	30895300	4160	4160	4160	4160	0
339	20241114	131900	30895300	4160	4160	4160	4160	0
340	20241114	131800	30895300	4160	4160	4160	4160	0
341	20241114	131700	30895300	4160	4160	4160	4160	0
342	20241114	131600	30895300	4160	4160	4160	4160	1
343	20241114	131500	30891140	4160	4160	4160	4160	0
344	20241114	131400	30891140	4160	4160	4160	4160	2
345	20241114	131300	30882820	4160	4160	4160	4160	0
346	20241114	131200	30882820	4160	4160	4160	4160	0
347	20241114	131100	30882820	4160	4160	4160	4160	6
348	20241114	131000	30857860	4160	4160	4160	4160	0
349	20241114	130900	30857860	4160	4160	4160	4160	0
350	20241114	130800	30857860	4160	4160	4160	4160	0
351	20241114	130700	30857860	4160	4160	4160	4160	3
352	20241114	130600	30845380	4160	4160	4160	4160	0
353	20241114	130500	30845380	4160	4160	4160	4160	10
354	20241114	130400	30803780	4160	4160	4160	4160	0
355	20241114	130300	30803780	4160	4160	4160	4160	0
356	20241114	130200	30803780	4160	4160	4160	4160	1
357	20241114	130100	30799620	4150	4150	4150	4150	0
358	20241114	130000	30799620	4150	4155	4155	4150	15
359	20241114	125900	30737365	4150	4150	4150	4150	0
360	20241114	125800	30737365	4150	4150	4150	4150	0
361	20241114	125700	30737365	4150	4150	4150	4150	0
362	20241114	125600	30737365	4150	4150	4150	4150	0
363	20241114	125500	30737365	4150	4150	4150	4150	1
364	20241114	125400	30733215	4150	4150	4150	4150	0
365	20241114	125300	30733215	4150	4150	4150	4150	5
366	20241114	125200	30712465	4150	4145	4150	4145	33
367	20241114	125100	30575670	4150	4150	4150	4150	1
368	20241114	125000	30571520	4150	4150	4150	4150	0
369	20241114	124900	30571520	4150	4150	4150	4150	0
370	20241114	124800	30571520	4150	4150	4150	4150	0
371	20241114	124700	30571520	4150	4150	4150	4150	12
372	20241114	124600	30521720	4150	4150	4150	4150	0
373	20241114	124500	30521720	4150	4150	4150	4150	0
374	20241114	124400	30521720	4150	4150	4150	4150	0
375	20241114	124300	30521720	4150	4150	4150	4150	0
376	20241114	124200	30521720	4150	4150	4150	4150	0
377	20241114	124100	30521720	4150	4150	4150	4150	1
378	20241114	124000	30517570	4145	4145	4145	4145	0
379	20241114	123900	30517570	4145	4145	4145	4145	50
380	20241114	123800	30310320	4145	4150	4150	4145	120
381	20241114	123700	29812835	4160	4160	4160	4160	0
382	20241114	123600	29812835	4160	4160	4160	4160	0
383	20241114	123500	29812835	4160	4160	4160	4160	0
384	20241114	123400	29812835	4160	4160	4160	4160	0
385	20241114	123300	29812835	4160	4160	4160	4160	0
386	20241114	123200	29812835	4160	4160	4160	4160	0
387	20241114	123100	29812835	4160	4160	4160	4160	0
388	20241114	123000	29812835	4160	4160	4160	4160	0
389	20241114	122900	29812835	4160	4160	4160	4160	0
390	20241114	122800	29812835	4160	4160	4160	4160	0
391	20241114	122700	29812835	4160	4160	4160	4160	0
392	20241114	122600	29812835	4160	4160	4160	4160	1
393	20241114	122500	29808675	4155	4155	4155	4155	0
394	20241114	122400	29808675	4155	4155	4155	4155	0
395	20241114	122300	29808675	4155	4155	4155	4155	0
396	20241114	122200	29808675	4155	4155	4155	4155	0
397	20241114	122100	29808675	4155	4155	4155	4155	0
398	20241114	122000	29808675	4155	4145	4155	4145	4
399	20241114	121900	29792075	4155	4155	4155	4155	5
400	20241114	121800	29771300	4145	4150	4150	4145	100
401	20241114	121700	29356790	4160	4160	4160	4160	0
402	20241114	121600	29356790	4160	4160	4160	4160	4
403	20241114	121500	29340150	4160	4150	4160	4150	5
404	20241114	121400	29319380	4145	4145	4145	4145	0
