KissMeData/104700/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	195800	289619000	8880	8880	8880	8880	1685
3	20241114	195700	289619000	8880	8880	8880	8880	0
4	20241114	195600	289619000	8880	8880	8880	8880	0
5	20241114	195500	289619000	8880	8880	8880	8880	0
6	20241114	195400	289619000	8880	8880	8880	8880	0
7	20241114	195300	289619000	8880	8880	8880	8880	0
8	20241114	195200	289619000	8880	8880	8880	8880	0
9	20241114	195100	289619000	8880	8880	8880	8880	0
10	20241114	195000	289619000	8880	8880	8880	8880	0
11	20241114	194900	289619000	8880	8880	8880	8880	0
12	20241114	194800	289619000	8880	8880	8880	8880	0
13	20241114	194700	289619000	8880	8880	8880	8880	0
14	20241114	194600	289619000	8880	8880	8880	8880	0
15	20241114	194500	289619000	8880	8880	8880	8880	0
16	20241114	194400	289619000	8880	8880	8880	8880	0
17	20241114	194300	289619000	8880	8880	8880	8880	0
18	20241114	194200	289619000	8880	8880	8880	8880	0
19	20241114	194100	289619000	8880	8880	8880	8880	0
20	20241114	194000	289619000	8880	8880	8880	8880	0
21	20241114	193900	289619000	8880	8880	8880	8880	0
22	20241114	193800	289619000	8880	8880	8880	8880	0
23	20241114	193700	289619000	8880	8880	8880	8880	0
24	20241114	193600	289619000	8880	8880	8880	8880	0
25	20241114	193500	289619000	8880	8880	8880	8880	0
26	20241114	193400	289619000	8880	8880	8880	8880	0
27	20241114	193300	289619000	8880	8880	8880	8880	0
28	20241114	193200	289619000	8880	8880	8880	8880	0
29	20241114	193100	289619000	8880	8880	8880	8880	0
30	20241114	193000	289619000	8880	8880	8880	8880	0
31	20241114	192900	289619000	8880	8880	8880	8880	0
32	20241114	192800	289619000	8880	8880	8880	8880	1685
33	20241114	192700	289619000	8880	8880	8880	8880	0
34	20241114	192600	289619000	8880	8880	8880	8880	0
35	20241114	192500	289619000	8880	8880	8880	8880	0
36	20241114	192400	289619000	8880	8880	8880	8880	0
37	20241114	192300	289619000	8880	8880	8880	8880	0
38	20241114	192200	289619000	8880	8880	8880	8880	0
39	20241114	192100	289619000	8880	8880	8880	8880	0
40	20241114	192000	289619000	8880	8880	8880	8880	0
41	20241114	191900	289619000	8880	8880	8880	8880	0
42	20241114	191800	289619000	8880	8880	8880	8880	0
43	20241114	191700	289619000	8880	8880	8880	8880	0
44	20241114	191600	289619000	8880	8880	8880	8880	0
45	20241114	191500	289619000	8880	8880	8880	8880	0
46	20241114	191400	289619000	8880	8880	8880	8880	0
47	20241114	191300	289619000	8880	8880	8880	8880	0
48	20241114	191200	289619000	8880	8880	8880	8880	0
49	20241114	191100	289619000	8880	8880	8880	8880	0
50	20241114	191000	289619000	8880	8880	8880	8880	0
51	20241114	190900	289619000	8880	8880	8880	8880	0
52	20241114	190800	289619000	8880	8880	8880	8880	0
53	20241114	190700	289619000	8880	8880	8880	8880	0
54	20241114	190600	289619000	8880	8880	8880	8880	0
55	20241114	190500	289619000	8880	8880	8880	8880	0
56	20241114	190400	289619000	8880	8880	8880	8880	0
57	20241114	190300	289619000	8880	8880	8880	8880	0
58	20241114	190200	289619000	8880	8880	8880	8880	0
59	20241114	190100	289619000	8880	8880	8880	8880	0
60	20241114	190000	289619000	8880	8880	8880	8880	0
61	20241114	185900	289619000	8880	8880	8880	8880	0
62	20241114	185800	289619000	8880	8880	8880	8880	1685
63	20241114	185700	289619000	8880	8880	8880	8880	0
64	20241114	185600	289619000	8880	8880	8880	8880	0
65	20241114	185500	289619000	8880	8880	8880	8880	0
66	20241114	185400	289619000	8880	8880	8880	8880	0
67	20241114	185300	289619000	8880	8880	8880	8880	0
68	20241114	185200	289619000	8880	8880	8880	8880	0
69	20241114	185100	289619000	8880	8880	8880	8880	0
70	20241114	185000	289619000	8880	8880	8880	8880	0
71	20241114	184900	289619000	8880	8880	8880	8880	0
72	20241114	184800	289619000	8880	8880	8880	8880	0
73	20241114	184700	289619000	8880	8880	8880	8880	0
74	20241114	184600	289619000	8880	8880	8880	8880	0
75	20241114	184500	289619000	8880	8880	8880	8880	0
76	20241114	184400	289619000	8880	8880	8880	8880	0
