KissMeData/286940/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204500	1077317170	20150	20150	20150	20150	549
3	20241114	204400	1077317170	20150	20150	20150	20150	0
4	20241114	204300	1077317170	20150	20150	20150	20150	0
5	20241114	204200	1077317170	20150	20150	20150	20150	0
6	20241114	204100	1077317170	20150	20150	20150	20150	0
7	20241114	204000	1077317170	20150	20150	20150	20150	0
8	20241114	203900	1077317170	20150	20150	20150	20150	0
9	20241114	203800	1077317170	20150	20150	20150	20150	0
10	20241114	203700	1077317170	20150	20150	20150	20150	0
11	20241114	203600	1077317170	20150	20150	20150	20150	0
12	20241114	203500	1077317170	20150	20150	20150	20150	0
13	20241114	203400	1077317170	20150	20150	20150	20150	0
14	20241114	203300	1077317170	20150	20150	20150	20150	0
15	20241114	203200	1077317170	20150	20150	20150	20150	0
16	20241114	203100	1077317170	20150	20150	20150	20150	0
17	20241114	203000	1077317170	20150	20150	20150	20150	0
18	20241114	202900	1077317170	20150	20150	20150	20150	0
19	20241114	202800	1077317170	20150	20150	20150	20150	0
20	20241114	202700	1077317170	20150	20150	20150	20150	0
21	20241114	202600	1077317170	20150	20150	20150	20150	0
22	20241114	202500	1077317170	20150	20150	20150	20150	0
23	20241114	202400	1077317170	20150	20150	20150	20150	0
24	20241114	202300	1077317170	20150	20150	20150	20150	0
25	20241114	202200	1077317170	20150	20150	20150	20150	0
26	20241114	202100	1077317170	20150	20150	20150	20150	0
27	20241114	202000	1077317170	20150	20150	20150	20150	0
28	20241114	201900	1077317170	20150	20150	20150	20150	0
29	20241114	201800	1077317170	20150	20150	20150	20150	0
30	20241114	201700	1077317170	20150	20150	20150	20150	0
31	20241114	201600	1077317170	20150	20150	20150	20150	0
32	20241114	201500	1077317170	20150	20150	20150	20150	549
33	20241114	201400	1077317170	20150	20150	20150	20150	0
34	20241114	201300	1077317170	20150	20150	20150	20150	0
35	20241114	201200	1077317170	20150	20150	20150	20150	0
36	20241114	201100	1077317170	20150	20150	20150	20150	0
37	20241114	201000	1077317170	20150	20150	20150	20150	0
38	20241114	200900	1077317170	20150	20150	20150	20150	0
39	20241114	200800	1077317170	20150	20150	20150	20150	0
40	20241114	200700	1077317170	20150	20150	20150	20150	0
41	20241114	200600	1077317170	20150	20150	20150	20150	0
42	20241114	200500	1077317170	20150	20150	20150	20150	0
43	20241114	200400	1077317170	20150	20150	20150	20150	0
44	20241114	200300	1077317170	20150	20150	20150	20150	0
45	20241114	200200	1077317170	20150	20150	20150	20150	0
46	20241114	200100	1077317170	20150	20150	20150	20150	0
47	20241114	200000	1077317170	20150	20150	20150	20150	0
48	20241114	195900	1077317170	20150	20150	20150	20150	0
49	20241114	195800	1077317170	20150	20150	20150	20150	0
50	20241114	195700	1077317170	20150	20150	20150	20150	0
51	20241114	195600	1077317170	20150	20150	20150	20150	0
52	20241114	195500	1077317170	20150	20150	20150	20150	0
53	20241114	195400	1077317170	20150	20150	20150	20150	0
54	20241114	195300	1077317170	20150	20150	20150	20150	0
55	20241114	195200	1077317170	20150	20150	20150	20150	0
56	20241114	195100	1077317170	20150	20150	20150	20150	0
57	20241114	195000	1077317170	20150	20150	20150	20150	0
58	20241114	194900	1077317170	20150	20150	20150	20150	0
59	20241114	194800	1077317170	20150	20150	20150	20150	0
60	20241114	194700	1077317170	20150	20150	20150	20150	0
61	20241114	194600	1077317170	20150	20150	20150	20150	0
62	20241114	194500	1077317170	20150	20150	20150	20150	549
63	20241114	194400	1077317170	20150	20150	20150	20150	0
64	20241114	194300	1077317170	20150	20150	20150	20150	0
65	20241114	194200	1077317170	20150	20150	20150	20150	0
66	20241114	194100	1077317170	20150	20150	20150	20150	0
67	20241114	194000	1077317170	20150	20150	20150	20150	0
68	20241114	193900	1077317170	20150	20150	20150	20150	0
69	20241114	193800	1077317170	20150	20150	20150	20150	0
70	20241114	193700	1077317170	20150	20150	20150	20150	0
71	20241114	193600	1077317170	20150	20150	20150	20150	0
72	20241114	193500	1077317170	20150	20150	20150	20150	0
73	20241114	193400	1077317170	20150	20150	20150	20150	0
74	20241114	193300	1077317170	20150	20150	20150	20150	0
75	20241114	193200	1077317170	20150	20150	20150	20150	0
76	20241114	193100	1077317170	20150	20150	20150	20150	0
77	20241114	193000	1077317170	20150	20150	20150	20150	0
78	20241114	192900	1077317170	20150	20150	20150	20150	0
79	20241114	192800	1077317170	20150	20150	20150	20150	0
80	20241114	192700	1077317170	20150	20150	20150	20150	0
81	20241114	192600	1077317170	20150	20150	20150	20150	0
82	20241114	192500	1077317170	20150	20150	20150	20150	0