405	20241114	121300	29319380	4145	4150	4150	4145	219
406	20241114	121200	28411615	4150	4150	4150	4150	0
407	20241114	121100	28411615	4150	4150	4150	4150	4
408	20241114	121000	28395015	4145	4145	4145	4145	124
409	20241114	120900	27881035	4150	4150	4150	4150	26
410	20241114	120800	27773135	4150	4150	4150	4150	0
411	20241114	120700	27773135	4150	4150	4150	4150	0
412	20241114	120600	27773135	4150	4150	4150	4150	0
413	20241114	120500	27773135	4150	4150	4150	4150	0
414	20241114	120400	27773135	4150	4150	4150	4150	0
415	20241114	120300	27773135	4150	4150	4150	4150	0
416	20241114	120200	27773135	4150	4150	4150	4150	0
417	20241114	120100	27773135	4150	4150	4150	4150	0
418	20241114	120000	27773135	4150	4150	4150	4150	0
419	20241114	115900	27773135	4150	4150	4150	4150	0
420	20241114	115800	27773135	4150	4150	4150	4150	0
421	20241114	115700	27773135	4150	4150	4150	4150	0
422	20241114	115600	27773135	4150	4150	4150	4150	0
423	20241114	115500	27773135	4150	4150	4150	4150	1
424	20241114	115400	27768985	4155	4160	4160	4155	100
425	20241114	115300	27353040	4160	4160	4160	4160	0
426	20241114	115200	27353040	4160	4160	4160	4160	0
427	20241114	115100	27353040	4160	4160	4160	4160	118
428	20241114	115000	26862160	4160	4160	4160	4160	0
429	20241114	114900	26862160	4160	4160	4160	4160	0
430	20241114	114800	26862160	4160	4160	4160	4160	0
431	20241114	114700	26862160	4160	4165	4165	4160	51
432	20241114	114600	26649975	4165	4165	4165	4165	0
433	20241114	114500	26649975	4165	4165	4165	4165	0
434	20241114	114400	26649975	4165	4160	4165	4160	324
435	20241114	114300	25302015	4170	4170	4170	4170	2
436	20241114	114200	25293675	4170	4170	4170	4170	0
437	20241114	114100	25293675	4170	4170	4170	4170	0
438	20241114	114000	25293675	4170	4170	4170	4170	0
439	20241114	113900	25293675	4170	4170	4170	4170	0
440	20241114	113800	25293675	4170	4170	4170	4170	0
441	20241114	113700	25293675	4170	4170	4170	4170	1
442	20241114	113600	25289505	4160	4160	4160	4160	0
443	20241114	113500	25289505	4160	4160	4160	4160	0
444	20241114	113400	25289505	4160	4160	4160	4160	49
445	20241114	113300	25085665	4160	4160	4160	4160	0
446	20241114	113200	25085665	4160	4160	4160	4160	0
447	20241114	113100	25085665	4160	4160	4160	4160	1
448	20241114	113000	25081505	4155	4155	4155	4155	1
449	20241114	112900	25077350	4150	4150	4150	4150	0
450	20241114	112800	25077350	4150	4150	4150	4150	0
451	20241114	112700	25077350	4150	4150	4150	4150	0
452	20241114	112600	25077350	4150	4150	4150	4150	0
453	20241114	112500	25077350	4150	4155	4155	4150	42
454	20241114	112400	24903010	4155	4155	4155	4155	0
455	20241114	112300	24903010	4155	4155	4155	4155	61
456	20241114	112200	24649555	4155	4160	4160	4155	150
457	20241114	112100	24026300	4160	4160	4160	4160	3
458	20241114	112000	24013820	4160	4160	4160	4160	0
459	20241114	111900	24013820	4160	4160	4160	4160	0
460	20241114	111800	24013820	4160	4160	4160	4160	7
461	20241114	111700	23984700	4155	4155	4155	4155	95
462	20241114	111600	23589975	4155	4160	4160	4155	102
463	20241114	111500	23166155	4160	4160	4160	4160	1
464	20241114	111400	23161995	4160	4160	4160	4160	0
465	20241114	111300	23161995	4160	4160	4160	4160	0
466	20241114	111200	23161995	4160	4160	4160	4160	11
467	20241114	111100	23116235	4160	4160	4160	4160	0
468	20241114	111000	23116235	4160	4160	4160	4160	1
469	20241114	110900	23112075	4160	4160	4160	4160	2
470	20241114	110800	23103755	4160	4160	4160	4160	1
471	20241114	110700	23099595	4160	4160	4160	4160	3