77	20241114	184300	289619000	8880	8880	8880	8880	0
78	20241114	184200	289619000	8880	8880	8880	8880	0
79	20241114	184100	289619000	8880	8880	8880	8880	0
80	20241114	184000	289619000	8880	8880	8880	8880	0
81	20241114	183900	289619000	8880	8880	8880	8880	0
82	20241114	183800	289619000	8880	8880	8880	8880	0
83	20241114	183700	289619000	8880	8880	8880	8880	0
84	20241114	183600	289619000	8880	8880	8880	8880	0
85	20241114	183500	289619000	8880	8880	8880	8880	0
86	20241114	183400	289619000	8880	8880	8880	8880	0
87	20241114	183300	289619000	8880	8880	8880	8880	0
88	20241114	183200	289619000	8880	8880	8880	8880	0
89	20241114	183100	289619000	8880	8880	8880	8880	0
90	20241114	183000	289619000	8880	8880	8880	8880	0
91	20241114	182900	289619000	8880	8880	8880	8880	0
92	20241114	182800	289619000	8880	8880	8880	8880	1685
93	20241114	182700	289619000	8880	8880	8880	8880	0
94	20241114	182600	289619000	8880	8880	8880	8880	0
95	20241114	182500	289619000	8880	8880	8880	8880	0
96	20241114	182400	289619000	8880	8880	8880	8880	0
97	20241114	182300	289619000	8880	8880	8880	8880	0
98	20241114	182200	289619000	8880	8880	8880	8880	0
99	20241114	182100	289619000	8880	8880	8880	8880	0
100	20241114	182000	289619000	8880	8880	8880	8880	0
101	20241114	181900	289619000	8880	8880	8880	8880	0
102	20241114	181800	289619000	8880	8880	8880	8880	0
103	20241114	181700	289619000	8880	8880	8880	8880	0
104	20241114	181600	289619000	8880	8880	8880	8880	0
105	20241114	181500	289619000	8880	8880	8880	8880	0
106	20241114	181400	289619000	8880	8880	8880	8880	0
107	20241114	181300	289619000	8880	8880	8880	8880	0
108	20241114	181200	289619000	8880	8880	8880	8880	0
109	20241114	181100	289619000	8880	8880	8880	8880	0
110	20241114	181000	289619000	8880	8880	8880	8880	0
111	20241114	180900	289619000	8880	8880	8880	8880	0
112	20241114	180800	289619000	8880	8880	8880	8880	0
113	20241114	180700	289619000	8880	8880	8880	8880	0
114	20241114	180600	289619000	8880	8880	8880	8880	0
115	20241114	180500	289619000	8880	8880	8880	8880	0
116	20241114	180400	289619000	8880	8880	8880	8880	0
117	20241114	180300	289619000	8880	8880	8880	8880	0
118	20241114	180200	289619000	8880	8880	8880	8880	0
119	20241114	180100	289619000	8880	8880	8880	8880	0
120	20241114	180000	289619000	8880	8880	8880	8880	0
121	20241114	175900	289619000	8880	8880	8880	8880	0
122	20241114	175800	289619000	8880	8880	8880	8880	1685
123	20241114	175700	289619000	8880	8880	8880	8880	0
124	20241114	175600	289619000	8880	8880	8880	8880	0
125	20241114	175500	289619000	8880	8880	8880	8880	0
126	20241114	175400	289619000	8880	8880	8880	8880	0
127	20241114	175300	289619000	8880	8880	8880	8880	0
128	20241114	175200	289619000	8880	8880	8880	8880	0
129	20241114	175100	289619000	8880	8880	8880	8880	0
130	20241114	175000	289619000	8880	8880	8880	8880	0
131	20241114	174900	289619000	8880	8880	8880	8880	0
132	20241114	174800	289619000	8880	8880	8880	8880	0
133	20241114	174700	289619000	8880	8880	8880	8880	0
134	20241114	174600	289619000	8880	8880	8880	8880	0
135	20241114	174500	289619000	8880	8880	8880	8880	0
136	20241114	174400	289619000	8880	8880	8880	8880	0
137	20241114	174300	289619000	8880	8880	8880	8880	0
138	20241114	174200	289619000	8880	8880	8880	8880	0
139	20241114	174100	289619000	8880	8880	8880	8880	0
140	20241114	174000	289619000	8880	8880	8880	8880	0
141	20241114	173900	289619000	8880	8880	8880	8880	0
142	20241114	173800	289619000	8880	8880	8880	8880	0
143	20241114	173700	289619000	8880	8880	8880	8880	0
144	20241114	173600	289619000	8880	8880	8880	8880	0
145	20241114	173500	289619000	8880	8880	8880	8880	0
146	20241114	173400	289619000	8880	8880	8880	8880	0
147	20241114	173300	289619000	8880	8880	8880	8880	0
148	20241114	173200	289619000	8880	8880	8880	8880	0
149	20241114	173100	289619000	8880	8880	8880	8880	0
150	20241114	173000	289619000	8880	8880	8880	8880	0
151	20241114	172900	289619000	8880	8880	8880	8880	0
152	20241114	172800	289619000	8880	8880	8880	8880	1685
