KissMeData/046440/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	192200	223035400	4090	4090	4090	4090	1194
3	20241114	192100	223035400	4090	4090	4090	4090	0
4	20241114	192000	223035400	4090	4090	4090	4090	0
5	20241114	191900	223035400	4090	4090	4090	4090	0
6	20241114	191800	223035400	4090	4090	4090	4090	0
7	20241114	191700	223035400	4090	4090	4090	4090	0
8	20241114	191600	223035400	4090	4090	4090	4090	0
9	20241114	191500	223035400	4090	4090	4090	4090	0
10	20241114	191400	223035400	4090	4090	4090	4090	0
11	20241114	191300	223035400	4090	4090	4090	4090	0
12	20241114	191200	223035400	4090	4090	4090	4090	0
13	20241114	191100	223035400	4090	4090	4090	4090	0
14	20241114	191000	223035400	4090	4090	4090	4090	0
15	20241114	190900	223035400	4090	4090	4090	4090	0
16	20241114	190800	223035400	4090	4090	4090	4090	0
17	20241114	190700	223035400	4090	4090	4090	4090	0
18	20241114	190600	223035400	4090	4090	4090	4090	0
19	20241114	190500	223035400	4090	4090	4090	4090	0
20	20241114	190400	223035400	4090	4090	4090	4090	0
21	20241114	190300	223035400	4090	4090	4090	4090	0
22	20241114	190200	223035400	4090	4090	4090	4090	0
23	20241114	190100	223035400	4090	4090	4090	4090	0
24	20241114	190000	223035400	4090	4090	4090	4090	0
25	20241114	185900	223035400	4090	4090	4090	4090	0
26	20241114	185800	223035400	4090	4090	4090	4090	0
27	20241114	185700	223035400	4090	4090	4090	4090	0
28	20241114	185600	223035400	4090	4090	4090	4090	0
29	20241114	185500	223035400	4090	4090	4090	4090	0
30	20241114	185400	223035400	4090	4090	4090	4090	0
31	20241114	185300	223035400	4090	4090	4090	4090	0
32	20241114	185200	223035400	4090	4090	4090	4090	1194
33	20241114	185100	223035400	4090	4090	4090	4090	0
34	20241114	185000	223035400	4090	4090	4090	4090	0
35	20241114	184900	223035400	4090	4090	4090	4090	0
36	20241114	184800	223035400	4090	4090	4090	4090	0
37	20241114	184700	223035400	4090	4090	4090	4090	0
38	20241114	184600	223035400	4090	4090	4090	4090	0
39	20241114	184500	223035400	4090	4090	4090	4090	0
40	20241114	184400	223035400	4090	4090	4090	4090	0
41	20241114	184300	223035400	4090	4090	4090	4090	0
42	20241114	184200	223035400	4090	4090	4090	4090	0
43	20241114	184100	223035400	4090	4090	4090	4090	0
44	20241114	184000	223035400	4090	4090	4090	4090	0
45	20241114	183900	223035400	4090	4090	4090	4090	0
46	20241114	183800	223035400	4090	4090	4090	4090	0
47	20241114	183700	223035400	4090	4090	4090	4090	0
48	20241114	183600	223035400	4090	4090	4090	4090	0
49	20241114	183500	223035400	4090	4090	4090	4090	0
50	20241114	183400	223035400	4090	4090	4090	4090	0
51	20241114	183300	223035400	4090	4090	4090	4090	0
52	20241114	183200	223035400	4090	4090	4090	4090	0
53	20241114	183100	223035400	4090	4090	4090	4090	0
54	20241114	183000	223035400	4090	4090	4090	4090	0
55	20241114	182900	223035400	4090	4090	4090	4090	0
56	20241114	182800	223035400	4090	4090	4090	4090	0
57	20241114	182700	223035400	4090	4090	4090	4090	0
58	20241114	182600	223035400	4090	4090	4090	4090	0
59	20241114	182500	223035400	4090	4090	4090	4090	0
60	20241114	182400	223035400	4090	4090	4090	4090	0
61	20241114	182300	223035400	4090	4090	4090	4090	0
62	20241114	182200	223035400	4090	4090	4090	4090	1194
63	20241114	182100	223035400	4090	4090	4090	4090	0
64	20241114	182000	223035400	4090	4090	4090	4090	0
65	20241114	181900	223035400	4090	4090	4090	4090	0
66	20241114	181800	223035400	4090	4090	4090	4090	0
67	20241114	181700	223035400	4090	4090	4090	4090	0
68	20241114	181600	223035400	4090	4090	4090	4090	0
69	20241114	181500	223035400	4090	4090	4090	4090	0
70	20241114	181400	223035400	4090	4090	4090	4090	0
71	20241114	181300	223035400	4090	4090	4090	4090	0
72	20241114	181200	223035400	4090	4090	4090	4090	0
