KissMeData/056360/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193000	383366960	4375	4375	4375	4375	469
3	20241114	192900	383366960	4375	4375	4375	4375	0
4	20241114	192800	383366960	4375	4375	4375	4375	0
5	20241114	192700	383366960	4375	4375	4375	4375	0
6	20241114	192600	383366960	4375	4375	4375	4375	0
7	20241114	192500	383366960	4375	4375	4375	4375	0
8	20241114	192400	383366960	4375	4375	4375	4375	0
9	20241114	192300	383366960	4375	4375	4375	4375	0
10	20241114	192200	383366960	4375	4375	4375	4375	0
11	20241114	192100	383366960	4375	4375	4375	4375	0
12	20241114	192000	383366960	4375	4375	4375	4375	0
13	20241114	191900	383366960	4375	4375	4375	4375	0
14	20241114	191800	383366960	4375	4375	4375	4375	0
15	20241114	191700	383366960	4375	4375	4375	4375	0
16	20241114	191600	383366960	4375	4375	4375	4375	0
17	20241114	191500	383366960	4375	4375	4375	4375	0
18	20241114	191400	383366960	4375	4375	4375	4375	0
19	20241114	191300	383366960	4375	4375	4375	4375	0
20	20241114	191200	383366960	4375	4375	4375	4375	0
21	20241114	191100	383366960	4375	4375	4375	4375	0
22	20241114	191000	383366960	4375	4375	4375	4375	0
23	20241114	190900	383366960	4375	4375	4375	4375	0
24	20241114	190800	383366960	4375	4375	4375	4375	0
25	20241114	190700	383366960	4375	4375	4375	4375	0
26	20241114	190600	383366960	4375	4375	4375	4375	0
27	20241114	190500	383366960	4375	4375	4375	4375	0
28	20241114	190400	383366960	4375	4375	4375	4375	0
29	20241114	190300	383366960	4375	4375	4375	4375	0
30	20241114	190200	383366960	4375	4375	4375	4375	0
31	20241114	190100	383366960	4375	4375	4375	4375	0
32	20241114	190000	383366960	4375	4375	4375	4375	469
33	20241114	185900	383366960	4375	4375	4375	4375	0
34	20241114	185800	383366960	4375	4375	4375	4375	0
35	20241114	185700	383366960	4375	4375	4375	4375	0
36	20241114	185600	383366960	4375	4375	4375	4375	0
37	20241114	185500	383366960	4375	4375	4375	4375	0
38	20241114	185400	383366960	4375	4375	4375	4375	0
39	20241114	185300	383366960	4375	4375	4375	4375	0
40	20241114	185200	383366960	4375	4375	4375	4375	0
41	20241114	185100	383366960	4375	4375	4375	4375	0
42	20241114	185000	383366960	4375	4375	4375	4375	0
43	20241114	184900	383366960	4375	4375	4375	4375	0
44	20241114	184800	383366960	4375	4375	4375	4375	0
45	20241114	184700	383366960	4375	4375	4375	4375	0
46	20241114	184600	383366960	4375	4375	4375	4375	0
47	20241114	184500	383366960	4375	4375	4375	4375	0
48	20241114	184400	383366960	4375	4375	4375	4375	0
49	20241114	184300	383366960	4375	4375	4375	4375	0
50	20241114	184200	383366960	4375	4375	4375	4375	0
51	20241114	184100	383366960	4375	4375	4375	4375	0
52	20241114	184000	383366960	4375	4375	4375	4375	0
53	20241114	183900	383366960	4375	4375	4375	4375	0
54	20241114	183800	383366960	4375	4375	4375	4375	0
55	20241114	183700	383366960	4375	4375	4375	4375	0
56	20241114	183600	383366960	4375	4375	4375	4375	0
57	20241114	183500	383366960	4375	4375	4375	4375	0
58	20241114	183400	383366960	4375	4375	4375	4375	0
59	20241114	183300	383366960	4375	4375	4375	4375	0
60	20241114	183200	383366960	4375	4375	4375	4375	0
61	20241114	183100	383366960	4375	4375	4375	4375	0
62	20241114	183000	383366960	4375	4375	4375	4375	469
63	20241114	182900	383366960	4375	4375	4375	4375	0
64	20241114	182800	383366960	4375	4375	4375	4375	0
65	20241114	182700	383366960	4375	4375	4375	4375	0
66	20241114	182600	383366960	4375	4375	4375	4375	0
67	20241114	182500	383366960	4375	4375	4375	4375	0
68	20241114	182400	383366960	4375	4375	4375	4375	0
69	20241114	182300	383366960	4375	4375	4375	4375	0
70	20241114	182200	383366960	4375	4375	4375	4375	0
71	20241114	182100	383366960	4375	4375	4375	4375	0
72	20241114	182000	383366960	4375	4375	4375	4375	0
73	20241114	181900	383366960	4375	4375	4375	4375	0