153	20241114	172700	289619000	8880	8880	8880	8880	0
154	20241114	172600	289619000	8880	8880	8880	8880	0
155	20241114	172500	289619000	8880	8880	8880	8880	0
156	20241114	172400	289619000	8880	8880	8880	8880	0
157	20241114	172300	289619000	8880	8880	8880	8880	0
158	20241114	172200	289619000	8880	8880	8880	8880	0
159	20241114	172100	289619000	8880	8880	8880	8880	0
160	20241114	172000	289619000	8880	8880	8880	8880	0
161	20241114	171900	289619000	8880	8880	8880	8880	0
162	20241114	171800	289619000	8880	8880	8880	8880	0
163	20241114	171700	289619000	8880	8880	8880	8880	0
164	20241114	171600	289619000	8880	8880	8880	8880	0
165	20241114	171500	289619000	8880	8880	8880	8880	0
166	20241114	171400	289619000	8880	8880	8880	8880	0
167	20241114	171300	289619000	8880	8880	8880	8880	0
168	20241114	171200	289619000	8880	8880	8880	8880	0
169	20241114	171100	289619000	8880	8880	8880	8880	0
170	20241114	171000	289619000	8880	8880	8880	8880	0
171	20241114	170900	289619000	8880	8880	8880	8880	0
172	20241114	170800	289619000	8880	8880	8880	8880	0
173	20241114	170700	289619000	8880	8880	8880	8880	0
174	20241114	170600	289619000	8880	8880	8880	8880	0
175	20241114	170500	289619000	8880	8880	8880	8880	0
176	20241114	170400	289619000	8880	8880	8880	8880	0
177	20241114	170300	289619000	8880	8880	8880	8880	0
178	20241114	170200	289619000	8880	8880	8880	8880	0
179	20241114	170100	289619000	8880	8880	8880	8880	0
180	20241114	170000	289619000	8880	8880	8880	8880	0
181	20241114	165900	289619000	8880	8880	8880	8880	0
182	20241114	165800	289619000	8880	8880	8880	8880	1685
183	20241114	165700	289619000	8880	8880	8880	8880	0
184	20241114	165600	289619000	8880	8880	8880	8880	0
185	20241114	165500	289619000	8880	8880	8880	8880	0
186	20241114	165400	289619000	8880	8880	8880	8880	0
187	20241114	165300	289619000	8880	8880	8880	8880	0
188	20241114	165200	289619000	8880	8880	8880	8880	0
189	20241114	165100	289619000	8880	8880	8880	8880	0
190	20241114	165000	289619000	8880	8880	8880	8880	0
191	20241114	164900	289619000	8880	8880	8880	8880	0
192	20241114	164800	289619000	8880	8880	8880	8880	0
193	20241114	164700	289619000	8880	8880	8880	8880	0
194	20241114	164600	289619000	8880	8880	8880	8880	0
195	20241114	164500	289619000	8880	8880	8880	8880	0
196	20241114	164400	289619000	8880	8880	8880	8880	0
197	20241114	164300	289619000	8880	8880	8880	8880	0
198	20241114	164200	289619000	8880	8880	8880	8880	0
199	20241114	164100	289619000	8880	8880	8880	8880	0
200	20241114	164000	289619000	8880	8880	8880	8880	0
201	20241114	163900	289619000	8880	8880	8880	8880	0
202	20241114	163800	289619000	8880	8880	8880	8880	0
203	20241114	163700	289619000	8880	8880	8880	8880	0
204	20241114	163600	289619000	8880	8880	8880	8880	0
205	20241114	163500	289619000	8880	8880	8880	8880	0
206	20241114	163400	289619000	8880	8880	8880	8880	0
207	20241114	163300	289619000	8880	8880	8880	8880	0
208	20241114	163200	289619000	8880	8880	8880	8880	0
209	20241114	163100	289619000	8880	8880	8880	8880	0
210	20241114	163000	289619000	8880	8880	8880	8880	1685
211	20241114	162900	274656200	8850	8850	8850	8850	0
212	20241114	162800	274656200	8850	8850	8850	8850	0
213	20241114	162700	274656200	8850	8850	8850	8850	0
214	20241114	162600	274656200	8850	8850	8850	8850	0
215	20241114	162500	274656200	8850	8850	8850	8850	0
216	20241114	162400	274656200	8850	8850	8850	8850	0
217	20241114	162300	274656200	8850	8850	8850	8850	0
218	20241114	162200	274656200	8850	8850	8850	8850	0
219	20241114	162100	274656200	8850	8850	8850	8850	0
220	20241114	162000	274656200	8850	8850	8850	8850	0
221	20241114	161900	274656200	8850	8850	8850	8850	60
222	20241114	161800	274125200	8850	8880	8880	8780	46
223	20241114	161700	273719390	8880	8880	8880	8880	21
224	20241114	161600	273532910	8880	8790	8880	8790	11
225	20241114	161500	273435320	8880	8880	8880	8880	0
226	20241114	161400	273435320	8880	8790	8880	8790	173