73	20241114	181100	223035400	4090	4090	4090	4090	0
74	20241114	181000	223035400	4090	4090	4090	4090	0
75	20241114	180900	223035400	4090	4090	4090	4090	0
76	20241114	180800	223035400	4090	4090	4090	4090	0
77	20241114	180700	223035400	4090	4090	4090	4090	0
78	20241114	180600	223035400	4090	4090	4090	4090	0
79	20241114	180500	223035400	4090	4090	4090	4090	0
80	20241114	180400	223035400	4090	4090	4090	4090	0
81	20241114	180300	223035400	4090	4090	4090	4090	0
82	20241114	180200	223035400	4090	4090	4090	4090	0
83	20241114	180100	223035400	4090	4090	4090	4090	0
84	20241114	180000	223035400	4090	4090	4090	4090	0
85	20241114	175900	223035400	4090	4090	4090	4090	0
86	20241114	175800	223035400	4090	4090	4090	4090	0
87	20241114	175700	223035400	4090	4090	4090	4090	0
88	20241114	175600	223035400	4090	4090	4090	4090	0
89	20241114	175500	223035400	4090	4090	4090	4090	0
90	20241114	175400	223035400	4090	4090	4090	4090	0
91	20241114	175300	223035400	4090	4090	4090	4090	0
92	20241114	175200	223035400	4090	4090	4090	4090	1194
93	20241114	175100	223035400	4090	4090	4090	4090	0
94	20241114	175000	223035400	4090	4090	4090	4090	0
95	20241114	174900	223035400	4090	4090	4090	4090	0
96	20241114	174800	223035400	4090	4090	4090	4090	0
97	20241114	174700	223035400	4090	4090	4090	4090	0
98	20241114	174600	223035400	4090	4090	4090	4090	0
99	20241114	174500	223035400	4090	4090	4090	4090	0
100	20241114	174400	223035400	4090	4090	4090	4090	0
101	20241114	174300	223035400	4090	4090	4090	4090	0
102	20241114	174200	223035400	4090	4090	4090	4090	0
103	20241114	174100	223035400	4090	4090	4090	4090	0
104	20241114	174000	223035400	4090	4090	4090	4090	0
105	20241114	173900	223035400	4090	4090	4090	4090	0
106	20241114	173800	223035400	4090	4090	4090	4090	0
107	20241114	173700	223035400	4090	4090	4090	4090	0
108	20241114	173600	223035400	4090	4090	4090	4090	0
109	20241114	173500	223035400	4090	4090	4090	4090	0
110	20241114	173400	223035400	4090	4090	4090	4090	0
111	20241114	173300	223035400	4090	4090	4090	4090	0
112	20241114	173200	223035400	4090	4090	4090	4090	0
113	20241114	173100	223035400	4090	4090	4090	4090	0
114	20241114	173000	223035400	4090	4090	4090	4090	0
115	20241114	172900	223035400	4090	4090	4090	4090	0
116	20241114	172800	223035400	4090	4090	4090	4090	0
117	20241114	172700	223035400	4090	4090	4090	4090	0
118	20241114	172600	223035400	4090	4090	4090	4090	0
119	20241114	172500	223035400	4090	4090	4090	4090	0
120	20241114	172400	223035400	4090	4090	4090	4090	0
121	20241114	172300	223035400	4090	4090	4090	4090	0
122	20241114	172200	223035400	4090	4090	4090	4090	1194
123	20241114	172100	223035400	4090	4090	4090	4090	0
124	20241114	172000	223035400	4090	4090	4090	4090	0
125	20241114	171900	223035400	4090	4090	4090	4090	0
126	20241114	171800	223035400	4090	4090	4090	4090	0
127	20241114	171700	223035400	4090	4090	4090	4090	0
128	20241114	171600	223035400	4090	4090	4090	4090	0
129	20241114	171500	223035400	4090	4090	4090	4090	0
130	20241114	171400	223035400	4090	4090	4090	4090	0
131	20241114	171300	223035400	4090	4090	4090	4090	0
132	20241114	171200	223035400	4090	4090	4090	4090	0
133	20241114	171100	223035400	4090	4090	4090	4090	0
134	20241114	171000	223035400	4090	4090	4090	4090	0
135	20241114	170900	223035400	4090	4090	4090	4090	0
136	20241114	170800	223035400	4090	4090	4090	4090	0
137	20241114	170700	223035400	4090	4090	4090	4090	0
138	20241114	170600	223035400	4090	4090	4090	4090	0
139	20241114	170500	223035400	4090	4090	4090	4090	0
140	20241114	170400	223035400	4090	4090	4090	4090	0
141	20241114	170300	223035400	4090	4090	4090	4090	0
142	20241114	170200	223035400	4090	4090	4090	4090	0
143	20241114	170100	223035400	4090	4090	4090	4090	0