74	20241114	181800	383366960	4375	4375	4375	4375	0
75	20241114	181700	383366960	4375	4375	4375	4375	0
76	20241114	181600	383366960	4375	4375	4375	4375	0
77	20241114	181500	383366960	4375	4375	4375	4375	0
78	20241114	181400	383366960	4375	4375	4375	4375	0
79	20241114	181300	383366960	4375	4375	4375	4375	0
80	20241114	181200	383366960	4375	4375	4375	4375	0
81	20241114	181100	383366960	4375	4375	4375	4375	0
82	20241114	181000	383366960	4375	4375	4375	4375	0
83	20241114	180900	383366960	4375	4375	4375	4375	0
84	20241114	180800	383366960	4375	4375	4375	4375	0
85	20241114	180700	383366960	4375	4375	4375	4375	0
86	20241114	180600	383366960	4375	4375	4375	4375	0
87	20241114	180500	383366960	4375	4375	4375	4375	0
88	20241114	180400	383366960	4375	4375	4375	4375	0
89	20241114	180300	383366960	4375	4375	4375	4375	0
90	20241114	180200	383366960	4375	4375	4375	4375	0
91	20241114	180100	383366960	4375	4375	4375	4375	0
92	20241114	180000	383366960	4375	4375	4375	4375	469
93	20241114	175900	383366960	4375	4375	4375	4375	0
94	20241114	175800	383366960	4375	4375	4375	4375	0
95	20241114	175700	383366960	4375	4375	4375	4375	0
96	20241114	175600	383366960	4375	4375	4375	4375	0
97	20241114	175500	383366960	4375	4375	4375	4375	0
98	20241114	175400	383366960	4375	4375	4375	4375	0
99	20241114	175300	383366960	4375	4375	4375	4375	0
100	20241114	175200	383366960	4375	4375	4375	4375	0
101	20241114	175100	383366960	4375	4375	4375	4375	0
102	20241114	175000	383366960	4375	4375	4375	4375	0
103	20241114	174900	383366960	4375	4375	4375	4375	0
104	20241114	174800	383366960	4375	4375	4375	4375	0
105	20241114	174700	383366960	4375	4375	4375	4375	0
106	20241114	174600	383366960	4375	4375	4375	4375	0
107	20241114	174500	383366960	4375	4375	4375	4375	0
108	20241114	174400	383366960	4375	4375	4375	4375	0
109	20241114	174300	383366960	4375	4375	4375	4375	0
110	20241114	174200	383366960	4375	4375	4375	4375	0
111	20241114	174100	383366960	4375	4375	4375	4375	0
112	20241114	174000	383366960	4375	4375	4375	4375	0
113	20241114	173900	383366960	4375	4375	4375	4375	0
114	20241114	173800	383366960	4375	4375	4375	4375	0
115	20241114	173700	383366960	4375	4375	4375	4375	0
116	20241114	173600	383366960	4375	4375	4375	4375	0
117	20241114	173500	383366960	4375	4375	4375	4375	0
118	20241114	173400	383366960	4375	4375	4375	4375	0
119	20241114	173300	383366960	4375	4375	4375	4375	0
120	20241114	173200	383366960	4375	4375	4375	4375	0
121	20241114	173100	383366960	4375	4375	4375	4375	0
122	20241114	173000	383366960	4375	4375	4375	4375	469
123	20241114	172900	383366960	4375	4375	4375	4375	0
124	20241114	172800	383366960	4375	4375	4375	4375	0
125	20241114	172700	383366960	4375	4375	4375	4375	0
126	20241114	172600	383366960	4375	4375	4375	4375	0
127	20241114	172500	383366960	4375	4375	4375	4375	0
128	20241114	172400	383366960	4375	4375	4375	4375	0
129	20241114	172300	383366960	4375	4375	4375	4375	0
130	20241114	172200	383366960	4375	4375	4375	4375	0
131	20241114	172100	383366960	4375	4375	4375	4375	0
132	20241114	172000	383366960	4375	4375	4375	4375	0
133	20241114	171900	383366960	4375	4375	4375	4375	0
134	20241114	171800	383366960	4375	4375	4375	4375	0
135	20241114	171700	383366960	4375	4375	4375	4375	0
136	20241114	171600	383366960	4375	4375	4375	4375	0
137	20241114	171500	383366960	4375	4375	4375	4375	0
138	20241114	171400	383366960	4375	4375	4375	4375	0
139	20241114	171300	383366960	4375	4375	4375	4375	0
140	20241114	171200	383366960	4375	4375	4375	4375	0
141	20241114	171100	383366960	4375	4375	4375	4375	0
142	20241114	171000	383366960	4375	4375	4375	4375	0
143	20241114	170900	383366960	4375	4375	4375	4375	0
144	20241114	170800	383366960	4375	4375	4375	4375	0
145	20241114	170700	383366960	4375	4375	4375	4375	0