472	20241114	110600	23087115	4160	4160	4160	4160	1
473	20241114	110500	23082955	4155	4150	4155	4150	101
474	20241114	110400	22663800	4160	4160	4160	4160	248
475	20241114	110300	21632120	4170	4170	4170	4170	0
476	20241114	110200	21632120	4170	4170	4170	4170	5
477	20241114	110100	21611270	4170	4170	4170	4170	0
478	20241114	110000	21611270	4170	4170	4170	4170	1
479	20241114	105900	21607100	4170	4170	4170	4170	0
480	20241114	105800	21607100	4170	4170	4170	4170	100
481	20241114	105700	21190100	4170	4170	4170	4170	0
482	20241114	105600	21190100	4170	4170	4170	4170	0
483	20241114	105500	21190100	4170	4170	4170	4170	0
484	20241114	105400	21190100	4170	4170	4170	4170	0
485	20241114	105300	21190100	4170	4170	4170	4170	0
486	20241114	105200	21190100	4170	4170	4170	4170	0
487	20241114	105100	21190100	4170	4170	4170	4170	0
488	20241114	105000	21190100	4170	4170	4170	4170	0
489	20241114	104900	21190100	4170	4170	4170	4170	0
490	20241114	104800	21190100	4170	4170	4170	4170	1
491	20241114	104700	21185930	4170	4170	4170	4170	0
492	20241114	104600	21185930	4170	4170	4175	4170	7
493	20241114	104500	21156730	4175	4175	4175	4175	0
494	20241114	104400	21156730	4175	4175	4175	4170	17
495	20241114	104300	21085760	4175	4155	4175	4155	733
496	20241114	104200	18038810	4145	4145	4145	4145	0
497	20241114	104100	18038810	4145	4145	4145	4145	0
498	20241114	104000	18038810	4145	4145	4145	4145	0
499	20241114	103900	18038810	4145	4160	4160	4145	505
500	20241114	103800	15945245	4150	4150	4150	4150	269
501	20241114	103700	14828895	4150	4150	4150	4145	188
502	20241114	103600	14048865	4150	4170	4170	4150	1439
503	20241114	103500	8067210	4175	4175	4175	4175	0
504	20241114	103400	8067210	4175	4175	4175	4175	0
505	20241114	103300	8067210	4175	4175	4175	4175	0
506	20241114	103200	8067210	4175	4175	4175	4175	1
507	20241114	103100	8063035	4170	4175	4175	4170	1034
508	20241114	103000	3751240	4190	4190	4190	4190	10
509	20241114	102900	3709340	4195	4195	4195	4195	0
510	20241114	102800	3709340	4195	4195	4195	4195	0
511	20241114	102700	3709340	4195	4195	4195	4195	0
512	20241114	102600	3709340	4195	4195	4195	4195	0
513	20241114	102500	3709340	4195	4195	4195	4195	0
514	20241114	102400	3709340	4195	4180	4200	4175	6
515	20241114	102300	3684210	4200	4200	4200	4200	0
516	20241114	102200	3684210	4200	4200	4200	4200	2
517	20241114	102100	3675810	4200	4200	4200	4200	0
518	20241114	102000	3675810	4200	4200	4200	4200	0
519	20241114	101900	3675810	4200	4200	4200	4200	0
520	20241114	101800	3675810	4200	4200	4200	4200	0
521	20241114	101700	3675810	4200	4200	4200	4200	0
522	20241114	101600	3675810	4200	4200	4200	4200	5
523	20241114	101500	3654810	4200	4195	4200	4195	4
524	20241114	101400	3638025	4195	4195	4195	4195	2
525	20241114	101300	3629635	4195	4195	4195	4195	0
526	20241114	101200	3629635	4195	4195	4195	4195	0
527	20241114	101100	3629635	4195	4195	4195	4195	0
528	20241114	101000	3629635	4195	4170	4195	4150	84
529	20241114	100900	3280720	4200	4200	4200	4200	0
530	20241114	100800	3280720	4200	4200	4200	4200	0
531	20241114	100700	3280720	4200	4200	4200	4200	0
532	20241114	100600	3280720	4200	4200	4200	4200	0
533	20241114	100500	3280720	4200	4200	4200	4200	0
534	20241114	100400	3280720	4200	4200	4200	4200	2
535	20241114	100300	3272320	4200	4200	4200	4200	0
536	20241114	100200	3272320	4200	4200	4200	4200	0
537	20241114	100100	3272320	4200	4165	4200	4150	704
538	20241114	100000	350280	4170	4170	4170	4170	84