144	20241114	170000	223035400	4090	4090	4090	4090	0
145	20241114	165900	223035400	4090	4090	4090	4090	0
146	20241114	165800	223035400	4090	4090	4090	4090	0
147	20241114	165700	223035400	4090	4090	4090	4090	0
148	20241114	165600	223035400	4090	4090	4090	4090	0
149	20241114	165500	223035400	4090	4090	4090	4090	0
150	20241114	165400	223035400	4090	4090	4090	4090	0
151	20241114	165300	223035400	4090	4090	4090	4090	0
152	20241114	165200	223035400	4090	4090	4090	4090	1194
153	20241114	165100	223035400	4090	4090	4090	4090	0
154	20241114	165000	223035400	4090	4090	4090	4090	0
155	20241114	164900	223035400	4090	4090	4090	4090	0
156	20241114	164800	223035400	4090	4090	4090	4090	0
157	20241114	164700	223035400	4090	4090	4090	4090	0
158	20241114	164600	223035400	4090	4090	4090	4090	0
159	20241114	164500	223035400	4090	4090	4090	4090	0
160	20241114	164400	223035400	4090	4090	4090	4090	0
161	20241114	164300	223035400	4090	4090	4090	4090	0
162	20241114	164200	223035400	4090	4090	4090	4090	0
163	20241114	164100	223035400	4090	4090	4090	4090	0
164	20241114	164000	223035400	4090	4090	4090	4090	0
165	20241114	163900	223035400	4090	4090	4090	4090	0
166	20241114	163800	223035400	4090	4090	4090	4090	0
167	20241114	163700	223035400	4090	4090	4090	4090	0
168	20241114	163600	223035400	4090	4090	4090	4090	0
169	20241114	163500	223035400	4090	4090	4090	4090	0
170	20241114	163400	223035400	4090	4090	4090	4090	0
171	20241114	163300	223035400	4090	4090	4090	4090	0
172	20241114	163200	223035400	4090	4090	4090	4090	0
173	20241114	163100	223035400	4090	4090	4090	4090	0
174	20241114	163000	223035400	4090	4090	4090	4090	1194
175	20241114	162900	218151940	4095	4095	4095	4095	0
176	20241114	162800	218151940	4095	4095	4095	4095	0
177	20241114	162700	218151940	4095	4095	4095	4095	0
178	20241114	162600	218151940	4095	4095	4095	4095	0
179	20241114	162500	218151940	4095	4095	4095	4095	0
180	20241114	162400	218151940	4095	4095	4095	4095	0
181	20241114	162300	218151940	4095	4095	4095	4095	0
182	20241114	162200	218151940	4095	4095	4095	4095	0
183	20241114	162100	218151940	4095	4095	4095	4095	0
184	20241114	162000	218151940	4095	4095	4095	4095	0
185	20241114	161900	218151940	4095	4075	4095	4075	191
186	20241114	161800	217371415	4075	4075	4095	4075	82
187	20241114	161700	217037065	4095	4095	4095	4095	0
188	20241114	161600	217037065	4095	4080	4095	4075	51
189	20241114	161500	216828995	4095	4080	4095	4080	146
190	20241114	161400	216231215	4080	4080	4080	4080	1
191	20241114	161300	216227135	4080	4095	4095	4080	106
192	20241114	161200	215793560	4100	4080	4100	4080	89
193	20241114	161100	215430240	4100	4100	4100	4100	0
194	20241114	161000	215430240	4100	4100	4100	4100	0
195	20241114	160900	215430240	4100	4100	4100	4100	10
196	20241114	160800	215389240	4080	4090	4090	4080	515
197	20241114	160700	213283805	4090	4090	4090	4090	164
198	20241114	160600	212613045	4090	4095	4095	4090	86
199	20241114	160500	212261300	4090	4090	4090	4090	87
200	20241114	160400	211905470	4090	4090	4090	4090	744
201	20241114	160300	208862510	4095	4095	4095	4095	1
202	20241114	160200	208858415	4105	4105	4105	4105	0
203	20241114	160100	208858415	4105	4105	4105	4105	0
204	20241114	160000	208858415	4105	4105	4105	4105	0
205	20241114	155900	208858415	4105	4100	4105	4100	51
206	20241114	155800	208649185	4080	4100	4100	4080	208
207	20241114	155700	207799540	4100	4080	4100	4080	48
208	20241114	155600	207603650	4075	4080	4080	4075	284
209	20241114	155500	206445750	4080	4100	4100	4080	70
210	20241114	155400	206159850	4100	4090	4105	4075	1314
211	20241114	155300	200797205	4090	4100	4100	4090	600
212	20241114	155200	198338190	4125	4125	4125	4125	0
213	20241114	155100	198338190	4125	4125	4125	4125	0