146	20241114	170600	383366960	4375	4375	4375	4375	0
147	20241114	170500	383366960	4375	4375	4375	4375	0
148	20241114	170400	383366960	4375	4375	4375	4375	0
149	20241114	170300	383366960	4375	4375	4375	4375	0
150	20241114	170200	383366960	4375	4375	4375	4375	0
151	20241114	170100	383366960	4375	4375	4375	4375	0
152	20241114	170000	383366960	4375	4375	4375	4375	469
153	20241114	165900	383366960	4375	4375	4375	4375	0
154	20241114	165800	383366960	4375	4375	4375	4375	0
155	20241114	165700	383366960	4375	4375	4375	4375	0
156	20241114	165600	383366960	4375	4375	4375	4375	0
157	20241114	165500	383366960	4375	4375	4375	4375	0
158	20241114	165400	383366960	4375	4375	4375	4375	0
159	20241114	165300	383366960	4375	4375	4375	4375	0
160	20241114	165200	383366960	4375	4375	4375	4375	0
161	20241114	165100	383366960	4375	4375	4375	4375	0
162	20241114	165000	383366960	4375	4375	4375	4375	0
163	20241114	164900	383366960	4375	4375	4375	4375	0
164	20241114	164800	383366960	4375	4375	4375	4375	0
165	20241114	164700	383366960	4375	4375	4375	4375	0
166	20241114	164600	383366960	4375	4375	4375	4375	0
167	20241114	164500	383366960	4375	4375	4375	4375	0
168	20241114	164400	383366960	4375	4375	4375	4375	0
169	20241114	164300	383366960	4375	4375	4375	4375	0
170	20241114	164200	383366960	4375	4375	4375	4375	0
171	20241114	164100	383366960	4375	4375	4375	4375	0
172	20241114	164000	383366960	4375	4375	4375	4375	0
173	20241114	163900	383366960	4375	4375	4375	4375	0
174	20241114	163800	383366960	4375	4375	4375	4375	0
175	20241114	163700	383366960	4375	4375	4375	4375	0
176	20241114	163600	383366960	4375	4375	4375	4375	0
177	20241114	163500	383366960	4375	4375	4375	4375	0
178	20241114	163400	383366960	4375	4375	4375	4375	0
179	20241114	163300	383366960	4375	4375	4375	4375	0
180	20241114	163200	383366960	4375	4375	4375	4375	0
181	20241114	163100	383366960	4375	4375	4375	4375	0
182	20241114	163000	383366960	4375	4375	4375	4375	938
183	20241114	162900	381315085	4380	4380	4380	4380	0
184	20241114	162800	381315085	4380	4380	4380	4380	0
185	20241114	162700	381315085	4380	4380	4380	4380	0
186	20241114	162600	381315085	4380	4380	4380	4380	0
187	20241114	162500	381315085	4380	4380	4380	4380	0
188	20241114	162400	381315085	4380	4380	4380	4380	0
189	20241114	162300	381315085	4380	4380	4380	4380	0
190	20241114	162200	381315085	4380	4380	4380	4380	0
191	20241114	162100	381315085	4380	4380	4380	4380	0
192	20241114	162000	381315085	4380	4380	4380	4380	0
193	20241114	161900	381315085	4380	4390	4390	4380	1106
194	20241114	161800	376462780	4395	4400	4400	4395	769
195	20241114	161700	373081610	4400	4400	4400	4400	202
196	20241114	161600	372192810	4400	4400	4400	4400	1
197	20241114	161500	372188410	4400	4400	4400	4400	1
198	20241114	161400	372184010	4400	4400	4400	4400	2
199	20241114	161300	372175210	4395	4395	4395	4395	0
200	20241114	161200	372175210	4395	4395	4395	4395	2
201	20241114	161100	372166420	4395	4395	4395	4395	1
202	20241114	161000	372162025	4395	4400	4400	4395	401
203	20241114	160900	370398665	4400	4400	4400	4400	2
204	20241114	160800	370389865	4400	4400	4400	4395	365
205	20241114	160700	368784220	4400	4400	4400	4400	1
206	20241114	160600	368779820	4400	4400	4400	4400	101
207	20241114	160500	368335420	4400	4400	4400	4400	1
208	20241114	160400	368331020	4400	4400	4400	4400	1
209	20241114	160300	368326620	4400	4400	4400	4400	2
210	20241114	160200	368317820	4400	4405	4405	4400	171
211	20241114	160100	367565010	4405	4405	4405	4405	1
212	20241114	160000	367560605	4405	4405	4405	4405	2
213	20241114	155900	367551795	4405	4405	4405	4405	0
214	20241114	155800	367551795	4405	4405	4405	4405	203
215	20241114	155700	366657580	4405	4405	4405	4405	1
216	20241114	155600	366653175	4405	4405	4405	4405	1
217	20241114	155500	366648770	4405	4405	4405	4405	2