83	20241114	192400	1077317170	20150	20150	20150	20150	0
84	20241114	192300	1077317170	20150	20150	20150	20150	0
85	20241114	192200	1077317170	20150	20150	20150	20150	0
86	20241114	192100	1077317170	20150	20150	20150	20150	0
87	20241114	192000	1077317170	20150	20150	20150	20150	0
88	20241114	191900	1077317170	20150	20150	20150	20150	0
89	20241114	191800	1077317170	20150	20150	20150	20150	0
90	20241114	191700	1077317170	20150	20150	20150	20150	0
91	20241114	191600	1077317170	20150	20150	20150	20150	0
92	20241114	191500	1077317170	20150	20150	20150	20150	549
93	20241114	191400	1077317170	20150	20150	20150	20150	0
94	20241114	191300	1077317170	20150	20150	20150	20150	0
95	20241114	191200	1077317170	20150	20150	20150	20150	0
96	20241114	191100	1077317170	20150	20150	20150	20150	0
97	20241114	191000	1077317170	20150	20150	20150	20150	0
98	20241114	190900	1077317170	20150	20150	20150	20150	0
99	20241114	190800	1077317170	20150	20150	20150	20150	0
100	20241114	190700	1077317170	20150	20150	20150	20150	0
101	20241114	190600	1077317170	20150	20150	20150	20150	0
102	20241114	190500	1077317170	20150	20150	20150	20150	0
103	20241114	190400	1077317170	20150	20150	20150	20150	0
104	20241114	190300	1077317170	20150	20150	20150	20150	0
105	20241114	190200	1077317170	20150	20150	20150	20150	0
106	20241114	190100	1077317170	20150	20150	20150	20150	0
107	20241114	190000	1077317170	20150	20150	20150	20150	0
108	20241114	185900	1077317170	20150	20150	20150	20150	0
109	20241114	185800	1077317170	20150	20150	20150	20150	0
110	20241114	185700	1077317170	20150	20150	20150	20150	0
111	20241114	185600	1077317170	20150	20150	20150	20150	0
112	20241114	185500	1077317170	20150	20150	20150	20150	0
113	20241114	185400	1077317170	20150	20150	20150	20150	0
114	20241114	185300	1077317170	20150	20150	20150	20150	0
115	20241114	185200	1077317170	20150	20150	20150	20150	0
116	20241114	185100	1077317170	20150	20150	20150	20150	0
117	20241114	185000	1077317170	20150	20150	20150	20150	0
118	20241114	184900	1077317170	20150	20150	20150	20150	0
119	20241114	184800	1077317170	20150	20150	20150	20150	0
120	20241114	184700	1077317170	20150	20150	20150	20150	0
121	20241114	184600	1077317170	20150	20150	20150	20150	0
122	20241114	184500	1077317170	20150	20150	20150	20150	549
123	20241114	184400	1077317170	20150	20150	20150	20150	0
124	20241114	184300	1077317170	20150	20150	20150	20150	0
125	20241114	184200	1077317170	20150	20150	20150	20150	0
126	20241114	184100	1077317170	20150	20150	20150	20150	0
127	20241114	184000	1077317170	20150	20150	20150	20150	0
128	20241114	183900	1077317170	20150	20150	20150	20150	0
129	20241114	183800	1077317170	20150	20150	20150	20150	0
130	20241114	183700	1077317170	20150	20150	20150	20150	0
131	20241114	183600	1077317170	20150	20150	20150	20150	0
132	20241114	183500	1077317170	20150	20150	20150	20150	0
133	20241114	183400	1077317170	20150	20150	20150	20150	0
134	20241114	183300	1077317170	20150	20150	20150	20150	0
135	20241114	183200	1077317170	20150	20150	20150	20150	0
136	20241114	183100	1077317170	20150	20150	20150	20150	0
137	20241114	183000	1077317170	20150	20150	20150	20150	0
138	20241114	182900	1077317170	20150	20150	20150	20150	0
139	20241114	182800	1077317170	20150	20150	20150	20150	0
140	20241114	182700	1077317170	20150	20150	20150	20150	0
141	20241114	182600	1077317170	20150	20150	20150	20150	0
142	20241114	182500	1077317170	20150	20150	20150	20150	0
143	20241114	182400	1077317170	20150	20150	20150	20150	0
144	20241114	182300	1077317170	20150	20150	20150	20150	0
145	20241114	182200	1077317170	20150	20150	20150	20150	0
146	20241114	182100	1077317170	20150	20150	20150	20150	0
147	20241114	182000	1077317170	20150	20150	20150	20150	0
148	20241114	181900	1077317170	20150	20150	20150	20150	0
149	20241114	181800	1077317170	20150	20150	20150	20150	0
150	20241114	181700	1077317170	20150	20150	20150	20150	0
151	20241114	181600	1077317170	20150	20150	20150	20150	0
152	20241114	181500	1077317170	20150	20150	20150	20150	549
153	20241114	181400	1077317170	20150	20150	20150	20150	0
154	20241114	181300	1077317170	20150	20150	20150	20150	0
155	20241114	181200	1077317170	20150	20150	20150	20150	0
156	20241114	181100	1077317170	20150	20150	20150	20150	0
157	20241114	181000	1077317170	20150	20150	20150	20150	0
158	20241114	180900	1077317170	20150	20150	20150	20150	0
159	20241114	180800	1077317170	20150	20150	20150	20150	0
160	20241114	180700	1077317170	20150	20150	20150	20150	0
161	20241114	180600	1077317170	20150	20150	20150	20150	0
162	20241114	180500	1077317170	20150	20150	20150	20150	0
163	20241114	180400	1077317170	20150	20150	20150	20150	0