214	20241114	155000	198338190	4125	4125	4125	4125	0
215	20241114	154900	198338190	4125	4125	4125	4125	0
216	20241114	154800	198338190	4125	4125	4125	4125	0
217	20241114	154700	198338190	4125	4125	4125	4125	0
218	20241114	154600	198338190	4125	4125	4125	4125	0
219	20241114	154500	198338190	4125	4125	4125	4125	0
220	20241114	154400	198338190	4125	4125	4125	4125	5
221	20241114	154300	198317565	4080	4105	4130	4080	2712
222	20241114	154200	187238995	4110	4110	4110	4110	6
223	20241114	154100	187214335	4115	4115	4115	4115	20
224	20241114	154000	187132035	4130	4130	4130	4130	0
225	20241114	153900	187132035	4130	4130	4130	4130	0
226	20241114	153800	187132035	4130	4125	4130	4125	118
227	20241114	153700	186645185	4125	4125	4125	4125	2
228	20241114	153600	186636935	4130	4130	4130	4130	0
229	20241114	153500	186636935	4130	4130	4130	4130	0
230	20241114	153400	186636935	4130	4130	4130	4130	0
231	20241114	153300	186636935	4130	4130	4130	4130	0
232	20241114	153200	186636935	4130	4130	4130	4130	0
233	20241114	153100	186636935	4130	4130	4130	4130	0
234	20241114	153000	186636935	4130	4130	4130	4130	0
235	20241114	152900	186636935	4130	4130	4130	4130	0
236	20241114	152800	186636935	4130	4130	4130	4130	0
237	20241114	152700	186636935	4130	4130	4130	4130	0
238	20241114	152600	186636935	4130	4130	4130	4130	0
239	20241114	152500	186636935	4130	4110	4130	4110	350
240	20241114	152400	185197250	4095	4110	4110	4095	52
241	20241114	152300	184984130	4090	4110	4110	4090	57
242	20241114	152200	184750700	4095	4110	4110	4095	14
243	20241114	152100	184693220	4095	4095	4095	4095	46
244	20241114	152000	184504850	4090	4090	4090	4090	0
245	20241114	151900	184504850	4090	4090	4095	4090	374
246	20241114	151800	182975185	4090	4095	4095	4090	27
247	20241114	151700	182864655	4110	4110	4110	4110	0
248	20241114	151600	182864655	4110	4095	4110	4095	49
249	20241114	151500	182663970	4110	4095	4110	4095	50
250	20241114	151400	182459205	4110	4095	4110	4095	920
251	20241114	151300	178691505	4100	4115	4120	4100	104
252	20241114	151200	178265030	4120	4120	4120	4120	10
253	20241114	151100	178223830	4125	4115	4125	4115	70
254	20241114	151000	177935680	4095	4105	4105	4095	1500
255	20241114	150900	171790120	4105	4105	4105	4105	180
256	20241114	150800	171051220	4105	4110	4110	4105	200
257	20241114	150700	170230215	4135	4135	4135	4135	49
258	20241114	150600	170027600	4135	4110	4135	4105	69
259	20241114	150500	169743580	4135	4135	4135	4135	0
260	20241114	150400	169743580	4135	4135	4135	4135	0
261	20241114	150300	169743580	4135	4105	4135	4105	36
262	20241114	150200	169595380	4105	4110	4110	4105	182
263	20241114	150100	168848145	4135	4135	4135	4135	0
264	20241114	150000	168848145	4135	4135	4135	4135	0
265	20241114	145900	168848145	4135	4135	4135	4135	10
266	20241114	145800	168806795	4105	4105	4105	4105	0
267	20241114	145700	168806795	4105	4105	4105	4105	0
268	20241114	145600	168806795	4105	4105	4105	4105	0
269	20241114	145500	168806795	4105	4105	4105	4105	0
270	20241114	145400	168806795	4105	4120	4120	4105	278
271	20241114	145300	167663820	4120	4120	4120	4120	0
272	20241114	145200	167663820	4120	4120	4120	4120	0
273	20241114	145100	167663820	4120	4120	4120	4120	0
274	20241114	145000	167663820	4120	4120	4120	4120	0
275	20241114	144900	167663820	4120	4120	4120	4120	0
276	20241114	144800	167663820	4120	4120	4120	4120	0
277	20241114	144700	167663820	4120	4120	4120	4120	44
278	20241114	144600	167482540	4135	4135	4135	4135	0
279	20241114	144500	167482540	4135	4135	4135	4135	0
280	20241114	144400	167482540	4135	4125	4135	4120	65
281	20241114	144300	167214580	4125	4125	4125	4125	0
282	20241114	144200	167214580	4125	4125	4125	4125	0
283	20241114	144100	167214580	4125	4125	4125	4125	0