218	20241114	155400	366639960	4405	4405	4405	4405	0
219	20241114	155300	366639960	4405	4405	4405	4405	2
220	20241114	155200	366631150	4405	4420	4430	4405	1024
221	20241114	155100	362095005	4400	4400	4400	4400	1
222	20241114	155000	362090605	4400	4400	4430	4400	1002
223	20241114	154900	357651805	4400	4400	4400	4400	0
224	20241114	154800	357651805	4400	4400	4400	4400	2
225	20241114	154700	357643005	4400	4400	4400	4400	1
226	20241114	154600	357638605	4400	4400	4400	4400	1
227	20241114	154500	357634205	4400	4400	4400	4400	2
228	20241114	154400	357625405	4400	4400	4400	4400	0
229	20241114	154300	357625405	4400	4400	4400	4400	2
230	20241114	154200	357616605	4400	4400	4400	4400	1
231	20241114	154100	357612205	4400	4400	4400	4400	1
232	20241114	154000	357607805	4400	4400	4400	4400	1
233	20241114	153900	357603405	4400	4400	4400	4400	2
234	20241114	153800	357594605	4405	4405	4405	4405	1
235	20241114	153700	357590200	4405	4405	4405	4405	1
236	20241114	153600	357585795	4405	4405	4405	4405	1
237	20241114	153500	357581390	4400	4400	4400	4400	1
238	20241114	153400	357576990	4400	4405	4405	4400	14
239	20241114	153300	357515325	4405	4405	4405	4405	1
240	20241114	153200	357510920	4405	4405	4405	4405	1
241	20241114	153100	357506515	4410	4410	4410	4410	2
242	20241114	153000	357497695	4410	4410	4410	4410	0
243	20241114	152900	357497695	4410	4440	4450	4400	1052
244	20241114	152800	352816415	4390	4390	4390	4390	0
245	20241114	152700	352816415	4390	4405	4445	4390	52
246	20241114	152600	352587095	4385	4385	4385	4385	2
247	20241114	152500	352578325	4385	4385	4385	4385	0
248	20241114	152400	352578325	4385	4385	4385	4385	2
249	20241114	152300	352569555	4385	4385	4385	4385	1
250	20241114	152200	352565170	4385	4385	4385	4385	1
251	20241114	152100	352560785	4385	4380	4385	4380	2
252	20241114	152000	352552020	4380	4380	4380	4380	0
253	20241114	151900	352552020	4380	4380	4405	4380	236
254	20241114	151800	351517340	4380	4380	4380	4380	1
255	20241114	151700	351512960	4375	4375	4375	4375	1
256	20241114	151600	351508585	4375	4375	4375	4375	1
257	20241114	151500	351504210	4375	4375	4375	4375	1
258	20241114	151400	351499835	4375	4375	4375	4375	2
259	20241114	151300	351491085	4375	4375	4375	4375	1
260	20241114	151200	351486710	4375	4375	4375	4375	89
261	20241114	151100	351097335	4375	4375	4375	4375	1
262	20241114	151000	351092960	4375	4375	4375	4375	2
263	20241114	150900	351084210	4375	4375	4375	4375	1
264	20241114	150800	351079835	4375	4375	4375	4375	1
265	20241114	150700	351075460	4410	4375	4410	4375	11
266	20241114	150600	351026985	4375	4375	4375	4375	1
267	20241114	150500	351022610	4375	4375	4375	4375	2
268	20241114	150400	351013860	4375	4375	4375	4375	0
269	20241114	150300	351013860	4375	4375	4375	4375	2
270	20241114	150200	351005110	4375	4375	4375	4375	2
271	20241114	150100	350996360	4375	4375	4375	4375	0
272	20241114	150000	350996360	4375	4400	4400	4365	1083
273	20241114	145900	346248125	4400	4400	4400	4400	0
274	20241114	145800	346248125	4400	4400	4400	4400	2
275	20241114	145700	346239325	4400	4400	4400	4400	2
276	20241114	145600	346230525	4395	4395	4395	4395	0
277	20241114	145500	346230525	4395	4395	4395	4395	2
278	20241114	145400	346221735	4395	4395	4395	4395	1
279	20241114	145300	346217340	4390	4390	4390	4390	53
280	20241114	145200	345984670	4390	4390	4390	4390	1
281	20241114	145100	345980280	4385	4395	4395	4385	426
282	20241114	145000	344111230	4395	4395	4395	4395	2
283	20241114	144900	344102440	4410	4395	4410	4395	7
284	20241114	144800	344071645	4395	4395	4395	4395	1
285	20241114	144700	344067250	4395	4410	4410	4395	41
286	20241114	144600	343886455	4385	4385	4385	4385	1
287	20241114	144500	343882070	4385	4385	4410	4385	12
288	20241114	144400	343829290	4385	4385	4385	4385	51
