KissMeData/322180/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205500	244671650	5350	5350	5350	5350	1083
3	20241114	205400	244671650	5350	5350	5350	5350	0
4	20241114	205300	244671650	5350	5350	5350	5350	0
5	20241114	205200	244671650	5350	5350	5350	5350	0
6	20241114	205100	244671650	5350	5350	5350	5350	0
7	20241114	205000	244671650	5350	5350	5350	5350	0
8	20241114	204900	244671650	5350	5350	5350	5350	0
9	20241114	204800	244671650	5350	5350	5350	5350	0
10	20241114	204700	244671650	5350	5350	5350	5350	0
11	20241114	204600	244671650	5350	5350	5350	5350	0
12	20241114	204500	244671650	5350	5350	5350	5350	0
13	20241114	204400	244671650	5350	5350	5350	5350	0
14	20241114	204300	244671650	5350	5350	5350	5350	0
15	20241114	204200	244671650	5350	5350	5350	5350	0
16	20241114	204100	244671650	5350	5350	5350	5350	0
17	20241114	204000	244671650	5350	5350	5350	5350	0
18	20241114	203900	244671650	5350	5350	5350	5350	0
19	20241114	203800	244671650	5350	5350	5350	5350	0
20	20241114	203700	244671650	5350	5350	5350	5350	0
21	20241114	203600	244671650	5350	5350	5350	5350	0
22	20241114	203500	244671650	5350	5350	5350	5350	0
23	20241114	203400	244671650	5350	5350	5350	5350	0
24	20241114	203300	244671650	5350	5350	5350	5350	0
25	20241114	203200	244671650	5350	5350	5350	5350	0
26	20241114	203100	244671650	5350	5350	5350	5350	0
27	20241114	203000	244671650	5350	5350	5350	5350	0
28	20241114	202900	244671650	5350	5350	5350	5350	0
29	20241114	202800	244671650	5350	5350	5350	5350	0
30	20241114	202700	244671650	5350	5350	5350	5350	0
31	20241114	202600	244671650	5350	5350	5350	5350	0
32	20241114	202500	244671650	5350	5350	5350	5350	1083
33	20241114	202400	244671650	5350	5350	5350	5350	0
34	20241114	202300	244671650	5350	5350	5350	5350	0
35	20241114	202200	244671650	5350	5350	5350	5350	0
36	20241114	202100	244671650	5350	5350	5350	5350	0
37	20241114	202000	244671650	5350	5350	5350	5350	0
38	20241114	201900	244671650	5350	5350	5350	5350	0
39	20241114	201800	244671650	5350	5350	5350	5350	0
40	20241114	201700	244671650	5350	5350	5350	5350	0
41	20241114	201600	244671650	5350	5350	5350	5350	0
42	20241114	201500	244671650	5350	5350	5350	5350	0
43	20241114	201400	244671650	5350	5350	5350	5350	0
44	20241114	201300	244671650	5350	5350	5350	5350	0
45	20241114	201200	244671650	5350	5350	5350	5350	0
46	20241114	201100	244671650	5350	5350	5350	5350	0
47	20241114	201000	244671650	5350	5350	5350	5350	0
48	20241114	200900	244671650	5350	5350	5350	5350	0
49	20241114	200800	244671650	5350	5350	5350	5350	0
50	20241114	200700	244671650	5350	5350	5350	5350	0
51	20241114	200600	244671650	5350	5350	5350	5350	0
52	20241114	200500	244671650	5350	5350	5350	5350	0
53	20241114	200400	244671650	5350	5350	5350	5350	0
54	20241114	200300	244671650	5350	5350	5350	5350	0
55	20241114	200200	244671650	5350	5350	5350	5350	0
56	20241114	200100	244671650	5350	5350	5350	5350	0
57	20241114	200000	244671650	5350	5350	5350	5350	0
58	20241114	195900	244671650	5350	5350	5350	5350	0
59	20241114	195800	244671650	5350	5350	5350	5350	0
60	20241114	195700	244671650	5350	5350	5350	5350	0
61	20241114	195600	244671650	5350	5350	5350	5350	0
62	20241114	195500	244671650	5350	5350	5350	5350	1083
63	20241114	195400	244671650	5350	5350	5350	5350	0
64	20241114	195300	244671650	5350	5350	5350	5350	0