284	20241114	144000	167214580	4125	4125	4125	4125	0
285	20241114	143900	167214580	4125	4125	4125	4125	0
286	20241114	143800	167214580	4125	4125	4125	4125	0
287	20241114	143700	167214580	4125	4125	4125	4125	0
288	20241114	143600	167214580	4125	4125	4125	4125	0
289	20241114	143500	167214580	4125	4125	4125	4125	0
290	20241114	143400	167214580	4125	4125	4125	4125	0
291	20241114	143300	167214580	4125	4125	4125	4125	0
292	20241114	143200	167214580	4125	4125	4125	4125	0
293	20241114	143100	167214580	4125	4125	4125	4125	130
294	20241114	143000	166678330	4160	4160	4160	4160	0
295	20241114	142900	166678330	4160	4160	4160	4160	108
296	20241114	142800	166229050	4160	4160	4160	4160	0
297	20241114	142700	166229050	4160	4160	4160	4160	0
298	20241114	142600	166229050	4160	4160	4160	4160	0
299	20241114	142500	166229050	4160	4160	4160	4160	4
300	20241114	142400	166212410	4160	4160	4160	4160	0
301	20241114	142300	166212410	4160	4160	4160	4160	0
302	20241114	142200	166212410	4160	4160	4160	4160	0
303	20241114	142100	166212410	4160	4160	4160	4160	0
304	20241114	142000	166212410	4160	4160	4160	4160	0
305	20241114	141900	166212410	4160	4160	4160	4160	0
306	20241114	141800	166212410	4160	4155	4160	4155	153
307	20241114	141700	165576430	4155	4140	4155	4140	150
308	20241114	141600	164954455	4115	4115	4115	4115	9
309	20241114	141500	164917420	4145	4145	4145	4145	1
310	20241114	141400	164913275	4145	4145	4145	4145	1
311	20241114	141300	164909130	4145	4145	4145	4145	5
312	20241114	141200	164888405	4145	4145	4145	4145	148
313	20241114	141100	164274945	4145	4145	4145	4145	0
314	20241114	141000	164274945	4145	4145	4145	4145	10
315	20241114	140900	164233495	4145	4115	4145	4110	112
316	20241114	140800	163772220	4145	4145	4145	4145	0
317	20241114	140700	163772220	4145	4145	4145	4145	0
318	20241114	140600	163772220	4145	4135	4145	4115	221
319	20241114	140500	162862285	4140	4140	4140	4140	0
320	20241114	140400	162862285	4140	4145	4145	4140	5
321	20241114	140300	162841570	4145	4145	4145	4145	1
322	20241114	140200	162837425	4145	4145	4145	4145	0
323	20241114	140100	162837425	4145	4145	4145	4145	0
324	20241114	140000	162837425	4145	4130	4145	4130	482
325	20241114	135900	160846345	4130	4130	4130	4130	1
326	20241114	135800	160842215	4130	4130	4130	4130	12
327	20241114	135700	160792655	4130	4130	4130	4130	0
328	20241114	135600	160792655	4130	4130	4130	4130	0
329	20241114	135500	160792655	4130	4130	4130	4130	0
330	20241114	135400	160792655	4130	4130	4130	4130	0
331	20241114	135300	160792655	4130	4130	4130	4130	16
332	20241114	135200	160726575	4120	4125	4125	4120	47
333	20241114	135100	160532910	4125	4125	4125	4125	0
334	20241114	135000	160532910	4125	4125	4125	4125	0
335	20241114	134900	160532910	4125	4125	4125	4125	0
336	20241114	134800	160532910	4125	4130	4130	4125	40
337	20241114	134700	160367905	4125	4125	4125	4125	39
338	20241114	134600	160207030	4125	4125	4125	4125	0
339	20241114	134500	160207030	4125	4125	4125	4125	69
340	20241114	134400	159922405	4130	4130	4130	4130	0
341	20241114	134300	159922405	4130	4130	4130	4130	0
342	20241114	134200	159922405	4130	4130	4130	4130	0
343	20241114	134100	159922405	4130	4130	4130	4130	0
344	20241114	134000	159922405	4130	4130	4130	4130	0
345	20241114	133900	159922405	4130	4130	4130	4130	121
346	20241114	133800	159422675	4130	4135	4135	4130	167
347	20241114	133700	158732415	4130	4130	4130	4130	0
348	20241114	133600	158732415	4130	4130	4130	4130	0
349	20241114	133500	158732415	4130	4130	4130	4130	0
350	20241114	133400	158732415	4130	4130	4130	4130	0
351	20241114	133300	158732415	4130	4130	4130	4130	0
352	20241114	133200	158732415	4130	4130	4130	4130	0
353	20241114	133100	158732415	4130	4130	4130	4130	3