164	20241114	180300	1077317170	20150	20150	20150	20150	0
165	20241114	180200	1077317170	20150	20150	20150	20150	0
166	20241114	180100	1077317170	20150	20150	20150	20150	0
167	20241114	180000	1077317170	20150	20150	20150	20150	0
168	20241114	175900	1077317170	20150	20150	20150	20150	0
169	20241114	175800	1077317170	20150	20150	20150	20150	0
170	20241114	175700	1077317170	20150	20150	20150	20150	0
171	20241114	175600	1077317170	20150	20150	20150	20150	0
172	20241114	175500	1077317170	20150	20150	20150	20150	0
173	20241114	175400	1077317170	20150	20150	20150	20150	0
174	20241114	175300	1077317170	20150	20150	20150	20150	0
175	20241114	175200	1077317170	20150	20150	20150	20150	0
176	20241114	175100	1077317170	20150	20150	20150	20150	0
177	20241114	175000	1077317170	20150	20150	20150	20150	0
178	20241114	174900	1077317170	20150	20150	20150	20150	0
179	20241114	174800	1077317170	20150	20150	20150	20150	0
180	20241114	174700	1077317170	20150	20150	20150	20150	0
181	20241114	174600	1077317170	20150	20150	20150	20150	0
182	20241114	174500	1077317170	20150	20150	20150	20150	549
183	20241114	174400	1077317170	20150	20150	20150	20150	0
184	20241114	174300	1077317170	20150	20150	20150	20150	0
185	20241114	174200	1077317170	20150	20150	20150	20150	0
186	20241114	174100	1077317170	20150	20150	20150	20150	0
187	20241114	174000	1077317170	20150	20150	20150	20150	0
188	20241114	173900	1077317170	20150	20150	20150	20150	0
189	20241114	173800	1077317170	20150	20150	20150	20150	0
190	20241114	173700	1077317170	20150	20150	20150	20150	0
191	20241114	173600	1077317170	20150	20150	20150	20150	0
192	20241114	173500	1077317170	20150	20150	20150	20150	0
193	20241114	173400	1077317170	20150	20150	20150	20150	0
194	20241114	173300	1077317170	20150	20150	20150	20150	0
195	20241114	173200	1077317170	20150	20150	20150	20150	0
196	20241114	173100	1077317170	20150	20150	20150	20150	0
197	20241114	173000	1077317170	20150	20150	20150	20150	0
198	20241114	172900	1077317170	20150	20150	20150	20150	0
199	20241114	172800	1077317170	20150	20150	20150	20150	0
200	20241114	172700	1077317170	20150	20150	20150	20150	0
201	20241114	172600	1077317170	20150	20150	20150	20150	0
202	20241114	172500	1077317170	20150	20150	20150	20150	0
203	20241114	172400	1077317170	20150	20150	20150	20150	0
204	20241114	172300	1077317170	20150	20150	20150	20150	0
205	20241114	172200	1077317170	20150	20150	20150	20150	0
206	20241114	172100	1077317170	20150	20150	20150	20150	0
207	20241114	172000	1077317170	20150	20150	20150	20150	0
208	20241114	171900	1077317170	20150	20150	20150	20150	0
209	20241114	171800	1077317170	20150	20150	20150	20150	0
210	20241114	171700	1077317170	20150	20150	20150	20150	0
211	20241114	171600	1077317170	20150	20150	20150	20150	0
212	20241114	171500	1077317170	20150	20150	20150	20150	549
213	20241114	171400	1077317170	20150	20150	20150	20150	0
214	20241114	171300	1077317170	20150	20150	20150	20150	0
215	20241114	171200	1077317170	20150	20150	20150	20150	0
216	20241114	171100	1077317170	20150	20150	20150	20150	0
217	20241114	171000	1077317170	20150	20150	20150	20150	0
218	20241114	170900	1077317170	20150	20150	20150	20150	0
219	20241114	170800	1077317170	20150	20150	20150	20150	0
220	20241114	170700	1077317170	20150	20150	20150	20150	0
221	20241114	170600	1077317170	20150	20150	20150	20150	0
222	20241114	170500	1077317170	20150	20150	20150	20150	0
223	20241114	170400	1077317170	20150	20150	20150	20150	0
224	20241114	170300	1077317170	20150	20150	20150	20150	0
225	20241114	170200	1077317170	20150	20150	20150	20150	0
226	20241114	170100	1077317170	20150	20150	20150	20150	0
227	20241114	170000	1077317170	20150	20150	20150	20150	0
228	20241114	165900	1077317170	20150	20150	20150	20150	0
229	20241114	165800	1077317170	20150	20150	20150	20150	0
230	20241114	165700	1077317170	20150	20150	20150	20150	0
231	20241114	165600	1077317170	20150	20150	20150	20150	0
232	20241114	165500	1077317170	20150	20150	20150	20150	0
233	20241114	165400	1077317170	20150	20150	20150	20150	0
234	20241114	165300	1077317170	20150	20150	20150	20150	0
235	20241114	165200	1077317170	20150	20150	20150	20150	0
236	20241114	165100	1077317170	20150	20150	20150	20150	0
237	20241114	165000	1077317170	20150	20150	20150	20150	0
238	20241114	164900	1077317170	20150	20150	20150	20150	0
239	20241114	164800	1077317170	20150	20150	20150	20150	0
240	20241114	164700	1077317170	20150	20150	20150	20150	0
241	20241114	164600	1077317170	20150	20150	20150	20150	0
242	20241114	164500	1077317170	20150	20150	20150	20150	549
243	20241114	164400	1077317170	20150	20150	20150	20150	0
244	20241114	164300	1077317170	20150	20150	20150	20150	0