289	20241114	144300	343605655	4385	4385	4385	4385	1
290	20241114	144200	343601270	4385	4385	4385	4385	1
291	20241114	144100	343596885	4385	4385	4385	4385	2
292	20241114	144000	343588115	4385	4385	4385	4385	1
293	20241114	143900	343583730	4385	4400	4400	4385	289
294	20241114	143800	342312635	4400	4400	4400	4400	1
295	20241114	143700	342308235	4400	4400	4400	4400	89
296	20241114	143600	341916635	4400	4400	4400	4400	2
297	20241114	143500	341907835	4400	4400	4400	4400	666
298	20241114	143400	338977435	4400	4400	4400	4400	602
299	20241114	143300	336328635	4400	4400	4400	4400	2
300	20241114	143200	336319835	4400	4400	4400	4400	469
301	20241114	143100	334256235	4400	4400	4400	4400	2
302	20241114	143000	334247435	4400	4400	4400	4400	0
303	20241114	142900	334247435	4400	4400	4400	4400	2
304	20241114	142800	334238635	4400	4405	4405	4400	2
305	20241114	142700	334229830	4425	4425	4425	4425	1
306	20241114	142600	334225405	4405	4400	4405	4400	7
307	20241114	142500	334194575	4400	4405	4410	4400	901
308	20241114	142400	330226580	4405	4410	4410	4405	23
309	20241114	142300	330125225	4410	4425	4425	4410	88
310	20241114	142200	329735840	4410	4410	4410	4410	1
311	20241114	142100	329731430	4410	4410	4410	4410	2
312	20241114	142000	329722610	4410	4410	4410	4410	34
313	20241114	141900	329572670	4410	4410	4410	4410	1
314	20241114	141800	329568260	4410	4410	4410	4410	1
315	20241114	141700	329563850	4415	4420	4420	4415	111
316	20241114	141600	329073680	4420	4420	4420	4420	2
317	20241114	141500	329064840	4420	4420	4420	4420	265
318	20241114	141400	327893540	4420	4420	4420	4420	1
319	20241114	141300	327889120	4420	4420	4420	4420	1
320	20241114	141200	327884700	4420	4420	4420	4420	2
321	20241114	141100	327875860	4420	4420	4420	4420	0
322	20241114	141000	327875860	4420	4420	4420	4420	2
323	20241114	140900	327867020	4420	4420	4420	4420	149
324	20241114	140800	327208440	4420	4420	4420	4420	1
325	20241114	140700	327204020	4425	4425	4425	4425	227
326	20241114	140600	326199545	4425	4425	4425	4425	1
327	20241114	140500	326195120	4425	4425	4425	4425	42
328	20241114	140400	326009270	4425	4425	4425	4425	2
329	20241114	140300	326000420	4425	4425	4425	4425	0
330	20241114	140200	326000420	4425	4425	4425	4425	2
331	20241114	140100	325991570	4425	4425	4425	4425	0
332	20241114	140000	325991570	4425	4430	4430	4425	2
333	20241114	135900	325982715	4430	4430	4430	4430	1
334	20241114	135800	325978285	4430	4430	4430	4430	1
335	20241114	135700	325973855	4430	4430	4430	4430	2
336	20241114	135600	325964995	4430	4430	4430	4430	1
337	20241114	135500	325960565	4430	4430	4430	4430	1
338	20241114	135400	325956135	4430	4430	4430	4430	1
339	20241114	135300	325951705	4430	4430	4430	4430	61
340	20241114	135200	325681475	4430	4430	4430	4430	2
341	20241114	135100	325672615	4430	4430	4430	4430	56
342	20241114	135000	325424535	4430	4430	4430	4430	1
343	20241114	134900	325420105	4430	4430	4430	4430	1
344	20241114	134800	325415675	4430	4430	4430	4430	12
345	20241114	134700	325362515	4430	4430	4430	4430	0
346	20241114	134600	325362515	4430	4455	4455	4430	120
347	20241114	134500	324827965	4455	4455	4455	4455	1
348	20241114	134400	324823510	4455	4455	4455	4455	7
349	20241114	134300	324792325	4455	4455	4455	4455	2
350	20241114	134200	324783415	4455	4455	4455	4455	0
351	20241114	134100	324783415	4455	4455	4470	4455	175
352	20241114	134000	324001485	4455	4430	4455	4430	167
353	20241114	133900	323257525	4430	4430	4430	4430	1
354	20241114	133800	323253095	4430	4430	4430	4430	2
355	20241114	133700	323244235	4430	4430	4430	4430	0
356	20241114	133600	323244235	4430	4430	4430	4430	2
357	20241114	133500	323235375	4430	4430	4430	4430	1
358	20241114	133400	323230945	4455	4430	4455	4430	5
359	20241114	133300	323208695	4430	4430	4455	4430	6