354	20241114	133000	158720025	4125	4125	4125	4125	0
355	20241114	132900	158720025	4125	4125	4125	4125	0
356	20241114	132800	158720025	4125	4125	4125	4125	0
357	20241114	132700	158720025	4125	4125	4125	4125	0
358	20241114	132600	158720025	4125	4125	4125	4125	0
359	20241114	132500	158720025	4125	4125	4125	4125	0
360	20241114	132400	158720025	4125	4125	4125	4125	0
361	20241114	132300	158720025	4125	4125	4125	4125	70
362	20241114	132200	158431275	4130	4145	4145	4130	5
363	20241114	132100	158410610	4130	4130	4130	4130	0
364	20241114	132000	158410610	4130	4130	4130	4130	0
365	20241114	131900	158410610	4130	4130	4130	4130	0
366	20241114	131800	158410610	4130	4130	4130	4130	51
367	20241114	131700	158199980	4130	4130	4130	4130	21
368	20241114	131600	158113250	4125	4125	4125	4125	0
369	20241114	131500	158113250	4125	4130	4130	4125	638
370	20241114	131400	155481120	4140	4140	4140	4140	0
371	20241114	131300	155481120	4140	4140	4140	4140	0
372	20241114	131200	155481120	4140	4140	4140	4140	0
373	20241114	131100	155481120	4140	4140	4140	4140	27
374	20241114	131000	155369340	4140	4140	4140	4140	52
375	20241114	130900	155154060	4125	4130	4130	4125	775
376	20241114	130800	151954730	4135	4135	4135	4135	0
377	20241114	130700	151954730	4135	4135	4135	4135	1
378	20241114	130600	151950595	4130	4130	4130	4130	0
379	20241114	130500	151950595	4130	4130	4130	4130	0
380	20241114	130400	151950595	4130	4130	4130	4130	52
381	20241114	130300	151735835	4130	4130	4130	4130	0
382	20241114	130200	151735835	4130	4130	4130	4130	0
383	20241114	130100	151735835	4130	4130	4130	4130	2
384	20241114	130000	151727575	4145	4145	4145	4145	0
385	20241114	125900	151727575	4145	4145	4145	4145	0
386	20241114	125800	151727575	4145	4145	4145	4145	0
387	20241114	125700	151727575	4145	4145	4145	4145	0
388	20241114	125600	151727575	4145	4145	4145	4140	443
389	20241114	125500	149891505	4145	4150	4150	4145	3
390	20241114	125400	149879065	4155	4155	4155	4155	0
391	20241114	125300	149879065	4155	4155	4155	4155	0
392	20241114	125200	149879065	4155	4155	4155	4155	0
393	20241114	125100	149879065	4155	4155	4155	4155	0
394	20241114	125000	149879065	4155	4155	4155	4155	15
395	20241114	124900	149816740	4130	4130	4130	4130	0
396	20241114	124800	149816740	4130	4130	4130	4130	0
397	20241114	124700	149816740	4130	4130	4130	4130	0
398	20241114	124600	149816740	4130	4150	4150	4130	29
399	20241114	124500	149696940	4155	4155	4155	4155	0
400	20241114	124400	149696940	4155	4150	4155	4150	2000
401	20241114	124300	141390995	4140	4140	4140	4140	0
402	20241114	124200	141390995	4140	4140	4140	4140	20
403	20241114	124100	141308195	4145	4145	4145	4145	33
404	20241114	124000	141171410	4140	4130	4140	4130	78
405	20241114	123900	140848680	4155	4155	4155	4155	0
406	20241114	123800	140848680	4155	4130	4155	4130	1000
407	20241114	123700	136705095	4130	4130	4130	4130	2
408	20241114	123600	136696835	4130	4130	4130	4130	0
409	20241114	123500	136696835	4130	4130	4130	4130	0
410	20241114	123400	136696835	4130	4130	4130	4130	0
411	20241114	123300	136696835	4130	4130	4130	4130	0
412	20241114	123200	136696835	4130	4100	4130	4100	36
413	20241114	123100	136548635	4125	4125	4125	4125	1823
414	20241114	123000	129028760	4125	4125	4125	4125	178
415	20241114	122900	128294510	4120	4120	4120	4120	0
416	20241114	122800	128294510	4120	4120	4120	4120	419
417	20241114	122700	126568230	4120	4120	4120	4120	5
418	20241114	122600	126547630	4095	4100	4100	4095	400
419	20241114	122500	124909380	4095	4095	4095	4095	0
420	20241114	122400	124909380	4095	4095	4095	4095	0
421	20241114	122300	124909380	4095	4095	4095	4095	40
422	20241114	122200	124745580	4120	4120	4120	4120	0
423	20241114	122100	124745580	4120	4105	4120	4095	189