227	20241114	161300	271913480	8770	8770	8770	8770	1
228	20241114	161200	271904710	8870	8870	8870	8870	0
229	20241114	161100	271904710	8870	8870	8870	8870	0
230	20241114	161000	271904710	8870	8870	8870	8870	1
231	20241114	160900	271895840	8800	8800	8800	8800	0
232	20241114	160800	271895840	8800	8800	8800	8800	60
233	20241114	160700	271367840	8870	8870	8870	8870	1
234	20241114	160600	271358970	8870	8870	8870	8870	7
235	20241114	160500	271296880	8870	8820	8870	8800	270
236	20241114	160400	268917740	8800	8800	8800	8800	26
237	20241114	160300	268688940	8810	8810	8810	8810	1
238	20241114	160200	268680130	8820	8820	8820	8820	0
239	20241114	160100	268680130	8820	8820	8820	8820	12
240	20241114	160000	268574290	8830	8820	8830	8820	39
241	20241114	155900	268230240	8810	8820	8820	8810	3
242	20241114	155800	268203790	8820	8820	8820	8820	1
243	20241114	155700	268194970	8820	8820	8820	8820	0
244	20241114	155600	268194970	8820	8810	8820	8810	12
245	20241114	155500	268089140	8820	8820	8820	8820	3
246	20241114	155400	268062680	8800	8810	8810	8800	54
247	20241114	155300	267587390	8820	8820	8820	8820	2
248	20241114	155200	267569750	8820	8810	8820	8810	2
249	20241114	155100	267552120	8820	8820	8820	8820	1
250	20241114	155000	267543300	8820	8820	8820	8820	1
251	20241114	154900	267534480	8820	8810	8820	8810	5
252	20241114	154800	267490400	8820	8820	8820	8820	1
253	20241114	154700	267481580	8810	8810	8810	8810	1
254	20241114	154600	267472770	8820	8820	8820	8820	3
255	20241114	154500	267446310	8820	8820	8820	8820	1
256	20241114	154400	267437490	8810	8820	8820	8810	3
257	20241114	154300	267411040	8820	8820	8820	8820	1
258	20241114	154200	267402220	8820	8820	8820	8820	0
259	20241114	154100	267402220	8820	8820	8820	8820	1
260	20241114	154000	267393400	8810	8820	8820	8810	2
261	20241114	153900	267375770	8820	8820	8820	8820	3
262	20241114	153800	267349310	8810	8810	8810	8810	0
263	20241114	153700	267349310	8810	8820	8820	8810	2
264	20241114	153600	267331680	8820	8820	8820	8820	0
265	20241114	153500	267331680	8820	8820	8820	8820	3
266	20241114	153400	267305220	8820	8820	8820	8820	1
267	20241114	153300	267296400	8810	8820	8820	8810	2
268	20241114	153200	267278770	8810	8820	8820	8810	8
269	20241114	153100	267208270	8830	8830	8830	8830	0
270	20241114	153000	267208270	8830	8830	8830	8830	2
271	20241114	152900	267190610	8820	8820	8820	8820	6
272	20241114	152800	267137690	8830	8830	8830	8830	1
273	20241114	152700	267128860	8830	8830	8830	8830	1
274	20241114	152600	267120030	8830	8820	8830	8820	2
275	20241114	152500	267102380	8830	8830	8830	8830	1
276	20241114	152400	267093550	8800	8810	8810	8800	241
277	20241114	152300	264971100	8810	8850	8850	8810	773
278	20241114	152200	258157610	8860	8850	8860	8850	2
279	20241114	152100	258139900	8850	8840	8870	8840	88
280	20241114	152000	257360750	8840	8840	8840	8840	1
281	20241114	151900	257351910	8840	8840	8840	8840	2
282	20241114	151800	257334230	8830	8830	8830	8830	1
283	20241114	151700	257325400	8830	8820	8850	8820	145
284	20241114	151600	256046400	8820	8830	8830	8810	144
285	20241114	151500	254777320	8830	8850	8850	8830	125
286	20241114	151400	253673530	8860	8830	8860	8830	325
287	20241114	151300	250800740	8830	8830	8830	8830	2
288	20241114	151200	250783080	8830	8830	8830	8830	1
289	20241114	151100	250774250	8830	8830	8830	8830	1
290	20241114	151000	250765420	8820	8830	8830	8820	8
291	20241114	150900	250694850	8830	8830	8830	8830	27
292	20241114	150800	250456440	8820	8860	8860	8820	5
293	20241114	150700	250412200	8860	8860	8860	8860	2
294	20241114	150600	250394480	8860	8850	8860	8850	2
295	20241114	150500	250376770	8860	8860	8860	8860	2
296	20241114	150400	250359050	8850	8850	8850	8850	0
297	20241114	150300	250359050	8850	8870	8870	8850	7
298	20241114	150200	250297080	8870	8870	8870	8870	15
299	20241114	150100	250164030	8840	8840	8840	8840	0
300	20241114	150000	250164030	8840	8840	8840	8840	1
301	20241114	145900	250155190	8830	8840	8840	8830	5