65	20241114	195200	244671650	5350	5350	5350	5350	0
66	20241114	195100	244671650	5350	5350	5350	5350	0
67	20241114	195000	244671650	5350	5350	5350	5350	0
68	20241114	194900	244671650	5350	5350	5350	5350	0
69	20241114	194800	244671650	5350	5350	5350	5350	0
70	20241114	194700	244671650	5350	5350	5350	5350	0
71	20241114	194600	244671650	5350	5350	5350	5350	0
72	20241114	194500	244671650	5350	5350	5350	5350	0
73	20241114	194400	244671650	5350	5350	5350	5350	0
74	20241114	194300	244671650	5350	5350	5350	5350	0
75	20241114	194200	244671650	5350	5350	5350	5350	0
76	20241114	194100	244671650	5350	5350	5350	5350	0
77	20241114	194000	244671650	5350	5350	5350	5350	0
78	20241114	193900	244671650	5350	5350	5350	5350	0
79	20241114	193800	244671650	5350	5350	5350	5350	0
80	20241114	193700	244671650	5350	5350	5350	5350	0
81	20241114	193600	244671650	5350	5350	5350	5350	0
82	20241114	193500	244671650	5350	5350	5350	5350	0
83	20241114	193400	244671650	5350	5350	5350	5350	0
84	20241114	193300	244671650	5350	5350	5350	5350	0
85	20241114	193200	244671650	5350	5350	5350	5350	0
86	20241114	193100	244671650	5350	5350	5350	5350	0
87	20241114	193000	244671650	5350	5350	5350	5350	0
88	20241114	192900	244671650	5350	5350	5350	5350	0
89	20241114	192800	244671650	5350	5350	5350	5350	0
90	20241114	192700	244671650	5350	5350	5350	5350	0
91	20241114	192600	244671650	5350	5350	5350	5350	0
92	20241114	192500	244671650	5350	5350	5350	5350	1083
93	20241114	192400	244671650	5350	5350	5350	5350	0
94	20241114	192300	244671650	5350	5350	5350	5350	0
95	20241114	192200	244671650	5350	5350	5350	5350	0
96	20241114	192100	244671650	5350	5350	5350	5350	0
97	20241114	192000	244671650	5350	5350	5350	5350	0
98	20241114	191900	244671650	5350	5350	5350	5350	0
99	20241114	191800	244671650	5350	5350	5350	5350	0
100	20241114	191700	244671650	5350	5350	5350	5350	0
101	20241114	191600	244671650	5350	5350	5350	5350	0
102	20241114	191500	244671650	5350	5350	5350	5350	0
103	20241114	191400	244671650	5350	5350	5350	5350	0
104	20241114	191300	244671650	5350	5350	5350	5350	0
105	20241114	191200	244671650	5350	5350	5350	5350	0
106	20241114	191100	244671650	5350	5350	5350	5350	0
107	20241114	191000	244671650	5350	5350	5350	5350	0
108	20241114	190900	244671650	5350	5350	5350	5350	0
109	20241114	190800	244671650	5350	5350	5350	5350	0
110	20241114	190700	244671650	5350	5350	5350	5350	0
111	20241114	190600	244671650	5350	5350	5350	5350	0
112	20241114	190500	244671650	5350	5350	5350	5350	0
113	20241114	190400	244671650	5350	5350	5350	5350	0
114	20241114	190300	244671650	5350	5350	5350	5350	0
115	20241114	190200	244671650	5350	5350	5350	5350	0
116	20241114	190100	244671650	5350	5350	5350	5350	0
117	20241114	190000	244671650	5350	5350	5350	5350	0
118	20241114	185900	244671650	5350	5350	5350	5350	0
119	20241114	185800	244671650	5350	5350	5350	5350	0
120	20241114	185700	244671650	5350	5350	5350	5350	0
121	20241114	185600	244671650	5350	5350	5350	5350	0
122	20241114	185500	244671650	5350	5350	5350	5350	1083
123	20241114	185400	244671650	5350	5350	5350	5350	0
124	20241114	185300	244671650	5350	5350	5350	5350	0
125	20241114	185200	244671650	5350	5350	5350	5350	0
126	20241114	185100	244671650	5350	5350	5350	5350	0
127	20241114	185000	244671650	5350	5350	5350	5350	0