424	20241114	122000	123970520	4110	4110	4110	4110	11
425	20241114	121900	123925310	4095	4095	4095	4095	0
426	20241114	121800	123925310	4095	4095	4095	4095	0
427	20241114	121700	123925310	4095	4095	4095	4095	0
428	20241114	121600	123925310	4095	4105	4105	4095	775
429	20241114	121500	120747755	4125	4125	4125	4125	97
430	20241114	121400	120347630	4150	4150	4150	4150	0
431	20241114	121300	120347630	4150	4150	4150	4150	13
432	20241114	121200	120293680	4150	4150	4150	4150	0
433	20241114	121100	120293680	4150	4150	4150	4150	0
434	20241114	121000	120293680	4150	4150	4150	4150	0
435	20241114	120900	120293680	4150	4150	4150	4150	0
436	20241114	120800	120293680	4150	4150	4150	4150	1
437	20241114	120700	120289530	4150	4150	4150	4150	0
438	20241114	120600	120289530	4150	4150	4150	4150	0
439	20241114	120500	120289530	4150	4150	4150	4150	0
440	20241114	120400	120289530	4150	4150	4150	4150	0
441	20241114	120300	120289530	4150	4135	4150	4135	70
442	20241114	120200	119999570	4125	4125	4125	4125	34
443	20241114	120100	119859320	4135	4115	4135	4100	1221
444	20241114	120000	114845330	4135	4130	4135	4130	250
445	20241114	115900	113812315	4130	4130	4130	4130	0
446	20241114	115800	113812315	4130	4130	4130	4130	0
447	20241114	115700	113812315	4130	4130	4130	4130	0
448	20241114	115600	113812315	4130	4130	4130	4130	19
449	20241114	115500	113733845	4115	4115	4115	4115	62
450	20241114	115400	113478715	4115	4115	4115	4115	50
451	20241114	115300	113272965	4130	4130	4130	4130	38
452	20241114	115200	113116025	4135	4135	4135	4135	0
453	20241114	115100	113116025	4135	4135	4135	4135	0
454	20241114	115000	113116025	4135	4135	4135	4135	4
455	20241114	114900	113099485	4110	4110	4110	4110	0
456	20241114	114800	113099485	4110	4115	4115	4110	110
457	20241114	114700	112647375	4135	4110	4135	4110	26
458	20241114	114600	112540140	4110	4110	4110	4110	2
459	20241114	114500	112531920	4110	4115	4135	4110	60
460	20241114	114400	112285165	4135	4135	4135	4135	0
461	20241114	114300	112285165	4135	4135	4135	4135	0
462	20241114	114200	112285165	4135	4135	4135	4135	20
463	20241114	114100	112202465	4110	4115	4115	4110	344
464	20241114	114000	110788000	4115	4115	4115	4115	592
465	20241114	113900	108351920	4115	4120	4120	4115	255
466	20241114	113800	107302545	4120	4120	4120	4120	0
467	20241114	113700	107302545	4120	4135	4135	4120	176
468	20241114	113600	106575235	4135	4120	4135	4120	40
469	20241114	113500	106410135	4120	4120	4120	4120	10
470	20241114	113400	106368935	4125	4125	4125	4125	31
471	20241114	113300	106241060	4125	4135	4135	4125	61
472	20241114	113200	105989230	4125	4125	4125	4125	1
473	20241114	113100	105985105	4125	4125	4125	4125	41
474	20241114	113000	105815980	4115	4115	4115	4115	0
475	20241114	112900	105815980	4115	4120	4120	4115	47
476	20241114	112800	105622545	4130	4130	4130	4130	0
477	20241114	112700	105622545	4130	4130	4130	4130	21
478	20241114	112600	105535815	4130	4130	4130	4130	0
479	20241114	112500	105535815	4130	4130	4135	4130	81
480	20241114	112400	105201280	4135	4140	4140	4110	6766
481	20241114	112300	77293180	4135	4135	4135	4135	0
482	20241114	112200	77293180	4135	4150	4160	4135	68
483	20241114	112100	77011575	4130	4155	4155	4130	3000
484	20241114	112000	64607400	4145	4145	4145	4145	3
485	20241114	111900	64594965	4140	4175	4175	4140	2043
486	20241114	111800	56106620	4170	4170	4170	4170	0
487	20241114	111700	56106620	4170	4170	4170	4170	0
488	20241114	111600	56106620	4170	4175	4175	4170	98
489	20241114	111500	55697955	4185	4185	4185	4185	0
490	20241114	111400	55697955	4185	4185	4185	4185	15
491	20241114	111300	55635180	4175	4175	4175	4175	0
492	20241114	111200	55635180	4175	4175	4175	4175	28
493	20241114	111100	55518280	4185	4185	4185	4185	16