302	20241114	145800	250111030	8850	8850	8850	8850	0
303	20241114	145700	250111030	8850	8870	8870	8840	4
304	20241114	145600	250075600	8860	8870	8870	8850	213
305	20241114	145500	248190500	8880	8850	8880	8850	43
306	20241114	145400	247808860	8850	8880	8910	8850	240
307	20241114	145300	245679650	8880	8880	8880	8880	0
308	20241114	145200	245679650	8880	8900	8900	8880	81
309	20241114	145100	244958770	8900	8900	8900	8900	13
310	20241114	145000	244843070	8900	8910	8910	8900	71
311	20241114	144900	244210970	8910	8900	8910	8900	25
312	20241114	144800	243988430	8900	8890	8900	8890	12
313	20241114	144700	243881720	8890	8880	8920	8880	170
314	20241114	144600	242371290	8870	8860	8870	8860	38
315	20241114	144500	242034590	8870	8860	8880	8830	386
316	20241114	144400	238618670	8870	8930	8930	8870	661
317	20241114	144300	232740200	8910	8930	8930	8910	46
318	20241114	144200	232329720	8930	8930	8930	8930	32
319	20241114	144100	232043960	8920	8920	8920	8920	26
320	20241114	144000	231812040	8920	8900	8920	8900	93
321	20241114	143900	230982800	8900	8890	8910	8890	429
322	20241114	143800	227165960	8890	8880	8890	8880	41
323	20241114	143700	226801800	8870	8880	8880	8870	17
324	20241114	143600	226650990	8880	8890	8890	8880	100
325	20241114	143500	225762000	8880	8880	8880	8880	1
326	20241114	143400	225753120	8890	8920	8920	8860	833
327	20241114	143300	218355220	8910	8910	8910	8910	38
328	20241114	143200	218016640	8910	8900	8910	8900	14
329	20241114	143100	217891910	8900	8900	8900	8900	45
330	20241114	143000	217491410	8900	8900	8900	8900	21
331	20241114	142900	217304510	8900	8890	8900	8890	73
332	20241114	142800	216655150	8870	8920	8920	8860	1172
333	20241114	142700	206248760	8920	8920	8920	8920	31
334	20241114	142600	205972240	8920	8910	8920	8910	45
335	20241114	142500	205571260	8900	8890	8910	8890	29
336	20241114	142400	205313330	8900	8920	8920	8890	67
337	20241114	142300	204717570	8920	8910	8920	8880	258
338	20241114	142200	202424630	8910	8910	8920	8830	81
339	20241114	142100	201706070	8920	8840	8920	8840	337
340	20241114	142000	198725920	8830	8850	8920	8830	576
341	20241114	141900	193620560	8870	8920	8920	8830	1467
342	20241114	141800	180604460	8920	8900	8920	8890	17
343	20241114	141700	180453110	8920	8920	8920	8900	78
344	20241114	141600	179757810	8920	8920	8920	8910	33
345	20241114	141500	179463560	8920	8920	8920	8920	5
346	20241114	141400	179418960	8920	8910	8920	8900	65
347	20241114	141300	178839380	8910	8920	8920	8910	48
348	20241114	141200	178411230	8920	8920	8920	8900	49
349	20241114	141100	177974580	8920	8920	8920	8910	37
350	20241114	141000	177644570	8920	8930	8930	8910	75
351	20241114	140900	176975290	8930	8930	8930	8930	19
352	20241114	140800	176805620	8930	8930	8930	8930	64
353	20241114	140700	176234100	8930	8920	8930	8920	29
354	20241114	140600	175975270	8930	8930	8930	8930	11
355	20241114	140500	175877040	8930	8930	8930	8920	92
356	20241114	140400	175055670	8930	8920	8930	8920	13
357	20241114	140300	174939660	8920	8920	8930	8920	60
358	20241114	140200	174404250	8910	8920	8920	8910	61
359	20241114	140100	173860150	8920	8910	8920	8910	29
360	20241114	140000	173601720	8910	8900	8910	8900	65
361	20241114	135900	173023050	8890	8910	8910	8890	53
362	20241114	135800	172551330	8910	8900	8910	8890	34
363	20241114	135700	172248730	8910	8900	8910	8900	40
364	20241114	135600	171892720	8900	8900	8910	8900	78
365	20241114	135500	171198460	8900	8900	8900	8890	29
366	20241114	135400	170940560	8890	8880	8890	8880	28
367	20241114	135300	170691910	8880	8900	8900	8880	75
368	20241114	135200	170024950	8880	8890	8900	8880	31
369	20241114	135100	169749360	8890	8890	8910	8880	101
370	20241114	135000	168851510	8890	8870	8890	8870	12
371	20241114	134900	168744940	8870	8870	8870	8870	34
372	20241114	134800	168443360	8890	8880	8890	8880	24
373	20241114	134700	168230230	8890	8870	8890	8870	68
374	20241114	134600	167626910	8870	8870	8870	8870	2
375	20241114	134500	167609170	8880	8880	8890	8880	33