128	20241114	184900	244671650	5350	5350	5350	5350	0
129	20241114	184800	244671650	5350	5350	5350	5350	0
130	20241114	184700	244671650	5350	5350	5350	5350	0
131	20241114	184600	244671650	5350	5350	5350	5350	0
132	20241114	184500	244671650	5350	5350	5350	5350	0
133	20241114	184400	244671650	5350	5350	5350	5350	0
134	20241114	184300	244671650	5350	5350	5350	5350	0
135	20241114	184200	244671650	5350	5350	5350	5350	0
136	20241114	184100	244671650	5350	5350	5350	5350	0
137	20241114	184000	244671650	5350	5350	5350	5350	0
138	20241114	183900	244671650	5350	5350	5350	5350	0
139	20241114	183800	244671650	5350	5350	5350	5350	0
140	20241114	183700	244671650	5350	5350	5350	5350	0
141	20241114	183600	244671650	5350	5350	5350	5350	0
142	20241114	183500	244671650	5350	5350	5350	5350	0
143	20241114	183400	244671650	5350	5350	5350	5350	0
144	20241114	183300	244671650	5350	5350	5350	5350	0
145	20241114	183200	244671650	5350	5350	5350	5350	0
146	20241114	183100	244671650	5350	5350	5350	5350	0
147	20241114	183000	244671650	5350	5350	5350	5350	0
148	20241114	182900	244671650	5350	5350	5350	5350	0
149	20241114	182800	244671650	5350	5350	5350	5350	0
150	20241114	182700	244671650	5350	5350	5350	5350	0
151	20241114	182600	244671650	5350	5350	5350	5350	0
152	20241114	182500	244671650	5350	5350	5350	5350	1083
153	20241114	182400	244671650	5350	5350	5350	5350	0
154	20241114	182300	244671650	5350	5350	5350	5350	0
155	20241114	182200	244671650	5350	5350	5350	5350	0
156	20241114	182100	244671650	5350	5350	5350	5350	0
157	20241114	182000	244671650	5350	5350	5350	5350	0
158	20241114	181900	244671650	5350	5350	5350	5350	0
159	20241114	181800	244671650	5350	5350	5350	5350	0
160	20241114	181700	244671650	5350	5350	5350	5350	0
161	20241114	181600	244671650	5350	5350	5350	5350	0
162	20241114	181500	244671650	5350	5350	5350	5350	0
163	20241114	181400	244671650	5350	5350	5350	5350	0
164	20241114	181300	244671650	5350	5350	5350	5350	0
165	20241114	181200	244671650	5350	5350	5350	5350	0
166	20241114	181100	244671650	5350	5350	5350	5350	0
167	20241114	181000	244671650	5350	5350	5350	5350	0
168	20241114	180900	244671650	5350	5350	5350	5350	0
169	20241114	180800	244671650	5350	5350	5350	5350	0
170	20241114	180700	244671650	5350	5350	5350	5350	0
171	20241114	180600	244671650	5350	5350	5350	5350	0
172	20241114	180500	244671650	5350	5350	5350	5350	0
173	20241114	180400	244671650	5350	5350	5350	5350	0
174	20241114	180300	244671650	5350	5350	5350	5350	0
175	20241114	180200	244671650	5350	5350	5350	5350	0
176	20241114	180100	244671650	5350	5350	5350	5350	0
177	20241114	180000	244671650	5350	5350	5350	5350	0
178	20241114	175900	244671650	5350	5350	5350	5350	0
179	20241114	175800	244671650	5350	5350	5350	5350	0
180	20241114	175700	244671650	5350	5350	5350	5350	0
181	20241114	175600	244671650	5350	5350	5350	5350	0
182	20241114	175500	244671650	5350	5350	5350	5350	1083
183	20241114	175400	244671650	5350	5350	5350	5350	0
184	20241114	175300	244671650	5350	5350	5350	5350	0
185	20241114	175200	244671650	5350	5350	5350	5350	0
186	20241114	175100	244671650	5350	5350	5350	5350	0
187	20241114	175000	244671650	5350	5350	5350	5350	0
188	20241114	174900	244671650	5350	5350	5350	5350	0
189	20241114	174800	244671650	5350	5350	5350	5350	0
190	20241114	174700	244671650	5350	5350	5350	5350	0