494	20241114	111000	55451320	4170	4170	4170	4170	0
495	20241114	110900	55451320	4170	4170	4170	4170	1
496	20241114	110800	55447150	4170	4170	4170	4170	0
497	20241114	110700	55447150	4170	4170	4170	4170	1
498	20241114	110600	55442980	4170	4175	4175	4170	123
499	20241114	110500	54929790	4185	4185	4185	4185	0
500	20241114	110400	54929790	4185	4185	4185	4185	1
501	20241114	110300	54925605	4190	4190	4190	4190	0
502	20241114	110200	54925605	4190	4190	4190	4190	0
503	20241114	110100	54925605	4190	4190	4190	4190	0
504	20241114	110000	54925605	4190	4185	4190	4185	150
505	20241114	105900	54297815	4175	4175	4175	4175	0
506	20241114	105800	54297815	4175	4175	4175	4175	0
507	20241114	105700	54297815	4175	4175	4175	4175	145
508	20241114	105600	53692440	4175	4175	4175	4175	0
509	20241114	105500	53692440	4175	4175	4175	4175	3
510	20241114	105400	53679915	4190	4190	4190	4190	0
511	20241114	105300	53679915	4190	4190	4190	4190	0
512	20241114	105200	53679915	4190	4175	4190	4175	201
513	20241114	105100	52839795	4135	4135	4135	4135	0
514	20241114	105000	52839795	4135	4135	4135	4135	0
515	20241114	104900	52839795	4135	4165	4165	4135	600
516	20241114	104800	50352615	4175	4185	4185	4165	28
517	20241114	104700	50235810	4185	4185	4185	4185	2
518	20241114	104600	50227440	4185	4185	4185	4185	15
519	20241114	104500	50164665	4185	4185	4185	4185	2
520	20241114	104400	50156295	4185	4185	4185	4185	18
521	20241114	104300	50080965	4185	4185	4185	4185	10
522	20241114	104200	50039115	4190	4190	4190	4190	0
523	20241114	104100	50039115	4190	4185	4190	4165	2494
524	20241114	104000	39645335	4175	4175	4175	4175	212
525	20241114	103900	38760235	4195	4195	4195	4195	15
526	20241114	103800	38697310	4195	4195	4195	4195	0
527	20241114	103700	38697310	4195	4190	4195	4190	139
528	20241114	103600	38114865	4190	4185	4190	4185	300
529	20241114	103500	36859255	4185	4185	4185	4185	1
530	20241114	103400	36855070	4175	4175	4175	4175	0
531	20241114	103300	36855070	4175	4175	4185	4175	164
532	20241114	103200	36170080	4185	4185	4185	4185	0
533	20241114	103100	36170080	4185	4175	4185	4175	357
534	20241114	103000	34679305	4185	4185	4185	4185	0
535	20241114	102900	34679305	4185	4175	4185	4175	140
536	20241114	102800	34094295	4185	4185	4185	4185	0
537	20241114	102700	34094295	4185	4170	4185	4170	764
538	20241114	102600	30907105	4175	4175	4175	4175	0
539	20241114	102500	30907105	4175	4180	4180	4175	575
540	20241114	102400	28505020	4185	4185	4185	4185	16
541	20241114	102300	28438060	4185	4180	4185	4180	283
542	20241114	102200	27254705	4180	4170	4180	4170	145
543	20241114	102100	26648965	4180	4175	4180	4175	514
544	20241114	102000	24500510	4180	4180	4180	4180	1
545	20241114	101900	24496330	4180	4175	4180	4175	453
546	20241114	101800	22603895	4180	4175	4180	4175	200
547	20241114	101700	21767900	4175	4160	4175	4160	2091
548	20241114	101600	13062295	4160	4160	4160	4150	108
549	20241114	101500	12613355	4160	4160	4160	4160	210
550	20241114	101400	11739755	4160	4160	4160	4160	72
551	20241114	101300	11440235	4160	4150	4160	4150	2
552	20241114	101200	11431925	4145	4145	4145	4145	100
553	20241114	101100	11017425	4165	4165	4165	4165	0
554	20241114	101000	11017425	4165	4165	4165	4165	1
555	20241114	100900	11013260	4150	4150	4150	4150	91
556	20241114	100800	10635610	4140	4150	4150	4140	405
557	20241114	100700	8955360	4160	4160	4160	4160	0
558	20241114	100600	8955360	4160	4160	4160	4160	2
559	20241114	100500	8947040	4165	4165	4165	4165	0
560	20241114	100400	8947040	4165	4165	4165	4165	9
561	20241114	100300	8909555	4165	4145	4165	4145	511
562	20241114	100200	6787670	4150	4150	4150	4150	10
563	20241114	100100	6746170	4150	4145	4150	4145	120
564	20241114	100000	6248690	4130	4130	4130	4130	1513