245	20241114	164200	1077317170	20150	20150	20150	20150	0
246	20241114	164100	1077317170	20150	20150	20150	20150	0
247	20241114	164000	1077317170	20150	20150	20150	20150	0
248	20241114	163900	1077317170	20150	20150	20150	20150	0
249	20241114	163800	1077317170	20150	20150	20150	20150	0
250	20241114	163700	1077317170	20150	20150	20150	20150	0
251	20241114	163600	1077317170	20150	20150	20150	20150	0
252	20241114	163500	1077317170	20150	20150	20150	20150	0
253	20241114	163400	1077317170	20150	20150	20150	20150	0
254	20241114	163300	1077317170	20150	20150	20150	20150	0
255	20241114	163200	1077317170	20150	20150	20150	20150	0
256	20241114	163100	1077317170	20150	20150	20150	20150	0
257	20241114	163000	1077317170	20150	20150	20150	20150	549
258	20241114	162900	1066254820	20200	20200	20200	20200	0
259	20241114	162800	1066254820	20200	20200	20200	20200	0
260	20241114	162700	1066254820	20200	20200	20200	20200	0
261	20241114	162600	1066254820	20200	20200	20200	20200	0
262	20241114	162500	1066254820	20200	20200	20200	20200	0
263	20241114	162400	1066254820	20200	20200	20200	20200	0
264	20241114	162300	1066254820	20200	20200	20200	20200	0
265	20241114	162200	1066254820	20200	20200	20200	20200	0
266	20241114	162100	1066254820	20200	20200	20200	20200	0
267	20241114	162000	1066254820	20200	20200	20200	20200	0
268	20241114	161900	1066254820	20200	20050	20200	20050	223
269	20241114	161800	1061763370	19950	19960	19960	19950	209
270	20241114	161700	1057593720	19960	19980	19980	19960	182
271	20241114	161600	1053959070	19980	19980	19980	19980	2
272	20241114	161500	1053919110	19980	19980	19980	19980	152
273	20241114	161400	1050882150	19990	20050	20050	19990	552
274	20241114	161300	1039842790	20100	20100	20100	20100	0
275	20241114	161200	1039842790	20100	20100	20100	20100	0
276	20241114	161100	1039842790	20100	20100	20100	20100	195
277	20241114	161000	1035923290	20050	20050	20050	20050	6
278	20241114	160900	1035802990	20000	20050	20050	20000	50
279	20241114	160800	1034801440	20050	20050	20050	20050	1
280	20241114	160700	1034781390	20100	20100	20100	20100	0
281	20241114	160600	1034781390	20100	20100	20100	20100	7
282	20241114	160500	1034640690	20100	20100	20100	20100	296
283	20241114	160400	1028691090	20100	20100	20100	20100	516
284	20241114	160300	1018319490	20200	20150	20200	20100	101
285	20241114	160200	1016289240	20200	20200	20200	20200	1
286	20241114	160100	1016269040	20250	20250	20250	20250	0
287	20241114	160000	1016269040	20250	20250	20250	20250	0
288	20241114	155900	1016269040	20250	20250	20250	20250	1
289	20241114	155800	1016248790	20150	20250	20250	20150	49
290	20241114	155700	1015260540	20150	20200	20200	20150	595
291	20241114	155600	1003270690	20250	20250	20250	20250	0
292	20241114	155500	1003270690	20250	20250	20250	20250	1
293	20241114	155400	1003250440	20250	20250	20250	20250	5
294	20241114	155300	1003149190	20200	20200	20200	20200	0
295	20241114	155200	1003149190	20200	20250	20250	20200	11
296	20241114	155100	1002926940	20250	20300	20300	20250	50
297	20241114	155000	1001914390	20250	20250	20250	20250	98
298	20241114	154900	999929890	20250	20250	20250	20250	6
299	20241114	154800	999808390	20250	20250	20300	20250	102
300	20241114	154700	997737890	20300	20300	20300	20300	0
301	20241114	154600	997737890	20300	20200	20300	20200	155
302	20241114	154500	994604190	20250	20250	20250	20250	0
303	20241114	154400	994604190	20250	20250	20250	20250	2
304	20241114	154300	994563690	20250	20250	20250	20250	149
305	20241114	154200	991546440	20250	20250	20250	20250	1
306	20241114	154100	991526190	20300	20300	20300	20300	1
307	20241114	154000	991505890	20250	20250	20250	20250	27
308	20241114	153900	990959140	20300	20300	20300	20300	0
309	20241114	153800	990959140	20300	20300	20300	20300	1
310	20241114	153700	990938840	20300	20300	20300	20300	101
311	20241114	153600	988888540	20300	20300	20300	20300	0
312	20241114	153500	988888540	20300	20250	20300	20250	2
313	20241114	153400	988847990	20250	20250	20250	20250	23
314	20241114	153300	988382240	20300	20250	20300	20250	250
315	20241114	153200	983317240	20250	20250	20250	20250	2
316	20241114	153100	983276740	20300	20300	20300	20300	0
317	20241114	153000	983276740	20300	20300	20300	20300	1
318	20241114	152900	983256440	20350	20350	20350	20350	0
319	20241114	152800	983256440	20350	20350	20350	20350	0
320	20241114	152700	983256440	20350	20300	20350	20300	72
321	20241114	152600	981792990	20350	20300	20350	20300	49
322	20241114	152500	980798240	20200	20300	20300	20200	2
323	20241114	152400	980757740	20200	20200	20200	20200	0
324	20241114	152300	980757740	20200	20200	20200	20200	1