191	20241114	174600	244671650	5350	5350	5350	5350	0
192	20241114	174500	244671650	5350	5350	5350	5350	0
193	20241114	174400	244671650	5350	5350	5350	5350	0
194	20241114	174300	244671650	5350	5350	5350	5350	0
195	20241114	174200	244671650	5350	5350	5350	5350	0
196	20241114	174100	244671650	5350	5350	5350	5350	0
197	20241114	174000	244671650	5350	5350	5350	5350	0
198	20241114	173900	244671650	5350	5350	5350	5350	0
199	20241114	173800	244671650	5350	5350	5350	5350	0
200	20241114	173700	244671650	5350	5350	5350	5350	0
201	20241114	173600	244671650	5350	5350	5350	5350	0
202	20241114	173500	244671650	5350	5350	5350	5350	0
203	20241114	173400	244671650	5350	5350	5350	5350	0
204	20241114	173300	244671650	5350	5350	5350	5350	0
205	20241114	173200	244671650	5350	5350	5350	5350	0
206	20241114	173100	244671650	5350	5350	5350	5350	0
207	20241114	173000	244671650	5350	5350	5350	5350	0
208	20241114	172900	244671650	5350	5350	5350	5350	0
209	20241114	172800	244671650	5350	5350	5350	5350	0
210	20241114	172700	244671650	5350	5350	5350	5350	0
211	20241114	172600	244671650	5350	5350	5350	5350	0
212	20241114	172500	244671650	5350	5350	5350	5350	1083
213	20241114	172400	244671650	5350	5350	5350	5350	0
214	20241114	172300	244671650	5350	5350	5350	5350	0
215	20241114	172200	244671650	5350	5350	5350	5350	0
216	20241114	172100	244671650	5350	5350	5350	5350	0
217	20241114	172000	244671650	5350	5350	5350	5350	0
218	20241114	171900	244671650	5350	5350	5350	5350	0
219	20241114	171800	244671650	5350	5350	5350	5350	0
220	20241114	171700	244671650	5350	5350	5350	5350	0
221	20241114	171600	244671650	5350	5350	5350	5350	0
222	20241114	171500	244671650	5350	5350	5350	5350	0
223	20241114	171400	244671650	5350	5350	5350	5350	0
224	20241114	171300	244671650	5350	5350	5350	5350	0
225	20241114	171200	244671650	5350	5350	5350	5350	0
226	20241114	171100	244671650	5350	5350	5350	5350	0
227	20241114	171000	244671650	5350	5350	5350	5350	0
228	20241114	170900	244671650	5350	5350	5350	5350	0
229	20241114	170800	244671650	5350	5350	5350	5350	0
230	20241114	170700	244671650	5350	5350	5350	5350	0
231	20241114	170600	244671650	5350	5350	5350	5350	0
232	20241114	170500	244671650	5350	5350	5350	5350	0
233	20241114	170400	244671650	5350	5350	5350	5350	0
234	20241114	170300	244671650	5350	5350	5350	5350	0
235	20241114	170200	244671650	5350	5350	5350	5350	0
236	20241114	170100	244671650	5350	5350	5350	5350	0
237	20241114	170000	244671650	5350	5350	5350	5350	0
238	20241114	165900	244671650	5350	5350	5350	5350	0
239	20241114	165800	244671650	5350	5350	5350	5350	0
240	20241114	165700	244671650	5350	5350	5350	5350	0
241	20241114	165600	244671650	5350	5350	5350	5350	0
242	20241114	165500	244671650	5350	5350	5350	5350	1083
243	20241114	165400	244671650	5350	5350	5350	5350	0
244	20241114	165300	244671650	5350	5350	5350	5350	0
245	20241114	165200	244671650	5350	5350	5350	5350	0
246	20241114	165100	244671650	5350	5350	5350	5350	0
247	20241114	165000	244671650	5350	5350	5350	5350	0
248	20241114	164900	244671650	5350	5350	5350	5350	0
249	20241114	164800	244671650	5350	5350	5350	5350	0
250	20241114	164700	244671650	5350	5350	5350	5350	0
251	20241114	164600	244671650	5350	5350	5350	5350	0
252	20241114	164500	244671650	5350	5350	5350	5350	0
253	20241114	164400	244671650	5350	5350	5350	5350	0