376	20241114	134400	167316100	8880	8870	8880	8870	62
377	20241114	134300	166766120	8870	8870	8870	8870	10
378	20241114	134200	166677420	8870	8860	8870	8850	43
379	20241114	134100	166296240	8850	8850	8860	8850	65
380	20241114	134000	165720980	8840	8820	8840	8800	13
381	20241114	133900	165606460	8860	8840	8860	8790	63
382	20241114	133800	165050880	8830	8850	8860	8820	139
383	20241114	133700	163821420	8840	8830	8860	8790	220
384	20241114	133600	161881910	8810	8850	8850	8800	121
385	20241114	133500	160813630	8840	8850	8860	8840	99
386	20241114	133400	159937790	8860	8860	8860	8860	23
387	20241114	133300	159734010	8860	8860	8860	8850	64
388	20241114	133200	159166980	8870	8860	8870	8850	240
389	20241114	133100	157041890	8860	8860	8880	8850	56
390	20241114	133000	156545520	8870	8860	8880	8860	28
391	20241114	132900	156297050	8860	8850	8870	8850	56
392	20241114	132800	155801110	8850	8850	8850	8850	22
393	20241114	132700	155606410	8840	8860	8860	8840	53
394	20241114	132600	155137830	8850	8840	8850	8840	54
395	20241114	132500	154660460	8840	8850	8850	8840	42
396	20241114	132400	154289080	8840	8860	8860	8840	43
397	20241114	132300	153908320	8880	8850	8890	8850	234
398	20241114	132200	151837220	8850	8850	8850	8850	33
399	20241114	132100	151545170	8850	8850	8850	8850	0
400	20241114	132000	151545170	8850	8840	8850	8840	30
401	20241114	131900	151279730	8830	8830	8830	8830	24
402	20241114	131800	151067810	8820	8810	8850	8800	408
403	20241114	131700	147471390	8800	8800	8800	8800	160
404	20241114	131600	146063390	8800	8790	8800	8790	56
405	20241114	131500	145570600	8780	8790	8790	8780	111
406	20241114	131400	144596010	8800	8800	8800	8800	1
407	20241114	131300	144587210	8800	8800	8800	8800	4
408	20241114	131200	144552010	8800	8800	8800	8800	0
409	20241114	131100	144552010	8800	8800	8800	8800	3
410	20241114	131000	144525610	8790	8810	8810	8790	38
411	20241114	130900	144190890	8810	8810	8810	8810	0
412	20241114	130800	144190890	8810	8810	8810	8810	1
413	20241114	130700	144182080	8810	8810	8810	8810	2
414	20241114	130600	144164460	8800	8790	8800	8780	568
415	20241114	130500	139176220	8800	8810	8810	8800	23
416	20241114	130400	138973780	8810	8810	8810	8810	0
417	20241114	130300	138973780	8810	8810	8810	8810	1
418	20241114	130200	138964970	8810	8810	8810	8810	4
419	20241114	130100	138929730	8810	8810	8810	8810	12
420	20241114	130000	138824010	8810	8810	8810	8810	2
421	20241114	125900	138806390	8810	8810	8810	8810	3
422	20241114	125800	138779960	8800	8800	8800	8800	0
423	20241114	125700	138779960	8800	8800	8800	8800	2
424	20241114	125600	138762360	8800	8800	8800	8800	1
425	20241114	125500	138753560	8800	8800	8800	8800	0
426	20241114	125400	138753560	8800	8800	8800	8800	3
427	20241114	125300	138727160	8800	8800	8800	8800	1
428	20241114	125200	138718360	8800	8800	8800	8800	0
429	20241114	125100	138718360	8800	8800	8800	8800	3
430	20241114	125000	138691960	8800	8800	8800	8800	1
431	20241114	124900	138683160	8800	8800	8800	8800	5
432	20241114	124800	138639160	8800	8800	8800	8800	0
433	20241114	124700	138639160	8800	8800	8800	8800	7
434	20241114	124600	138577560	8800	8800	8800	8800	48
435	20241114	124500	138155160	8800	8800	8800	8800	1
436	20241114	124400	138146360	8800	8800	8800	8800	1
437	20241114	124300	138137560	8800	8800	8800	8800	4
438	20241114	124200	138102360	8800	8800	8800	8800	1
439	20241114	124100	138093560	8800	8800	8800	8800	0
440	20241114	124000	138093560	8800	8800	8800	8800	3
441	20241114	123900	138067160	8800	8800	8800	8800	0
442	20241114	123800	138067160	8800	8800	8800	8800	5
443	20241114	123700	138023160	8800	8800	8800	8800	4
444	20241114	123600	137987960	8800	8800	8800	8800	1
445	20241114	123500	137979160	8800	8800	8800	8800	1
446	20241114	123400	137970360	8800	8800	8800	8800	5
447	20241114	123300	137926360	8800	8800	8800	8800	0
448	20241114	123200	137926360	8800	8800	8800	8800	18
449	20241114	123100	137767960	8790	8800	8800	8790	4