325	20241114	152200	980737540	20300	20300	20300	20300	0
326	20241114	152100	980737540	20300	20300	20300	20300	50
327	20241114	152000	979722540	20300	20300	20300	20200	21
328	20241114	151900	979297240	20350	20200	20350	20200	20
329	20241114	151800	978891890	20200	20200	20300	20200	180
330	20241114	151700	975249690	20250	20250	20250	20250	0
331	20241114	151600	975249690	20250	20250	20250	20250	1
332	20241114	151500	975229440	20200	20200	20200	20200	0
333	20241114	151400	975229440	20200	20250	20250	20200	11
334	20241114	151300	975007190	20150	20200	20200	20150	46
335	20241114	151200	974079440	20200	20200	20200	20200	161
336	20241114	151100	970827240	20150	20200	20200	20150	85
337	20241114	151000	969114390	20150	20150	20150	20150	0
338	20241114	150900	969114390	20150	20150	20150	20150	20
339	20241114	150800	968711390	20150	20150	20200	20150	64
340	20241114	150700	967421340	20150	20150	20200	20150	27
341	20241114	150600	966876740	20150	20150	20150	20150	76
342	20241114	150500	965345340	20200	20200	20200	20200	104
343	20241114	150400	963244540	20150	20150	20150	20150	204
344	20241114	150300	959133940	20300	20300	20300	20300	0
345	20241114	150200	959133940	20300	20300	20300	20300	2
346	20241114	150100	959093340	20300	20200	20300	20150	154
347	20241114	150000	955983090	20300	20300	20300	20300	0
348	20241114	145900	955983090	20300	20300	20300	20300	1
349	20241114	145800	955962790	20300	20250	20300	20250	6
350	20241114	145700	955841140	20300	20200	20300	20100	101
351	20241114	145600	953807790	20300	20300	20300	20300	1
352	20241114	145500	953787490	20150	20150	20150	20150	18
353	20241114	145400	953424790	20300	20300	20350	20300	508
354	20241114	145300	943108590	20250	20250	20250	20150	222
355	20241114	145200	938625290	20200	20150	20200	20150	66
356	20241114	145100	937292890	20250	20150	20250	20100	601
357	20241114	145000	925133840	20300	20200	20300	20150	374
358	20241114	144900	917575740	20150	20150	20150	20150	166
359	20241114	144800	914230840	20100	20150	20150	20100	101
360	20241114	144700	912200690	20150	20150	20150	20150	0
361	20241114	144600	912200690	20150	20150	20150	20150	0
362	20241114	144500	912200690	20150	20150	20150	20150	35
363	20241114	144400	911495440	20100	20100	20100	20100	26
364	20241114	144300	910972840	20200	20150	20200	20050	501
365	20241114	144200	900917140	20050	20050	20050	20050	0
366	20241114	144100	900917140	20050	20250	20250	20050	18
367	20241114	144000	900554390	20250	20250	20250	20250	1
368	20241114	143900	900534140	20050	20150	20150	20050	112
369	20241114	143800	898283490	20200	20150	20200	20150	153
370	20241114	143700	895200390	20150	20200	20200	20150	240
371	20241114	143600	890362940	20200	20200	20200	20200	10
372	20241114	143500	890160940	20200	20300	20300	20200	76
373	20241114	143400	888625640	20150	20150	20150	20150	0
374	20241114	143300	888625640	20150	20150	20150	20150	205
375	20241114	143200	884494890	20200	20250	20250	20200	998
376	20241114	143100	864311390	20300	20300	20300	20300	2
377	20241114	143000	864270790	20250	20250	20250	20250	1
378	20241114	142900	864250540	20300	20250	20300	20250	283
379	20241114	142800	858515140	20250	20250	20350	20250	233
380	20241114	142700	853792140	20250	20300	20300	20250	6
381	20241114	142600	853670590	20300	20300	20300	20300	2
382	20241114	142500	853629990	20300	20300	20300	20300	10
383	20241114	142400	853426990	20300	20300	20300	20300	0
384	20241114	142300	853426990	20300	20300	20300	20300	8
385	20241114	142200	853264590	20300	20300	20300	20300	209
386	20241114	142100	849021890	20300	20300	20300	20300	0
387	20241114	142000	849021890	20300	20300	20300	20300	10
388	20241114	141900	848818890	20300	20300	20300	20300	69
389	20241114	141800	847418190	20350	20350	20350	20350	103
390	20241114	141700	845322140	20400	20400	20400	20400	220
391	20241114	141600	840834140	20400	20400	20400	20400	1
392	20241114	141500	840813740	20450	20450	20450	20450	2
393	20241114	141400	840772840	20450	20400	20450	20400	356
394	20241114	141300	833507640	20450	20450	20450	20450	3
395	20241114	141200	833446290	20500	20500	20500	20500	1
396	20241114	141100	833425790	20500	20500	20500	20500	0
397	20241114	141000	833425790	20500	20500	20500	20500	1
398	20241114	140900	833405290	20500	20450	20500	20400	31
399	20241114	140800	832772740	20450	20450	20450	20450	207
400	20241114	140700	828539590	20450	20450	20450	20450	0
401	20241114	140600	828539590	20450	20450	20450	20450	45
402	20241114	140500	827619340	20500	20450	20550	20350	1089
403	20241114	140400	805273240	20450	20300	20450	20300	651
404	20241114	140300	791971390	20350	20350	20350	20350	1
405	20241114	140200	791951040	20350	20400	20400	20350	63
