KissMeData/054920/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193000	13695184420	3090	3090	3090	3090	1162
3	20241114	192900	13695184420	3090	3090	3090	3090	0
4	20241114	192800	13695184420	3090	3090	3090	3090	0
5	20241114	192700	13695184420	3090	3090	3090	3090	0
6	20241114	192600	13695184420	3090	3090	3090	3090	0
7	20241114	192500	13695184420	3090	3090	3090	3090	0
8	20241114	192400	13695184420	3090	3090	3090	3090	0
9	20241114	192300	13695184420	3090	3090	3090	3090	0
10	20241114	192200	13695184420	3090	3090	3090	3090	0
11	20241114	192100	13695184420	3090	3090	3090	3090	0
12	20241114	192000	13695184420	3090	3090	3090	3090	0
13	20241114	191900	13695184420	3090	3090	3090	3090	0
14	20241114	191800	13695184420	3090	3090	3090	3090	0
15	20241114	191700	13695184420	3090	3090	3090	3090	0
16	20241114	191600	13695184420	3090	3090	3090	3090	0
17	20241114	191500	13695184420	3090	3090	3090	3090	0
18	20241114	191400	13695184420	3090	3090	3090	3090	0
19	20241114	191300	13695184420	3090	3090	3090	3090	0
20	20241114	191200	13695184420	3090	3090	3090	3090	0
21	20241114	191100	13695184420	3090	3090	3090	3090	0
22	20241114	191000	13695184420	3090	3090	3090	3090	0
23	20241114	190900	13695184420	3090	3090	3090	3090	0
24	20241114	190800	13695184420	3090	3090	3090	3090	0
25	20241114	190700	13695184420	3090	3090	3090	3090	0
26	20241114	190600	13695184420	3090	3090	3090	3090	0
27	20241114	190500	13695184420	3090	3090	3090	3090	0
28	20241114	190400	13695184420	3090	3090	3090	3090	0
29	20241114	190300	13695184420	3090	3090	3090	3090	0
30	20241114	190200	13695184420	3090	3090	3090	3090	0
31	20241114	190100	13695184420	3090	3090	3090	3090	0
32	20241114	190000	13695184420	3090	3090	3090	3090	1162
33	20241114	185900	13695184420	3090	3090	3090	3090	0
34	20241114	185800	13695184420	3090	3090	3090	3090	0
35	20241114	185700	13695184420	3090	3090	3090	3090	0
36	20241114	185600	13695184420	3090	3090	3090	3090	0
37	20241114	185500	13695184420	3090	3090	3090	3090	0
38	20241114	185400	13695184420	3090	3090	3090	3090	0
39	20241114	185300	13695184420	3090	3090	3090	3090	0
40	20241114	185200	13695184420	3090	3090	3090	3090	0
41	20241114	185100	13695184420	3090	3090	3090	3090	0
42	20241114	185000	13695184420	3090	3090	3090	3090	0
43	20241114	184900	13695184420	3090	3090	3090	3090	0
44	20241114	184800	13695184420	3090	3090	3090	3090	0
45	20241114	184700	13695184420	3090	3090	3090	3090	0
46	20241114	184600	13695184420	3090	3090	3090	3090	0
47	20241114	184500	13695184420	3090	3090	3090	3090	0
48	20241114	184400	13695184420	3090	3090	3090	3090	0
49	20241114	184300	13695184420	3090	3090	3090	3090	0
50	20241114	184200	13695184420	3090	3090	3090	3090	0
51	20241114	184100	13695184420	3090	3090	3090	3090	0
52	20241114	184000	13695184420	3090	3090	3090	3090	0
53	20241114	183900	13695184420	3090	3090	3090	3090	0
54	20241114	183800	13695184420	3090	3090	3090	3090	0
55	20241114	183700	13695184420	3090	3090	3090	3090	0
56	20241114	183600	13695184420	3090	3090	3090	3090	0
57	20241114	183500	13695184420	3090	3090	3090	3090	0
58	20241114	183400	13695184420	3090	3090	3090	3090	0
59	20241114	183300	13695184420	3090	3090	3090	3090	0
60	20241114	183200	13695184420	3090	3090	3090	3090	0
61	20241114	183100	13695184420	3090	3090	3090	3090	0
62	20241114	183000	13695184420	3090	3090	3090	3090	1162
63	20241114	182900	13695184420	3090	3090	3090	3090	0
64	20241114	182800	13695184420	3090	3090	3090	3090	0
65	20241114	182700	13695184420	3090	3090	3090	3090	0
66	20241114	182600	13695184420	3090	3090	3090	3090	0
67	20241114	182500	13695184420	3090	3090	3090	3090	0
68	20241114	182400	13695184420	3090	3090	3090	3090	0
69	20241114	182300	13695184420	3090	3090	3090	3090	0
70	20241114	182200	13695184420	3090	3090	3090	3090	0
71	20241114	182100	13695184420	3090	3090	3090	3090	0
72	20241114	182000	13695184420	3090	3090	3090	3090	0
73	20241114	181900	13695184420	3090	3090	3090	3090	0