450	20241114	123000	137732780	8800	8800	8800	8800	1
451	20241114	122900	137723980	8800	8800	8800	8800	2
452	20241114	122800	137706380	8800	8800	8800	8800	1
453	20241114	122700	137697580	8800	8800	8800	8800	0
454	20241114	122600	137697580	8800	8780	8800	8780	413
455	20241114	122500	134071020	8780	8780	8780	8780	0
456	20241114	122400	134071020	8780	8780	8780	8780	0
457	20241114	122300	134071020	8780	8780	8780	8780	2
458	20241114	122200	134053460	8780	8780	8780	8780	2
459	20241114	122100	134035900	8780	8780	8780	8780	0
460	20241114	122000	134035900	8780	8780	8780	8780	3
461	20241114	121900	134009560	8780	8780	8780	8780	1
462	20241114	121800	134000780	8780	8780	8780	8780	2
463	20241114	121700	133983220	8780	8780	8780	8780	2
464	20241114	121600	133965660	8780	8780	8780	8780	2
465	20241114	121500	133948100	8780	8780	8780	8780	2
466	20241114	121400	133930540	8780	8780	8780	8780	1
467	20241114	121300	133921760	8780	8780	8780	8780	0
468	20241114	121200	133921760	8780	8780	8780	8780	2
469	20241114	121100	133904200	8780	8760	8780	8740	161
470	20241114	121000	132493480	8770	8810	8810	8740	531
471	20241114	120900	127846500	8800	8800	8800	8800	0
472	20241114	120800	127846500	8800	8800	8800	8800	0
473	20241114	120700	127846500	8800	8800	8800	8800	4
474	20241114	120600	127811300	8800	8800	8800	8800	0
475	20241114	120500	127811300	8800	8800	8800	8800	1
476	20241114	120400	127802500	8800	8800	8800	8800	2
477	20241114	120300	127784900	8800	8800	8800	8800	1
478	20241114	120200	127776100	8800	8800	8800	8800	8
479	20241114	120100	127705700	8800	8800	8800	8800	1
480	20241114	120000	127696900	8800	8800	8800	8800	1
481	20241114	115900	127688100	8800	8800	8800	8800	3
482	20241114	115800	127661700	8800	8800	8800	8800	2
483	20241114	115700	127644100	8800	8800	8800	8800	2
484	20241114	115600	127626500	8800	8790	8800	8790	7
485	20241114	115500	127564930	8780	8780	8780	8780	0
486	20241114	115400	127564930	8780	8780	8780	8780	0
487	20241114	115300	127564930	8780	8770	8780	8770	63
488	20241114	115200	127012240	8770	8770	8770	8770	0
489	20241114	115100	127012240	8770	8770	8770	8770	2
490	20241114	115000	126994700	8770	8770	8770	8770	3
491	20241114	114900	126968390	8770	8770	8770	8770	0
492	20241114	114800	126968390	8770	8770	8770	8770	0
493	20241114	114700	126968390	8770	8770	8840	8760	599
494	20241114	114600	121702920	8760	8830	8830	8730	4315
495	20241114	114500	83681890	8860	8850	8860	8840	136
496	20241114	114400	82479380	8860	8860	8860	8860	1
497	20241114	114300	82470520	8860	8860	8860	8860	2
498	20241114	114200	82452800	8860	8860	8860	8860	1
499	20241114	114100	82443940	8870	8870	8870	8870	3
500	20241114	114000	82417330	8870	8870	8870	8870	1
501	20241114	113900	82408460	8870	8840	8870	8840	21
502	20241114	113800	82222380	8840	8860	8860	8820	23
503	20241114	113700	82019180	8850	8850	8850	8850	0
504	20241114	113600	82019180	8850	8850	8860	8820	3598
505	20241114	113500	50272060	8860	8860	8860	8860	0
506	20241114	113400	50272060	8860	8860	8860	8860	2
507	20241114	113300	50254340	8860	8860	8860	8860	3
508	20241114	113200	50227760	8860	8860	8860	8860	0
509	20241114	113100	50227760	8860	8860	8860	8860	2
510	20241114	113000	50210040	8860	8860	8860	8860	2
511	20241114	112900	50192320	8870	8870	8870	8870	0
512	20241114	112800	50192320	8870	8870	8870	8870	4
513	20241114	112700	50156840	8870	8870	8870	8870	1
514	20241114	112600	50147970	8870	8870	8870	8870	0
515	20241114	112500	50147970	8870	8870	8870	8870	4
516	20241114	112400	50112490	8870	8870	8870	8870	0
517	20241114	112300	50112490	8870	8870	8870	8870	0
518	20241114	112200	50112490	8870	8860	8870	8820	669
519	20241114	112100	44204090	8860	8860	8860	8860	0
520	20241114	112000	44204090	8860	8860	8860	8860	4
521	20241114	111900	44168650	8860	8860	8860	8860	0
522	20241114	111800	44168650	8860	8860	8860	8860	0
523	20241114	111700	44168650	8860	8860	8860	8860	1
524	20241114	111600	44159790	8860	8860	8860	8860	2