360	20241114	133200	323182015	4430	4430	4430	4430	0
361	20241114	133100	323182015	4430	4430	4430	4430	2
362	20241114	133000	323173155	4430	4430	4430	4430	1
363	20241114	132900	323168725	4430	4430	4430	4430	1
364	20241114	132800	323164295	4430	4430	4430	4430	3
365	20241114	132700	323151005	4430	4430	4430	4430	1
366	20241114	132600	323146575	4430	4430	4430	4430	2
367	20241114	132500	323137715	4430	4430	4430	4430	1
368	20241114	132400	323133285	4430	4430	4430	4430	1
369	20241114	132300	323128855	4430	4430	4430	4430	1
370	20241114	132200	323124425	4430	4430	4430	4430	8
371	20241114	132100	323088985	4430	4430	4430	4430	1
372	20241114	132000	323084555	4430	4430	4430	4430	2
373	20241114	131900	323075695	4430	4430	4430	4430	2
374	20241114	131800	323066835	4430	4430	4430	4430	0
375	20241114	131700	323066835	4430	4430	4430	4430	2
376	20241114	131600	323057975	4430	4430	4430	4430	1
377	20241114	131500	323053545	4430	4430	4430	4430	1
378	20241114	131400	323049115	4430	4430	4430	4430	2
379	20241114	131300	323040255	4430	4430	4430	4430	0
380	20241114	131200	323040255	4430	4430	4430	4430	2
381	20241114	131100	323031395	4430	4430	4430	4430	0
382	20241114	131000	323031395	4430	4430	4430	4430	2
383	20241114	130900	323022535	4430	4430	4430	4430	2
384	20241114	130800	323013675	4425	4430	4430	4425	9
385	20241114	130700	322973830	4430	4425	4430	4425	2
386	20241114	130600	322964975	4420	4420	4420	4420	1
387	20241114	130500	322960555	4420	4420	4420	4420	1
388	20241114	130400	322956135	4420	4420	4420	4420	332
389	20241114	130300	321488695	4420	4420	4420	4420	0
390	20241114	130200	321488695	4420	4420	4420	4420	2
391	20241114	130100	321479855	4420	4420	4420	4420	1
392	20241114	130000	321475435	4420	4420	4420	4420	1
393	20241114	125900	321471015	4420	4420	4420	4420	4
394	20241114	125800	321453335	4435	4420	4435	4420	701
395	20241114	125700	318344415	4420	4420	4420	4420	5
396	20241114	125600	318322315	4420	4420	4420	4420	1
397	20241114	125500	318317895	4420	4420	4420	4420	2
398	20241114	125400	318309055	4420	4420	4420	4420	1
399	20241114	125300	318304635	4415	4415	4415	4415	2
400	20241114	125200	318295805	4415	4415	4415	4415	1
401	20241114	125100	318291390	4415	4415	4415	4415	1
402	20241114	125000	318286975	4415	4425	4425	4415	83
403	20241114	124900	317919885	4425	4425	4425	4425	0
404	20241114	124800	317919885	4425	4420	4425	4420	33
405	20241114	124700	317774015	4415	4415	4415	4415	21
406	20241114	124600	317681300	4415	4415	4415	4415	1
407	20241114	124500	317676885	4415	4415	4415	4415	2
408	20241114	124400	317668055	4415	4415	4415	4415	0
409	20241114	124300	317668055	4415	4415	4415	4415	2
410	20241114	124200	317659225	4415	4415	4415	4415	1
411	20241114	124100	317654810	4415	4425	4425	4415	2259
412	20241114	124000	307670175	4425	4425	4425	4425	2
413	20241114	123900	307661325	4440	4440	4440	4440	0
414	20241114	123800	307661325	4440	4440	4440	4440	60
415	20241114	123700	307394925	4440	4440	4440	4440	1
416	20241114	123600	307390485	4440	4440	4440	4440	83
417	20241114	123500	307021965	4440	4440	4440	4440	12
418	20241114	123400	306968685	4440	4440	4440	4440	0
419	20241114	123300	306968685	4440	4440	4440	4440	2
420	20241114	123200	306959805	4440	4440	4440	4440	1
421	20241114	123100	306955365	4440	4440	4440	4440	1
422	20241114	123000	306950925	4440	4440	4440	4440	1
423	20241114	122900	306946485	4440	4440	4440	4440	2
424	20241114	122800	306937605	4440	4440	4440	4440	1
425	20241114	122700	306933165	4440	4440	4440	4440	1
426	20241114	122600	306928725	4440	4440	4440	4420	19
427	20241114	122500	306844385	4420	4420	4420	4420	1
428	20241114	122400	306839965	4420	4420	4420	4420	2
429	20241114	122300	306831125	4420	4420	4420	4420	1
430	20241114	122200	306826705	4420	4420	4420	4420	1
431	20241114	122100	306822285	4420	4425	4425	4420	2