74	20241114	181800	13695184420	3090	3090	3090	3090	0
75	20241114	181700	13695184420	3090	3090	3090	3090	0
76	20241114	181600	13695184420	3090	3090	3090	3090	0
77	20241114	181500	13695184420	3090	3090	3090	3090	0
78	20241114	181400	13695184420	3090	3090	3090	3090	0
79	20241114	181300	13695184420	3090	3090	3090	3090	0
80	20241114	181200	13695184420	3090	3090	3090	3090	0
81	20241114	181100	13695184420	3090	3090	3090	3090	0
82	20241114	181000	13695184420	3090	3090	3090	3090	0
83	20241114	180900	13695184420	3090	3090	3090	3090	0
84	20241114	180800	13695184420	3090	3090	3090	3090	0
85	20241114	180700	13695184420	3090	3090	3090	3090	0
86	20241114	180600	13695184420	3090	3090	3090	3090	0
87	20241114	180500	13695184420	3090	3090	3090	3090	0
88	20241114	180400	13695184420	3090	3090	3090	3090	0
89	20241114	180300	13695184420	3090	3090	3090	3090	0
90	20241114	180200	13695184420	3090	3090	3090	3090	0
91	20241114	180100	13695184420	3090	3090	3090	3090	0
92	20241114	180000	13695184420	3090	3090	3090	3090	1162
93	20241114	175900	13695184420	3090	3090	3090	3090	0
94	20241114	175800	13695184420	3090	3090	3090	3090	0
95	20241114	175700	13695184420	3090	3090	3090	3090	0
96	20241114	175600	13695184420	3090	3090	3090	3090	0
97	20241114	175500	13695184420	3090	3090	3090	3090	0
98	20241114	175400	13695184420	3090	3090	3090	3090	0
99	20241114	175300	13695184420	3090	3090	3090	3090	0
100	20241114	175200	13695184420	3090	3090	3090	3090	0
101	20241114	175100	13695184420	3090	3090	3090	3090	0
102	20241114	175000	13695184420	3090	3090	3090	3090	0
103	20241114	174900	13695184420	3090	3090	3090	3090	0
104	20241114	174800	13695184420	3090	3090	3090	3090	0
105	20241114	174700	13695184420	3090	3090	3090	3090	0
106	20241114	174600	13695184420	3090	3090	3090	3090	0
107	20241114	174500	13695184420	3090	3090	3090	3090	0
108	20241114	174400	13695184420	3090	3090	3090	3090	0
109	20241114	174300	13695184420	3090	3090	3090	3090	0
110	20241114	174200	13695184420	3090	3090	3090	3090	0
111	20241114	174100	13695184420	3090	3090	3090	3090	0
112	20241114	174000	13695184420	3090	3090	3090	3090	0
113	20241114	173900	13695184420	3090	3090	3090	3090	0
114	20241114	173800	13695184420	3090	3090	3090	3090	0
115	20241114	173700	13695184420	3090	3090	3090	3090	0
116	20241114	173600	13695184420	3090	3090	3090	3090	0
117	20241114	173500	13695184420	3090	3090	3090	3090	0
118	20241114	173400	13695184420	3090	3090	3090	3090	0
119	20241114	173300	13695184420	3090	3090	3090	3090	0
120	20241114	173200	13695184420	3090	3090	3090	3090	0
121	20241114	173100	13695184420	3090	3090	3090	3090	0
122	20241114	173000	13695184420	3090	3090	3090	3090	1162
123	20241114	172900	13695184420	3090	3090	3090	3090	0
124	20241114	172800	13695184420	3090	3090	3090	3090	0
125	20241114	172700	13695184420	3090	3090	3090	3090	0
126	20241114	172600	13695184420	3090	3090	3090	3090	0
127	20241114	172500	13695184420	3090	3090	3090	3090	0
128	20241114	172400	13695184420	3090	3090	3090	3090	0
129	20241114	172300	13695184420	3090	3090	3090	3090	0
130	20241114	172200	13695184420	3090	3090	3090	3090	0
131	20241114	172100	13695184420	3090	3090	3090	3090	0
132	20241114	172000	13695184420	3090	3090	3090	3090	0
133	20241114	171900	13695184420	3090	3090	3090	3090	0
134	20241114	171800	13695184420	3090	3090	3090	3090	0
135	20241114	171700	13695184420	3090	3090	3090	3090	0
136	20241114	171600	13695184420	3090	3090	3090	3090	0
137	20241114	171500	13695184420	3090	3090	3090	3090	0
138	20241114	171400	13695184420	3090	3090	3090	3090	0
139	20241114	171300	13695184420	3090	3090	3090	3090	0
140	20241114	171200	13695184420	3090	3090	3090	3090	0
141	20241114	171100	13695184420	3090	3090	3090	3090	0
142	20241114	171000	13695184420	3090	3090	3090	3090	0
143	20241114	170900	13695184420	3090	3090	3090	3090	0
144	20241114	170800	13695184420	3090	3090	3090	3090	0
145	20241114	170700	13695184420	3090	3090	3090	3090	0