406	20241114	140100	790668840	20450	20450	20500	20450	975
407	20241114	140000	770711440	20400	20350	20400	20350	256
408	20241114	135900	765489840	20450	20450	20450	20350	258
409	20241114	135800	760214790	20450	20450	20450	20400	36
410	20241114	135700	759479340	20400	20350	20400	20350	725
411	20241114	135600	744694340	20350	20400	20400	20350	357
412	20241114	135500	737429340	20350	20350	20400	20350	247
413	20241114	135400	732401290	20350	20350	20350	20350	11
414	20241114	135300	732177440	20350	20350	20350	20350	195
415	20241114	135200	728209190	20350	20250	20350	20250	440
416	20241114	135100	719261190	20250	20300	20300	20250	17
417	20241114	135000	718916590	20350	20350	20350	20350	1
418	20241114	134900	718896240	20350	20350	20350	20350	1
419	20241114	134800	718875890	20350	20250	20350	20250	333
420	20241114	134700	712120740	20250	20250	20300	20200	211
421	20241114	134600	707855690	20300	20300	20300	20300	0
422	20241114	134500	707855690	20300	20250	20300	20200	110
423	20241114	134400	705629340	20250	20250	20250	20250	2
424	20241114	134300	705588840	20300	20300	20300	20300	3
425	20241114	134200	705527940	20300	20250	20300	20200	218
426	20241114	134100	701110740	20350	20300	20350	20300	120
427	20241114	134000	698668840	20300	20250	20300	20250	24
428	20241114	133900	698181940	20250	20350	20350	20250	3
429	20241114	133800	698121040	20300	20300	20300	20300	2
430	20241114	133700	698080440	20250	20300	20400	20250	349
431	20241114	133600	690988990	20250	20150	20250	20150	491
432	20241114	133500	681058990	20150	20100	20150	20100	226
433	20241114	133400	676511090	20100	20150	20250	20100	826
434	20241114	133300	659856690	20150	19940	20150	19940	6528
435	20241114	133200	528821050	19940	19940	19940	19940	68
436	20241114	133100	527465130	19940	19930	19940	19930	89
437	20241114	133000	525690960	19920	19910	19920	19810	101
438	20241114	132900	523679560	19810	19810	19900	19810	54
439	20241114	132800	522605770	19810	19810	19820	19800	10
440	20241114	132700	522407720	19810	19810	19930	19800	795
441	20241114	132600	506566840	19880	19800	19880	19800	509
442	20241114	132500	496448730	19800	19800	19880	19800	99
443	20241114	132400	494488430	19800	19800	19800	19800	9
444	20241114	132300	494310230	19800	19810	19810	19800	9
445	20241114	132200	494132010	19810	19800	19810	19800	9
446	20241114	132100	493953800	19800	19810	19810	19800	10
447	20241114	132000	493755760	19810	19810	19810	19810	9
448	20241114	131900	493577470	19810	19810	19870	19810	10
449	20241114	131800	493379310	19810	19810	19880	19800	34
450	20241114	131700	492705720	19880	19800	19880	19800	96
451	20241114	131600	490802460	19800	19800	19800	19800	64
452	20241114	131500	489535260	19800	19800	19880	19800	12
453	20241114	131400	489297500	19800	19810	19880	19800	10
454	20241114	131300	489099360	19800	19800	19880	19800	19
455	20241114	131200	488722360	19800	19800	19800	19800	10
456	20241114	131100	488524360	19800	19800	19880	19800	10
457	20241114	131000	488326280	19800	19800	19810	19800	9
458	20241114	130900	488148070	19800	19800	19800	19800	39
459	20241114	130800	487375870	19800	19810	19810	19800	35
460	20241114	130700	486682860	19800	19800	19800	19800	9
461	20241114	130600	486504660	19800	19800	19880	19800	27
462	20241114	130500	485968600	19800	19800	19880	19800	11
463	20241114	130400	485750720	19800	19800	19800	19790	35
464	20241114	130300	485057740	19790	19790	19880	19790	10
465	20241114	130200	484859750	19780	19780	19780	19780	10
466	20241114	130100	484661950	19780	19790	19790	19780	9
467	20241114	130000	484483890	19790	19790	19880	19790	32
468	20241114	125900	483850320	19790	19800	19800	19790	10
469	20241114	125800	483652370	19800	19800	19900	19800	10
470	20241114	125700	483454270	19800	19790	19930	19790	223
471	20241114	125600	479037100	19790	19780	19940	19770	22
472	20241114	125500	478600070	19780	19790	19790	19780	10
473	20241114	125400	478402250	19790	19790	19930	19790	10
474	20241114	125300	478204210	19790	19770	19940	19770	49
475	20241114	125200	477230840	19770	19800	19860	19770	443
476	20241114	125100	468457230	19780	19800	19800	19780	42
477	20241114	125000	467625780	19800	19800	19850	19800	93
478	20241114	124900	465780170	19800	19810	19820	19800	12
479	20241114	124800	465542520	19810	19800	19810	19800	9
480	20241114	124700	465364280	19800	19800	19800	19800	9
481	20241114	124600	465186080	19800	19800	19800	19800	10
482	20241114	124500	464988080	19800	19820	19860	19800	11
483	20241114	124400	464770080	19860	19800	19860	19800	22
484	20241114	124300	464333920	19800	19780	19800	19780	70
485	20241114	124200	462948640	19780	19780	19800	19780	9