525	20241114	111500	44142070	8860	8860	8870	8860	9
526	20241114	111400	44062280	8870	8860	8870	8860	2
527	20241114	111300	44044550	8860	8860	8860	8860	0
528	20241114	111200	44044550	8860	8860	8870	8860	195
529	20241114	111100	42316670	8860	8860	8860	8860	11
530	20241114	111000	42219210	8860	8860	8860	8860	49
531	20241114	110900	41785070	8870	8870	8870	8870	0
532	20241114	110800	41785070	8870	8870	8870	8870	0
533	20241114	110700	41785070	8870	8870	8870	8870	5
534	20241114	110600	41740720	8870	8870	8870	8850	3
535	20241114	110500	41714130	8870	8870	8870	8870	241
536	20241114	110400	39576460	8890	8890	8890	8890	5
537	20241114	110300	39532010	8890	8890	8890	8890	0
538	20241114	110200	39532010	8890	8890	8890	8890	0
539	20241114	110100	39532010	8890	8890	8890	8890	0
540	20241114	110000	39532010	8890	8890	8890	8890	24
541	20241114	105900	39318650	8900	8900	8900	8900	0
542	20241114	105800	39318650	8900	8900	8900	8900	0
543	20241114	105700	39318650	8900	8900	8900	8900	0
544	20241114	105600	39318650	8900	8900	8900	8900	0
545	20241114	105500	39318650	8900	8900	8900	8900	0
546	20241114	105400	39318650	8900	8900	8900	8900	1
547	20241114	105300	39309750	8890	8860	8940	8860	285
548	20241114	105200	36783500	8860	8860	8860	8860	0
549	20241114	105100	36783500	8860	8860	8860	8860	1
550	20241114	105000	36774640	8860	8860	8860	8860	0
551	20241114	104900	36774640	8860	8860	8860	8860	0
552	20241114	104800	36774640	8860	8850	8860	8850	37
553	20241114	104700	36447150	8840	8840	8840	8840	0
554	20241114	104600	36447150	8840	8840	8840	8840	0
555	20241114	104500	36447150	8840	8840	8840	8840	0
556	20241114	104400	36447150	8840	8840	8840	8840	0
557	20241114	104300	36447150	8840	8840	8840	8840	0
558	20241114	104200	36447150	8840	8840	8840	8840	0
559	20241114	104100	36447150	8840	8840	8840	8840	0
560	20241114	104000	36447150	8840	8840	8840	8840	0
561	20241114	103900	36447150	8840	8840	8840	8840	0
562	20241114	103800	36447150	8840	8840	8840	8840	0
563	20241114	103700	36447150	8840	8840	8890	8840	24
564	20241114	103600	36234050	8840	8910	8930	8820	1101
565	20241114	103500	26436440	8940	8940	8940	8940	0
566	20241114	103400	26436440	8940	8940	8940	8930	358
567	20241114	103300	23238930	8950	8940	8950	8940	8
568	20241114	103200	23167400	8960	8960	8960	8960	0
569	20241114	103100	23167400	8960	8950	8960	8950	36
570	20241114	103000	22845160	8950	8950	8950	8950	0
571	20241114	102900	22845160	8950	8950	8950	8950	14
572	20241114	102800	22719860	8970	8970	8970	8970	6
573	20241114	102700	22666040	8970	8950	8970	8950	15
574	20241114	102600	22531710	8980	8980	8980	8980	0
575	20241114	102500	22531710	8980	8980	8980	8980	0
576	20241114	102400	22531710	8980	8980	8980	8980	0
577	20241114	102300	22531710	8980	8980	8980	8980	0
578	20241114	102200	22531710	8980	8980	8980	8980	0
579	20241114	102100	22531710	8980	8980	8980	8980	0
580	20241114	102000	22531710	8980	8980	8980	8980	0
581	20241114	101900	22531710	8980	8980	8980	8980	0
582	20241114	101800	22531710	8980	8980	8980	8980	0
583	20241114	101700	22531710	8980	8920	8980	8920	661
584	20241114	101600	16628390	8920	8920	8920	8920	0
585	20241114	101500	16628390	8920	8920	8920	8920	0
586	20241114	101400	16628390	8920	8920	8920	8920	0
587	20241114	101300	16628390	8920	8920	8920	8920	3
588	20241114	101200	16601630	8920	8880	8920	8880	444
589	20241114	101100	12657440	8930	8930	8930	8930	0
590	20241114	101000	12657440	8930	8930	8930	8930	0
591	20241114	100900	12657440	8930	8920	8930	8870	100
592	20241114	100800	11769340	8930	8930	8930	8930	0
593	20241114	100700	11769340	8930	8930	8930	8930	0
594	20241114	100600	11769340	8930	8930	8930	8930	0
595	20241114	100500	11769340	8930	8930	8930	8930	0
596	20241114	100400	11769340	8930	8930	8930	8930	0
597	20241114	100300	11769340	8930	8930	8930	8930	0
598	20241114	100200	11769340	8930	8930	8930	8930	0
599	20241114	100100	11769340	8930	8870	8930	8860	1323
600	20241114	100000	8890	8890	8890	8890	8890	1