146	20241114	170600	13695184420	3090	3090	3090	3090	0
147	20241114	170500	13695184420	3090	3090	3090	3090	0
148	20241114	170400	13695184420	3090	3090	3090	3090	0
149	20241114	170300	13695184420	3090	3090	3090	3090	0
150	20241114	170200	13695184420	3090	3090	3090	3090	0
151	20241114	170100	13695184420	3090	3090	3090	3090	0
152	20241114	170000	13695184420	3090	3090	3090	3090	1162
153	20241114	165900	13695184420	3090	3090	3090	3090	0
154	20241114	165800	13695184420	3090	3090	3090	3090	0
155	20241114	165700	13695184420	3090	3090	3090	3090	0
156	20241114	165600	13695184420	3090	3090	3090	3090	0
157	20241114	165500	13695184420	3090	3090	3090	3090	0
158	20241114	165400	13695184420	3090	3090	3090	3090	0
159	20241114	165300	13695184420	3090	3090	3090	3090	0
160	20241114	165200	13695184420	3090	3090	3090	3090	0
161	20241114	165100	13695184420	3090	3090	3090	3090	0
162	20241114	165000	13695184420	3090	3090	3090	3090	0
163	20241114	164900	13695184420	3090	3090	3090	3090	0
164	20241114	164800	13695184420	3090	3090	3090	3090	0
165	20241114	164700	13695184420	3090	3090	3090	3090	0
166	20241114	164600	13695184420	3090	3090	3090	3090	0
167	20241114	164500	13695184420	3090	3090	3090	3090	0
168	20241114	164400	13695184420	3090	3090	3090	3090	0
169	20241114	164300	13695184420	3090	3090	3090	3090	0
170	20241114	164200	13695184420	3090	3090	3090	3090	0
171	20241114	164100	13695184420	3090	3090	3090	3090	0
172	20241114	164000	13695184420	3090	3090	3090	3090	0
173	20241114	163900	13695184420	3090	3090	3090	3090	0
174	20241114	163800	13695184420	3090	3090	3090	3090	0
175	20241114	163700	13695184420	3090	3090	3090	3090	0
176	20241114	163600	13695184420	3090	3090	3090	3090	0
177	20241114	163500	13695184420	3090	3090	3090	3090	0
178	20241114	163400	13695184420	3090	3090	3090	3090	0
179	20241114	163300	13695184420	3090	3090	3090	3090	0
180	20241114	163200	13695184420	3090	3090	3090	3090	0
181	20241114	163100	13695184420	3090	3090	3090	3090	0
182	20241114	163000	13695184420	3090	3090	3090	3090	2324
183	20241114	162900	13691593840	3090	3090	3090	3090	0
184	20241114	162800	13691593840	3090	3090	3090	3090	0
185	20241114	162700	13691593840	3090	3090	3090	3090	0
186	20241114	162600	13691593840	3090	3090	3090	3090	0
187	20241114	162500	13691593840	3090	3090	3090	3090	0
188	20241114	162400	13691593840	3090	3090	3090	3090	0
189	20241114	162300	13691593840	3090	3090	3090	3090	0
190	20241114	162200	13691593840	3090	3090	3090	3090	0
191	20241114	162100	13691593840	3090	3090	3090	3090	0
192	20241114	162000	13691593840	3090	3090	3090	3090	0
193	20241114	161900	13691593840	3090	3090	3090	3090	605
194	20241114	161800	13689724390	3090	3090	3090	3090	300
195	20241114	161700	13688797390	3090	3090	3090	3090	64
196	20241114	161600	13688599630	3090	3090	3090	3090	215
197	20241114	161500	13687935280	3090	3090	3090	3090	264
198	20241114	161400	13687119520	3090	3090	3090	3090	0
199	20241114	161300	13687119520	3090	3090	3090	3090	2
200	20241114	161200	13687113340	3090	3090	3090	3090	500
201	20241114	161100	13685568340	3090	3090	3090	3090	100
202	20241114	161000	13685259340	3090	3090	3090	3090	0
203	20241114	160900	13685259340	3090	3090	3090	3090	242
204	20241114	160800	13684511560	3090	3090	3090	3090	371
205	20241114	160700	13683365170	3090	3090	3090	3090	501
206	20241114	160600	13681817080	3090	3090	3090	3090	201
207	20241114	160500	13681195990	3090	3090	3090	3090	30
208	20241114	160400	13681103290	3090	3090	3090	3090	317
209	20241114	160300	13680123760	3090	3090	3090	3090	0
210	20241114	160200	13680123760	3090	3090	3090	3090	373
211	20241114	160100	13678971190	3090	3090	3090	3090	229
212	20241114	160000	13678263580	3090	3090	3090	3090	107
213	20241114	155900	13677932950	3090	3090	3090	3090	476
214	20241114	155800	13676462110	3090	3090	3090	3090	351
215	20241114	155700	13675377520	3090	3090	3090	3090	0
216	20241114	155600	13675377520	3090	3090	3090	3090	110
217	20241114	155500	13675037620	3090	3090	3090	3090	205