486	20241114	124100	462770600	19780	19780	19790	19780	11
487	20241114	124000	462553010	19780	19780	19780	19780	9
488	20241114	123900	462374990	19780	19770	19780	19770	11
489	20241114	123800	462157470	19770	19770	19820	19770	13
490	20241114	123700	461900260	19770	19770	19780	19770	9
491	20241114	123600	461722310	19770	19830	19830	19770	356
492	20241114	123500	454679340	19830	19840	19840	19830	10
493	20241114	123400	454480990	19840	19860	19940	19840	162
494	20241114	123300	451262260	19860	19890	19890	19860	10
495	20241114	123200	451063550	19890	19890	19890	19890	9
496	20241114	123100	450884540	19890	19880	19930	19870	60
497	20241114	123000	449689810	19880	19900	19930	19880	324
498	20241114	122900	443243780	19930	19910	19930	19910	11
499	20241114	122800	443024610	19900	19890	19900	19890	315
500	20241114	122700	436757180	19890	19890	19890	19890	0
501	20241114	122600	436757180	19890	19880	19890	19880	187
502	20241114	122500	433037880	19880	19880	19880	19880	11
503	20241114	122400	432819200	19890	19890	19890	19890	0
504	20241114	122300	432819200	19890	19890	19890	19890	1
505	20241114	122200	432799310	19890	19890	19890	19890	2
506	20241114	122100	432759530	19890	19890	19890	19890	0
507	20241114	122000	432759530	19890	19890	19890	19890	81
508	20241114	121900	431148440	19890	19870	19890	19870	8
509	20241114	121800	430989440	19870	19890	19900	19870	98
510	20241114	121700	429040330	19900	19900	19900	19900	157
511	20241114	121600	425916030	19890	19850	19890	19850	543
512	20241114	121500	415123240	19840	19870	19870	19840	410
513	20241114	121400	406982570	19860	19840	19860	19840	103
514	20241114	121300	404937020	19850	19840	19850	19840	2
515	20241114	121200	404897330	19820	19820	19820	19820	0
516	20241114	121100	404897330	19820	19820	19820	19820	48
517	20241114	121000	403945970	19820	19810	19820	19810	245
518	20241114	120900	399091530	19820	19820	19820	19820	1
519	20241114	120800	399071710	19760	19760	19760	19760	19
520	20241114	120700	398696270	19750	19740	19750	19740	509
521	20241114	120600	388643530	19720	19720	19720	19720	0
522	20241114	120500	388643530	19720	19730	19730	19710	139
523	20241114	120400	385903120	19750	19750	19750	19750	2
524	20241114	120300	385863620	19750	19750	19750	19750	0
525	20241114	120200	385863620	19750	19750	19750	19750	0
526	20241114	120100	385863620	19750	19750	19750	19750	62
527	20241114	120000	384639120	19750	19750	19750	19750	0
528	20241114	115900	384639120	19750	19750	19750	19750	110
529	20241114	115800	382466620	19750	19750	19750	19750	6
530	20241114	115700	382348120	19750	19750	19750	19750	0
531	20241114	115600	382348120	19750	19750	19750	19640	15
532	20241114	115500	382053300	19660	19620	19660	19620	140
533	20241114	115400	379301360	19640	19640	19640	19640	1
534	20241114	115300	379281720	19660	19620	19750	19620	403
535	20241114	115200	371365860	19630	19620	19630	19620	6
536	20241114	115100	371248090	19630	19630	19630	19610	79
537	20241114	115000	369698100	19630	19630	19630	19620	17
538	20241114	114900	369364540	19650	19640	19650	19620	57
539	20241114	114800	368245710	19640	19660	19660	19630	412
540	20241114	114700	360153260	19650	19680	19690	19650	1473
541	20241114	114600	331204940	19670	19680	19680	19670	19
542	20241114	114500	330831200	19670	19720	19730	19670	361
543	20241114	114400	323720060	19730	19720	19730	19720	4
544	20241114	114300	323641160	19730	19730	19730	19730	0
545	20241114	114200	323641160	19730	19720	19730	19720	3
546	20241114	114100	323581980	19710	19740	19740	19710	55
547	20241114	114000	322496640	19740	19740	19740	19740	60
548	20241114	113900	321312240	19750	19750	19750	19750	61
549	20241114	113800	320107490	19740	19740	19740	19740	0
550	20241114	113700	320107490	19740	19740	19740	19740	0
551	20241114	113600	320107490	19740	19760	19760	19740	51
552	20241114	113500	319100730	19760	19760	19760	19760	0
553	20241114	113400	319100730	19760	19760	19760	19760	0
554	20241114	113300	319100730	19760	19760	19760	19760	0
555	20241114	113200	319100730	19760	19770	19770	19760	150
556	20241114	113100	316136650	19840	19840	19840	19840	1
557	20241114	113000	316116810	19760	19720	19760	19720	1198
558	20241114	112900	292482280	19740	19730	19740	19730	2
559	20241114	112800	292442810	19760	19750	19760	19730	197
560	20241114	112700	288555790	19750	19770	19770	19750	362
561	20241114	112600	281405450	19770	19780	19780	19770	8
562	20241114	112500	281247270	19770	19810	19810	19770	820
563	20241114	112400	265009070	19800	19850	19850	19800	394
564	20241114	112300	257199610	19850	19850	19860	19840	26
565	20241114	112200	256683730	19850	19840	19850	19840	237
566	20241114	112100	251979930	19840	19840	19870	19840	37