432	20241114	122000	306813440	4420	4420	4420	4420	0
433	20241114	121900	306813440	4420	4420	4420	4420	76
434	20241114	121800	306477520	4420	4420	4420	4420	0
435	20241114	121700	306477520	4420	4420	4420	4420	2
436	20241114	121600	306468680	4420	4440	4440	4420	3
437	20241114	121500	306455400	4420	4420	4420	4420	0
438	20241114	121400	306455400	4420	4420	4420	4420	2
439	20241114	121300	306446560	4420	4420	4420	4420	1
440	20241114	121200	306442140	4420	4420	4420	4420	1
441	20241114	121100	306437720	4420	4420	4420	4420	2
442	20241114	121000	306428880	4415	4415	4415	4415	0
443	20241114	120900	306428880	4415	4415	4415	4415	2
444	20241114	120800	306420050	4415	4415	4415	4415	1
445	20241114	120700	306415635	4415	4415	4415	4415	97
446	20241114	120600	305987380	4415	4415	4415	4415	1
447	20241114	120500	305982965	4415	4415	4415	4415	1
448	20241114	120400	305978550	4415	4440	4440	4415	4
449	20241114	120300	305960840	4415	4415	4415	4415	26
450	20241114	120200	305846050	4415	4415	4415	4415	11
451	20241114	120100	305797485	4415	4415	4415	4415	1
452	20241114	120000	305793070	4410	4410	4410	4410	3
453	20241114	115900	305779840	4410	4410	4410	4410	1
454	20241114	115800	305775430	4410	4410	4410	4410	1
455	20241114	115700	305771020	4410	4410	4410	4410	1
456	20241114	115600	305766610	4410	4410	4410	4410	1
457	20241114	115500	305762200	4410	4410	4410	4410	13
458	20241114	115400	305704870	4410	4410	4410	4410	40
459	20241114	115300	305528470	4410	4410	4410	4410	2
460	20241114	115200	305519650	4410	4410	4410	4410	2
461	20241114	115100	305510830	4410	4410	4410	4410	0
462	20241114	115000	305510830	4410	4410	4415	4405	607
463	20241114	114900	302831270	4410	4415	4415	4410	355
464	20241114	114800	301264130	4415	4415	4415	4415	2
465	20241114	114700	301255300	4415	4415	4415	4415	2
466	20241114	114600	301246470	4415	4415	4415	4415	300
467	20241114	114500	299921970	4415	4440	4440	4415	315
468	20241114	114400	298527675	4420	4420	4420	4420	1
469	20241114	114300	298523255	4420	4420	4420	4420	1
470	20241114	114200	298518835	4420	4420	4420	4420	1
471	20241114	114100	298514415	4420	4420	4420	4420	1
472	20241114	114000	298509995	4420	4420	4420	4420	2
473	20241114	113900	298501155	4420	4420	4420	4420	4
474	20241114	113800	298483475	4420	4425	4425	4420	29
475	20241114	113700	298355155	4420	4430	4430	4420	214
476	20241114	113600	297408335	4430	4430	4430	4430	6
477	20241114	113500	297381755	4430	4430	4430	4430	2
478	20241114	113400	297372895	4430	4430	4430	4430	1
479	20241114	113300	297368465	4430	4430	4430	4430	113
480	20241114	113200	296867875	4425	4430	4430	4425	707
481	20241114	113100	293736225	4440	4440	4440	4440	113
482	20241114	113000	293234505	4445	4445	4445	4445	109
483	20241114	112900	292750000	4445	4445	4445	4445	1
484	20241114	112800	292745555	4450	4445	4450	4445	101
485	20241114	112700	292296110	4445	4460	4460	4445	223
486	20241114	112600	291303585	4460	4460	4460	4460	2
487	20241114	112500	291294665	4460	4460	4460	4460	0
488	20241114	112400	291294665	4460	4460	4460	4460	2
489	20241114	112300	291285745	4460	4460	4460	4460	2
490	20241114	112200	291276825	4460	4460	4460	4460	0
491	20241114	112100	291276825	4460	4450	4465	4450	346
492	20241114	112000	289736905	4450	4460	4460	4450	285
493	20241114	111900	288466135	4460	4480	4480	4460	443
494	20241114	111800	286485795	4485	4485	4485	4485	73
495	20241114	111700	286158390	4485	4485	4485	4485	0
496	20241114	111600	286158390	4485	4485	4485	4485	35
497	20241114	111500	286001415	4485	4485	4485	4485	1
498	20241114	111400	285996930	4490	4490	4490	4490	1
499	20241114	111300	285992440	4490	4490	4490	4490	1
500	20241114	111200	285987950	4490	4485	4490	4485	44
501	20241114	111100	285790595	4485	4485	4485	4485	2
502	20241114	111000	285781625	4485	4485	4485	4485	5