218	20241114	155400	13674404170	3090	3090	3090	3090	1329
219	20241114	155300	13670297560	3090	3090	3090	3090	298
220	20241114	155200	13669376740	3090	3090	3090	3090	169
221	20241114	155100	13668854530	3090	3090	3090	3090	865
222	20241114	155000	13666181680	3090	3090	3090	3090	1566
223	20241114	154900	13661342740	3090	3090	3090	3090	71
224	20241114	154800	13661123350	3090	3090	3090	3090	58
225	20241114	154700	13660944130	3090	3090	3090	3090	10
226	20241114	154600	13660913230	3090	3090	3090	3090	0
227	20241114	154500	13660913230	3090	3090	3090	3090	0
228	20241114	154400	13660913230	3090	3090	3090	3090	74
229	20241114	154300	13660684570	3090	3090	3090	3090	1
230	20241114	154200	13660681480	3090	3090	3090	3090	11
231	20241114	154100	13660647490	3090	3090	3090	3090	12
232	20241114	154000	13660610410	3090	3090	3090	3090	400
233	20241114	153900	13659374410	3090	3090	3090	3090	209
234	20241114	153800	13658728600	3090	3090	3090	3090	7
235	20241114	153700	13658706970	3090	3090	3090	3090	104
236	20241114	153600	13658385610	3090	3090	3090	3090	0
237	20241114	153500	13658385610	3090	3090	3090	3090	57
238	20241114	153400	13658209480	3090	3090	3090	3090	63
239	20241114	153300	13658014810	3090	3090	3090	3090	0
240	20241114	153200	13658014810	3090	3090	3090	3090	511
241	20241114	153100	13656435820	3090	3090	3090	3090	43
242	20241114	153000	13656302950	3090	3090	3090	3090	0
243	20241114	152900	13656302950	3090	3090	3090	3090	128
244	20241114	152800	13655907430	3090	3090	3090	3090	1311
245	20241114	152700	13651856440	3090	3090	3090	3090	189
246	20241114	152600	13651272430	3090	3090	3090	3090	389
247	20241114	152500	13650070420	3090	3090	3090	3090	393
248	20241114	152400	13648856050	3090	3090	3090	3090	555
249	20241114	152300	13647141100	3090	3090	3090	3090	635
250	20241114	152200	13645178950	3090	3090	3090	3090	387
251	20241114	152100	13643983120	3090	3090	3090	3090	130
252	20241114	152000	13643581420	3090	3090	3090	3090	847
253	20241114	151900	13640964190	3090	3090	3090	3090	69
254	20241114	151800	13640750980	3090	3090	3090	3090	713
255	20241114	151700	13638547810	3090	3090	3090	3090	3469
256	20241114	151600	13627828600	3090	3090	3090	3090	149
257	20241114	151500	13627368190	3090	3090	3090	3090	670
258	20241114	151400	13625297890	3090	3090	3090	3090	2977
259	20241114	151300	13616098960	3090	3090	3090	3090	4772
260	20241114	151200	13601353480	3090	3090	3090	3090	0
261	20241114	151100	13601353480	3090	3090	3090	3090	295
262	20241114	151000	13600441930	3090	3090	3090	3090	764
263	20241114	150900	13598081170	3090	3090	3090	3090	1564
264	20241114	150800	13593248410	3090	3090	3090	3090	1229
265	20241114	150700	13589450800	3090	3090	3090	3090	144
266	20241114	150600	13589005840	3090	3090	3090	3090	16
267	20241114	150500	13588956400	3090	3090	3090	3090	1142
268	20241114	150400	13585427620	3090	3090	3090	3090	1908
269	20241114	150300	13579531900	3090	3090	3090	3090	473
270	20241114	150200	13578070330	3090	3090	3090	3090	87
271	20241114	150100	13577801500	3090	3090	3090	3090	1372
272	20241114	150000	13573562020	3090	3090	3090	3090	413
273	20241114	145900	13572285850	3090	3090	3090	3090	2
274	20241114	145800	13572279670	3090	3090	3090	3090	476
275	20241114	145700	13570808830	3090	3090	3090	3090	607
276	20241114	145600	13568933200	3090	3090	3090	3090	1309
277	20241114	145500	13564888390	3090	3090	3090	3090	965
278	20241114	145400	13561906540	3090	3090	3090	3090	200
279	20241114	145300	13561288540	3090	3090	3090	3090	1018
280	20241114	145200	13558142920	3090	3090	3090	3090	1480
281	20241114	145100	13553569720	3090	3090	3090	3090	1708
282	20241114	145000	13548292000	3090	3090	3090	3090	885
283	20241114	144900	13545557350	3090	3090	3090	3090	381
284	20241114	144800	13544380060	3090	3090	3090	3090	2660
285	20241114	144700	13536160660	3090	3090	3090	3090	2467
286	20241114	144600	13528537630	3090	3090	3090	3090	1692