567	20241114	112000	251245480	19830	19830	19830	19830	20
568	20241114	111900	250848880	19830	19830	19830	19830	222
569	20241114	111800	246446620	19830	19860	19860	19830	327
570	20241114	111700	239959790	19860	19860	19860	19860	35
571	20241114	111600	239264690	19860	19860	19860	19860	10
572	20241114	111500	239066090	19860	19870	19870	19860	54
573	20241114	111400	237993300	19870	19890	19890	19870	4
574	20241114	111300	237913790	19860	19860	19890	19860	61
575	20241114	111200	236702300	19860	19870	19870	19840	57
576	20241114	111100	235570870	19860	19860	19860	19860	220
577	20241114	111000	231201670	19900	19900	19900	19900	1
578	20241114	110900	231181770	19860	19860	19860	19860	1
579	20241114	110800	231161910	19900	19900	19900	19900	1
580	20241114	110700	231142010	19910	19910	19910	19910	24
581	20241114	110600	230664170	19850	19850	19850	19850	47
582	20241114	110500	229731220	19850	19850	19850	19850	0
583	20241114	110400	229731220	19850	19850	19850	19850	1
584	20241114	110300	229711370	19850	19850	19850	19850	1
585	20241114	110200	229691520	19840	19840	19840	19840	1
586	20241114	110100	229671680	19840	19870	19870	19840	6
587	20241114	110000	229552550	19830	19880	19880	19830	78
588	20241114	105900	228003430	19950	19950	19950	19950	0
589	20241114	105800	228003430	19950	19950	19950	19950	1
590	20241114	105700	227983480	19950	19870	19950	19870	538
591	20241114	105600	217254500	19870	19870	19870	19870	0
592	20241114	105500	217254500	19870	19900	19910	19870	24
593	20241114	105400	216777210	19900	19900	19900	19900	1
594	20241114	105300	216757310	19900	19850	19900	19850	24
595	20241114	105200	216280060	19840	19840	19840	19840	1
596	20241114	105100	216260220	19880	19880	19880	19880	0
597	20241114	105000	216260220	19880	19890	19890	19880	22
598	20241114	104900	215822840	19810	19810	19810	19810	0
599	20241114	104800	215822840	19810	19810	19810	19810	0
600	20241114	104700	215822840	19810	19810	19810	19810	0
601	20241114	104600	215822840	19810	19810	19810	19810	0
602	20241114	104500	215822840	19810	19850	19850	19750	39
603	20241114	104400	215051010	19960	19860	19960	19860	505
604	20241114	104300	204995060	19830	19830	19830	19750	360
605	20241114	104200	197869860	19830	19790	19830	19790	228
606	20241114	104100	193348740	19820	19780	19820	19780	68
607	20241114	104000	192001940	19820	19740	19820	19740	47
608	20241114	103900	191073140	19710	19710	19710	19710	2
609	20241114	103800	191033720	19730	19700	19730	19680	333
610	20241114	103700	184469710	19680	19770	19770	19680	1548
611	20241114	103600	153923610	19780	19830	19830	19780	286
612	20241114	103500	148259050	19940	19950	19950	19830	9
613	20241114	103400	148079690	19950	19950	19950	19950	0
614	20241114	103300	148079690	19950	19960	19960	19950	23
615	20241114	103200	147620640	19820	19950	19960	19820	52
616	20241114	103100	146584470	19950	19940	19950	19940	4
617	20241114	103000	146504700	19820	19820	19820	19820	0
618	20241114	102900	146504700	19820	19820	19820	19820	0
619	20241114	102800	146504700	19820	19820	19820	19820	32
620	20241114	102700	145870460	19820	19960	19960	19820	2
621	20241114	102600	145830680	19820	19820	19820	19820	6
622	20241114	102500	145711760	19820	19840	19840	19820	195
623	20241114	102400	141846480	19850	19970	19970	19850	141
624	20241114	102300	139045960	19970	19970	19970	19970	5
625	20241114	102200	138946110	19990	19990	19990	19990	237
626	20241114	102100	134208480	19970	19970	19980	19970	719
627	20241114	102000	119846390	19980	19980	19980	19980	15
628	20241114	101900	119546690	19980	19970	20000	19800	252
629	20241114	101800	114509200	19970	19940	19970	19940	150
630	20241114	101700	111515420	19940	19860	19940	19860	260
631	20241114	101600	106337210	19750	19750	19750	19750	50
632	20241114	101500	105349710	19770	19770	19770	19770	73
633	20241114	101400	103906500	19850	19870	19890	19850	461
634	20241114	101300	94748490	19970	19740	19970	19740	602
635	20241114	101200	82828410	19730	19650	19730	19650	653
636	20241114	101100	69965700	19650	19650	19650	19650	8
637	20241114	101000	69808500	19650	19650	19650	19650	0
638	20241114	100900	69808500	19650	19510	19650	19500	617
639	20241114	100800	57709130	19620	19580	19620	19510	418
640	20241114	100700	49518200	19620	19510	19620	19500	177
641	20241114	100600	46066290	19510	19620	19620	19510	123
642	20241114	100500	43661890	19620	19610	19620	19610	101
643	20241114	100400	41681270	19620	19620	19620	19620	1
644	20241114	100300	41661650	19530	19530	19540	19530	450
645	20241114	100200	32873050	19500	19730	19730	19500	127
646	20241114	100100	30370140	19730	19700	19730	19700	318
647	20241114	100000	24105510	19750	19310	19750	19310	1247