503	20241114	110900	285759200	4485	4485	4485	4485	1
504	20241114	110800	285754715	4480	4490	4495	4480	344
505	20241114	110700	284209440	4475	4490	4490	4475	3
506	20241114	110600	284196000	4470	4470	4470	4470	1
507	20241114	110500	284191530	4470	4475	4475	4470	225
508	20241114	110400	283184660	4470	4475	4475	4470	277
509	20241114	110300	281945090	4475	4475	4490	4475	59
510	20241114	110200	281681050	4465	4475	4475	4465	15
511	20241114	110100	281614035	4465	4475	4475	4465	535
512	20241114	110000	279220870	4475	4470	4490	4470	102
513	20241114	105900	278762925	4460	4460	4460	4460	343
514	20241114	105800	277233145	4460	4470	4470	4455	1013
515	20241114	105700	272709725	4465	4465	4465	4465	2
516	20241114	105600	272700795	4465	4465	4465	4465	20
517	20241114	105500	272611495	4465	4465	4465	4465	2
518	20241114	105400	272602565	4465	4465	4465	4465	2
519	20241114	105300	272593635	4475	4475	4475	4475	105
520	20241114	105200	272123760	4450	4450	4450	4450	502
521	20241114	105100	269889860	4450	4450	4450	4450	0
522	20241114	105000	269889860	4450	4450	4450	4450	2
523	20241114	104900	269880960	4445	4475	4475	4445	57
524	20241114	104800	269625915	4430	4430	4430	4430	1
525	20241114	104700	269621485	4420	4415	4420	4415	6
526	20241114	104600	269594990	4410	4495	4500	4410	24
527	20241114	104500	269487190	4395	4505	4505	4330	2876
528	20241114	104400	256730350	4505	4520	4520	4505	2
529	20241114	104300	256721325	4520	4495	4520	4490	145
530	20241114	104200	256070095	4495	4495	4495	4495	69
531	20241114	104100	255759940	4495	4490	4525	4490	64
532	20241114	104000	255472260	4490	4500	4500	4490	405
533	20241114	103900	253651915	4500	4530	4530	4500	2
534	20241114	103800	253642885	4495	4510	4510	4495	571
535	20241114	103700	251070570	4540	4520	4540	4520	139
536	20241114	103600	250441370	4540	4530	4540	4520	18
537	20241114	103500	250359700	4530	4540	4540	4530	59
538	20241114	103400	250092330	4520	4540	4540	4520	462
539	20241114	103300	247994870	4520	4540	4540	4520	3
540	20241114	103200	247981290	4540	4545	4550	4540	131
541	20241114	103100	247385510	4520	4520	4520	4520	202
542	20241114	103000	246472470	4510	4510	4510	4510	31
543	20241114	102900	246332660	4510	4510	4510	4510	1
544	20241114	102800	246328150	4510	4510	4510	4510	22
545	20241114	102700	246228930	4500	4515	4515	4500	218
546	20241114	102600	245247285	4515	4545	4545	4515	1325
547	20241114	102500	239232460	4545	4545	4545	4540	4
548	20241114	102400	239214290	4545	4550	4550	4545	200
549	20241114	102300	238304470	4550	4565	4575	4550	1599
550	20241114	102200	231003715	4570	4575	4575	4565	365
551	20241114	102100	229334940	4575	4570	4590	4570	245
552	20241114	102000	228214335	4570	4595	4600	4570	821
553	20241114	101900	224445290	4570	4590	4590	4570	1669
554	20241114	101800	216787960	4570	4580	4600	4570	392
555	20241114	101700	214990880	4570	4580	4580	4565	444
556	20241114	101600	212958975	4560	4565	4570	4560	1083
557	20241114	101500	208020005	4560	4580	4580	4560	997
558	20241114	101400	203456940	4590	4585	4620	4580	693
559	20241114	101300	200259060	4595	4650	4650	4570	7658
560	20241114	101200	164957795	4650	4670	4700	4630	5248
561	20241114	101100	140489395	4685	4655	4685	4610	3194
562	20241114	101000	125597920	4670	4600	4670	4540	5529
563	20241114	100900	100030325	4560	4560	4600	4560	109
564	20241114	100800	99529045	4610	4585	4615	4585	1109
565	20241114	100700	94430815	4590	4525	4590	4505	1627
566	20241114	100600	87035325	4525	4575	4575	4525	487
567	20241114	100500	84819250	4580	4650	4650	4580	2366
568	20241114	100400	73869865	4670	4550	4670	4500	8060
569	20241114	100300	37012405	4550	4530	4555	4530	592
570	20241114	100200	34318885	4550	4550	4550	4510	1419
571	20241114	100100	27862505	4550	4495	4615	4490	3919
572	20241114	100000	10053270	4450	4435	4500	4425	2257