287	20241114	144500	13523309350	3090	3090	3090	3090	1481
288	20241114	144400	13518733060	3090	3090	3090	3090	403
289	20241114	144300	13517487790	3090	3090	3090	3090	739
290	20241114	144200	13515204280	3090	3090	3090	3090	3172
291	20241114	144100	13505402800	3090	3090	3090	3090	2194
292	20241114	144000	13498623340	3090	3090	3090	3090	1973
293	20241114	143900	13492526770	3090	3090	3090	3090	759
294	20241114	143800	13490181460	3090	3090	3090	3090	444
295	20241114	143700	13488809500	3090	3090	3090	3090	857
296	20241114	143600	13486161370	3090	3090	3090	3090	1941
297	20241114	143500	13480163680	3090	3090	3090	3090	3013
298	20241114	143400	13470853510	3090	3090	3090	3090	1846
299	20241114	143300	13465149370	3090	3090	3090	3090	2647
300	20241114	143200	13456970140	3090	3090	3090	3090	11422
301	20241114	143100	13421676160	3090	3090	3090	3090	2570
302	20241114	143000	13413734860	3090	3090	3090	3090	12569
303	20241114	142900	13374896650	3090	3090	3090	3090	55427
304	20241114	142800	13203627220	3090	3090	3090	3090	17297
305	20241114	142700	13150179490	3090	3050	3090	3050	159160
306	20241114	142600	12658805870	3055	2925	3090	2885	1297993
307	20241114	142500	8704539020	2915	3000	3000	2910	252324
308	20241114	142400	7950664065	2950	2950	2950	2950	0
309	20241114	142300	7950664065	2950	2805	2950	2780	512064
310	20241114	142200	6477071725	2805	2745	2865	2745	539793
311	20241114	142100	4965686955	2740	2785	2800	2710	329797
312	20241114	142000	4056269985	2800	2645	2895	2610	772691
313	20241114	141900	1910321365	2645	2620	2645	2615	11972
314	20241114	141800	1878782145	2620	2625	2625	2615	2047
315	20241114	141700	1873410385	2625	2610	2625	2605	1882
316	20241114	141600	1868488250	2630	2610	2630	2600	2302
317	20241114	141500	1862465125	2595	2610	2635	2585	10044
318	20241114	141400	1836173755	2610	2685	2685	2600	30578
319	20241114	141300	1755074075	2685	2685	2685	2685	0
320	20241114	141200	1755074075	2685	2685	2685	2685	0
321	20241114	141100	1755074075	2685	2655	2685	2640	54190
322	20241114	141000	1609900970	2655	2660	2665	2640	9070
323	20241114	140900	1585798645	2655	2645	2655	2645	12448
324	20241114	140800	1552785605	2640	2625	2650	2625	14960
325	20241114	140700	1513295155	2610	2625	2625	2610	1991
326	20241114	140600	1508091960	2625	2615	2630	2615	308
327	20241114	140500	1507286445	2615	2620	2640	2615	6932
328	20241114	140400	1489139460	2620	2615	2635	2615	29
329	20241114	140300	1489063475	2635	2620	2635	2615	7527
330	20241114	140200	1469330855	2620	2625	2640	2620	3345
331	20241114	140100	1460536865	2635	2650	2650	2610	2815
332	20241114	140000	1453131415	2620	2660	2660	2615	6493
333	20241114	135900	1435995300	2660	2650	2660	2645	6593
334	20241114	135800	1418506900	2650	2650	2660	2640	12062
335	20241114	135700	1386512365	2645	2660	2660	2640	7812
336	20241114	135600	1365806410	2660	2640	2660	2620	12428
337	20241114	135500	1332999495	2640	2630	2640	2630	1764
338	20241114	135400	1328352555	2640	2640	2640	2625	11744
339	20241114	135300	1297424070	2650	2620	2650	2615	11278
340	20241114	135200	1267714840	2615	2620	2620	2610	3596
341	20241114	135100	1258310125	2620	2625	2625	2610	8077
342	20241114	135000	1237197730	2625	2625	2635	2610	20028
343	20241114	134900	1184632885	2620	2590	2635	2585	11895
344	20241114	134800	1153537115	2595	2570	2605	2570	20140
345	20241114	134700	1101298920	2570	2550	2570	2550	6753
346	20241114	134600	1084010180	2540	2540	2545	2535	2932
347	20241114	134500	1076564705	2545	2550	2565	2545	3231
348	20241114	134400	1068334665	2550	2550	2570	2545	2692
349	20241114	134300	1061431570	2550	2545	2550	2545	2457
350	20241114	134200	1055178485	2545	2555	2555	2545	124
351	20241114	134100	1054862725	2540	2555	2555	2540	227
352	20241114	134000	1054284645	2560	2540	2560	2535	4401
353	20241114	133900	1043057255	2540	2555	2555	2540	1647
354	20241114	133800	1038860075	2555	2550	2555	2540	1776
355	20241114	133700	1034332240	2540	2585	2585	2540	6377
356	20241114	133600	1018090310	2585	2515	2600	2515	25818
357	20241114	133500	951872590	2515	2510	2515	2510	36
358	20241114	133400	951782225	2510	2515	2515	2505	14
359	20241114	133300	951747085	2515	2515	2515	2515	150
360	20241114	133200	951369835	2515	2515	2515	2515	4
361	20241114	133100	951359775	2500	2500	2500	2495	1270
362	20241114	133000	948186410	2505	2505	2510	2505	5415
363	20241114	132900	934621735	2525	2510	2525	2505	330
364	20241114	132800	933794635	2530	2530	2530	2530	0
365	20241114	132700	933794635	2530	2520	2530	2510	742
366	20241114	132600	931931695	2530	2530	2530	2530	1
367	20241114	132500	931929165	2520	2535	2535	2520	868
368	20241114	132400	929729385	2535	2530	2535	2530	1131
369	20241114	132300	926867300	2525	2525	2525	2525	677
370	20241114	132200	925157875	2525	2525	2525	2525	40
371	20241114	132100	925056875	2520	2525	2525	2520	4794
372	20241114	132000	912970315	2525	2530	2535	2525	337
373	20241114	131900	912117885	2530	2530	2530	2530	101
374	20241114	131800	911862355	2530	2525	2530	2525	599
375	20241114	131700	910348555	2525	2525	2525	2525	0
376	20241114	131600	910348555	2525	2525	2525	2525	1
377	20241114	131500	910346030	2505	2510	2510	2505	900
378	20241114	131400	908090385	2530	2530	2530	2530	10
379	20241114	131300	908065085	2530	2520	2530	2520	114
380	20241114	131200	907777755	2515	2510	2520	2510	103
381	20241114	131100	907518715	2520	2510	2520	2505	3990
382	20241114	131000	897518285	2510	2515	2530	2510	469
383	20241114	130900	896338760	2510	2530	2530	2510	5101
384	20241114	130800	883458900	2540	2535	2540	2535	320
385	20241114	130700	882647635	2535	2535	2535	2535	1010
386	20241114	130600	880087285	2535	2530	2535	2530	502
387	20241114	130500	878817215	2530	2525	2540	2525	3350
388	20241114	130400	870328490	2520	2520	2520	2520	150
389	20241114	130300	869950490	2525	2515	2525	2510	704
390	20241114	130200	868180895	2525	2525	2525	2525	5
391	20241114	130100	868168270	2525	2520	2525	2520	51
392	20241114	130000	868039745	2520	2520	2520	2520	101
393	20241114	125900	867785225	2505	2510	2510	2505	1057
394	20241114	125800	865134285	2525	2525	2525	2525	26
395	20241114	125700	865068635	2525	2520	2525	2520	968
396	20241114	125600	862627775	2510	2510	2510	2510	1
397	20241114	125500	862625265	2520	2510	2520	2510	103
398	20241114	125400	862366725	2515	2510	2515	2505	1405
399	20241114	125300	858838150	2510	2510	2510	2510	176
400	20241114	125200	858396390	2500	2500	2500	2500	810
401	20241114	125100	856371390	2500	2490	2500	2480	837
402	20241114	125000	854283455	2515	2515	2515	2515	103
403	20241114	124900	854024410	2520	2475	2520	2475	4283
404	20241114	124800	843287040	2485	2485	2485	2485	50
405	20241114	124700	843162790	2480	2480	2480	2480	2393
406	20241114	124600	837228150	2480	2480	2480	2480	100
407	20241114	124500	836980150	2480	2480	2480	2480	0
408	20241114	124400	836980150	2480	2480	2480	2480	1
409	20241114	124300	836977670	2475	2475	2475	2475	0
410	20241114	124200	836977670	2475	2475	2475	2475	10
411	20241114	124100	836952920	2480	2470	2480	2460	1411
412	20241114	124000	833476315	2470	2470	2470	2470	85
413	20241114	123900	833266365	2465	2460	2465	2460	1049
414	20241114	123800	830683080	2460	2460	2460	2460	500
415	20241114	123700	829453080	2460	2465	2465	2460	1022
416	20241114	123600	826938760	2465	2470	2470	2465	412
417	20241114	123500	825922290	2470	2470	2480	2460	538
418	20241114	123400	824593520	2470	2470	2470	2470	300
419	20241114	123300	823852520	2470	2470	2470	2470	30
420	20241114	123200	823778420	2470	2470	2470	2470	510
421	20241114	123100	822518720	2460	2465	2465	2460	201
422	20241114	123000	822024220	2465	2465	2465	2465	1
423	20241114	122900	822021755	2475	2475	2475	2475	1
424	20241114	122800	822019280	2475	2475	2475	2475	10
425	20241114	122700	821994530	2475	2475	2475	2475	0
426	20241114	122600	821994530	2475	2475	2475	2475	300
427	20241114	122500	821252030	2475	2475	2475	2475	0
428	20241114	122400	821252030	2475	2475	2475	2475	100
429	20241114	122300	821004530	2475	2475	2475	2475	0
430	20241114	122200	821004530	2475	2475	2475	2475	0
431	20241114	122100	821004530	2475	2475	2480	2475	1238
432	20241114	122000	817940470	2475	2470	2475	2470	41
433	20241114	121900	817839005	2480	2480	2480	2480	0
434	20241114	121800	817839005	2480	2460	2480	2455	719
435	20241114	121700	816067730	2460	2460	2460	2460	0
436	20241114	121600	816067730	2460	2485	2485	2460	41
437	20241114	121500	815966845	2460	2460	2460	2460	60
438	20241114	121400	815819245	2460	2465	2465	2460	389
439	20241114	121300	814860555	2480	2480	2480	2480	50
440	20241114	121200	814736555	2485	2480	2485	2480	959
441	20241114	121100	812356545	2480	2475	2495	2455	1516
442	20241114	121000	808615415	2485	2475	2515	2475	3656
443	20241114	120900	799522515	2490	2470	2490	2470	1606
444	20241114	120800	795540015	2465	2440	2465	2440	1119
445	20241114	120700	792790180	2440	2440	2440	2440	2
446	20241114	120600	792785300	2440	2440	2440	2440	3295
447	20241114	120500	784745500	2435	2455	2455	2435	1276
448	20241114	120400	781631105	2445	2445	2445	2445	12
449	20241114	120300	781601765	2455	2455	2455	2455	0
450	20241114	120200	781601765	2455	2455	2455	2455	0
451	20241114	120100	781601765	2455	2455	2455	2455	2
452	20241114	120000	781596855	2450	2450	2450	2450	0
453	20241114	115900	781596855	2450	2450	2450	2450	1
454	20241114	115800	781594405	2455	2455	2455	2455	0
455	20241114	115700	781594405	2455	2455	2455	2455	0
456	20241114	115600	781594405	2455	2450	2455	2450	205
457	20241114	115500	781092150	2440	2440	2440	2440	13
458	20241114	115400	781060430	2440	2440	2440	2440	300
459	20241114	115300	780328430	2450	2450	2450	2450	1
460	20241114	115200	780325980	2445	2445	2445	2445	0
461	20241114	115100	780325980	2445	2445	2445	2445	0
462	20241114	115000	780325980	2445	2440	2445	2440	659
463	20241114	114900	778717225	2440	2445	2445	2440	55
464	20241114	114800	778583020	2440	2440	2440	2440	58
465	20241114	114700	778441500	2440	2445	2445	2440	2163
466	20241114	114600	773161280	2445	2450	2450	2445	761
467	20241114	114500	771300140	2450	2450	2450	2450	197
468	20241114	114400	770817490	2450	2450	2450	2450	0
469	20241114	114300	770817490	2450	2455	2455	2450	2106
470	20241114	114200	765651405	2475	2475	2475	2475	175
471	20241114	114100	765218280	2475	2475	2475	2475	11
472	20241114	114000	765191055	2460	2460	2460	2460	151
473	20241114	113900	764819595	2460	2465	2465	2460	815
474	20241114	113800	762814320	2490	2490	2490	2490	0
475	20241114	113700	762814320	2490	2475	2490	2465	501
476	20241114	113600	761576625	2475	2475	2475	2475	0
477	20241114	113500	761576625	2475	2475	2475	2475	111
478	20241114	113400	761301900	2475	2490	2490	2475	17
479	20241114	113300	761259720	2490	2490	2490	2490	0
480	20241114	113200	761259720	2490	2490	2490	2490	2
481	20241114	113100	761254740	2470	2470	2470	2470	0
482	20241114	113000	761254740	2470	2470	2470	2470	0
483	20241114	112900	761254740	2470	2470	2470	2470	1000
484	20241114	112800	758784740	2470	2470	2470	2470	49
485	20241114	112700	758663710	2470	2475	2475	2470	100
486	20241114	112600	758416485	2490	2490	2490	2490	815
487	20241114	112500	756387135	2490	2490	2490	2490	10
488	20241114	112400	756362235	2490	2490	2490	2490	110
489	20241114	112300	756088335	2490	2490	2490	2490	4
490	20241114	112200	756078375	2475	2480	2480	2475	94
491	20241114	112100	755845340	2480	2480	2480	2480	27
492	20241114	112000	755778380	2495	2495	2495	2490	122
493	20241114	111900	755473995	2480	2480	2480	2480	94
494	20241114	111800	755240875	2480	2495	2495	2480	5942
495	20241114	111700	740423305	2495	2480	2495	2480	853
496	20241114	111600	738301835	2480	2480	2480	2480	1204
497	20241114	111500	735315915	2490	2465	2490	2465	265
498	20241114	111400	734661780	2465	2455	2465	2455	355
499	20241114	111300	733788975	2455	2455	2455	2435	25287
500	20241114	111200	672059320	2455	2455	2455	2455	185
501	20241114	111100	671605145	2455	2455	2455	2455	2
502	20241114	111000	671600235	2455	2455	2455	2455	1
503	20241114	110900	671597780	2440	2440	2440	2440	372
504	20241114	110800	670690100	2455	2455	2455	2455	1
505	20241114	110700	670687645	2455	2440	2455	2435	2121
506	20241114	110600	665506030	2455	2455	2455	2455	1
507	20241114	110500	665503575	2455	2460	2460	2435	6338
508	20241114	110400	650065270	2460	2460	2460	2460	2
509	20241114	110300	650060350	2455	2460	2460	2455	185
510	20241114	110200	649605785	2460	2450	2460	2450	11
511	20241114	110100	649578825	2455	2460	2460	2455	27
512	20241114	110000	649512455	2460	2450	2465	2430	3722
513	20241114	105900	640427810	2470	2470	2470	2470	0
514	20241114	105800	640427810	2470	2470	2470	2450	81
515	20241114	105700	640228740	2470	2470	2470	2470	62
516	20241114	105600	640075600	2465	2445	2465	2445	64
517	20241114	105500	639918120	2450	2480	2480	2450	3461
518	20241114	105400	631379760	2480	2490	2490	2480	447
519	20241114	105300	630270945	2495	2510	2510	2495	25
520	20241114	105200	630208490	2510	2500	2510	2500	28
521	20241114	105100	630138310	2505	2515	2515	2505	30
522	20241114	105000	630063010	2515	2520	2520	2480	853
523	20241114	104900	627937270	2515	2505	2515	2480	5171
524	20241114	104800	615024880	2520	2495	2525	2495	2497
525	20241114	104700	608759680	2495	2505	2505	2495	833
526	20241114	104600	606680955	2505	2500	2505	2490	532
527	20241114	104500	605351970	2500	2495	2500	2495	1119
528	20241114	104400	602557190	2490	2505	2505	2485	2881
529	20241114	104300	595386815	2505	2510	2510	2500	33
530	20241114	104200	595304145	2510	2515	2530	2500	955
531	20241114	104100	592908730	2510	2475	2510	2475	24260
532	20241114	104000	532422930	2475	2450	2475	2450	426
533	20241114	103900	531373280	2465	2465	2480	2460	2043
534	20241114	103800	526341120	2485	2460	2485	2460	150
535	20241114	103700	525971870	2465	2485	2485	2465	669
536	20241114	103600	524320155	2490	2465	2490	2465	1166
537	20241114	103500	521422615	2465	2455	2465	2455	33
538	20241114	103400	521341300	2465	2465	2465	2465	1
539	20241114	103300	521338835	2440	2440	2460	2440	2879
540	20241114	103200	514289835	2440	2445	2445	2440	1076
541	20241114	103100	511659420	2450	2445	2450	2445	351
542	20241114	103000	510800720	2440	2430	2440	2430	227
543	20241114	102900	510246990	2445	2440	2445	2435	1176
544	20241114	102800	507377595	2440	2430	2445	2415	5069
545	20241114	102700	495091660	2450	2430	2450	2430	119
546	20241114	102600	494800645	2430	2440	2450	2430	1070
547	20241114	102500	492188340	2445	2430	2445	2420	9701
548	20241114	102400	468609450	2455	2535	2535	2420	13716
549	20241114	102300	434734820	2535	2510	2540	2510	442
550	20241114	102200	433622055	2510	2530	2530	2510	1404
551	20241114	102100	430085220	2515	2520	2520	2515	496
552	20241114	102000	428836275	2520	2520	2530	2515	1424
553	20241114	101900	425246150	2515	2535	2535	2515	2708
554	20241114	101800	418407875	2535	2540	2540	2535	1923
555	20241114	101700	413524525	2535	2545	2555	2535	5145
556	20241114	101600	400396020	2555	2550	2555	2530	7442
557	20241114	101500	381464530	2540	2590	2605	2535	24278
558	20241114	101400	319324330	2555	2550	2685	2520	82182
559	20241114	101300	102481690	2550	2555	2555	2510	4473
560	20241114	101200	91143145	2570	2485	2600	2485	14288
561	20241114	101100	54463025	2485	2520	2520	2485	1890
562	20241114	101000	49757305	2540	2450	2540	2450	5914
563	20241114	100900	35017555	2455	2430	2455	2420	6502
564	20241114	100800	19136635	2400	2400	2430	2385	839
565	20241114	100700	17130785	2405	2430	2430	2405	722
566	20241114	100600	15388645	2430	2430	2430	2430	50
567	20241114	100500	15267145	2430	2435	2435	2430	365
568	20241114	100400	14378645	2435	2435	2435	2435	0
569	20241114	100300	14378645	2435	2435	2435	2435	9
570	20241114	100200	14356730	2440	2405	2440	2405	961
571	20241114	100100	12021410	2400	2395	2400	2395	104
572	20241114	100000	11772310	2440	2445	2445	2440	3462