254	20241114	164300	244671650	5350	5350	5350	5350	0
255	20241114	164200	244671650	5350	5350	5350	5350	0
256	20241114	164100	244671650	5350	5350	5350	5350	0
257	20241114	164000	244671650	5350	5350	5350	5350	0
258	20241114	163900	244671650	5350	5350	5350	5350	0
259	20241114	163800	244671650	5350	5350	5350	5350	0
260	20241114	163700	244671650	5350	5350	5350	5350	0
261	20241114	163600	244671650	5350	5350	5350	5350	0
262	20241114	163500	244671650	5350	5350	5350	5350	0
263	20241114	163400	244671650	5350	5350	5350	5350	0
264	20241114	163300	244671650	5350	5350	5350	5350	0
265	20241114	163200	244671650	5350	5350	5350	5350	0
266	20241114	163100	244671650	5350	5350	5350	5350	0
267	20241114	163000	244671650	5350	5350	5350	5350	1083
268	20241114	162900	238877600	5310	5310	5310	5310	0
269	20241114	162800	238877600	5310	5310	5310	5310	0
270	20241114	162700	238877600	5310	5310	5310	5310	0
271	20241114	162600	238877600	5310	5310	5310	5310	0
272	20241114	162500	238877600	5310	5310	5310	5310	0
273	20241114	162400	238877600	5310	5310	5310	5310	0
274	20241114	162300	238877600	5310	5310	5310	5310	0
275	20241114	162200	238877600	5310	5310	5310	5310	0
276	20241114	162100	238877600	5310	5310	5310	5310	0
277	20241114	162000	238877600	5310	5310	5310	5310	0
278	20241114	161900	238877600	5310	5330	5330	5310	7057
279	20241114	161800	201338530	5330	5330	5330	5330	0
280	20241114	161700	201338530	5330	5330	5330	5330	0
281	20241114	161600	201338530	5330	5330	5330	5330	0
282	20241114	161500	201338530	5330	5330	5330	5330	0
283	20241114	161400	201338530	5330	5330	5330	5330	8
284	20241114	161300	201295890	5330	5330	5330	5330	0
285	20241114	161200	201295890	5330	5330	5330	5330	0
286	20241114	161100	201295890	5330	5330	5330	5330	0
287	20241114	161000	201295890	5330	5330	5330	5330	0
288	20241114	160900	201295890	5330	5330	5330	5330	520
289	20241114	160800	198524290	5330	5330	5330	5330	0
290	20241114	160700	198524290	5330	5330	5330	5330	0
291	20241114	160600	198524290	5330	5330	5330	5330	0
292	20241114	160500	198524290	5330	5330	5330	5330	0
293	20241114	160400	198524290	5330	5330	5330	5330	100
294	20241114	160300	197991290	5330	5330	5330	5330	0
295	20241114	160200	197991290	5330	5330	5330	5330	0
296	20241114	160100	197991290	5330	5330	5330	5330	0
297	20241114	160000	197991290	5330	5330	5330	5330	0
298	20241114	155900	197991290	5330	5340	5340	5320	1940
299	20241114	155800	187659900	5340	5340	5340	5340	0
300	20241114	155700	187659900	5340	5340	5340	5340	0
301	20241114	155600	187659900	5340	5340	5340	5340	0
302	20241114	155500	187659900	5340	5340	5340	5340	250
303	20241114	155400	186324900	5340	5340	5340	5340	351
304	20241114	155300	184450560	5360	5360	5360	5360	0
305	20241114	155200	184450560	5360	5360	5360	5360	0
306	20241114	155100	184450560	5360	5360	5360	5360	0
307	20241114	155000	184450560	5360	5360	5360	5360	0
308	20241114	154900	184450560	5360	5360	5360	5360	0
309	20241114	154800	184450560	5360	5360	5360	5360	0
310	20241114	154700	184450560	5360	5360	5360	5360	0
311	20241114	154600	184450560	5360	5360	5360	5360	0
312	20241114	154500	184450560	5360	5360	5360	5360	0
313	20241114	154400	184450560	5360	5360	5360	5360	0
314	20241114	154300	184450560	5360	5360	5360	5360	0
315	20241114	154200	184450560	5360	5360	5360	5360	0
316	20241114	154100	184450560	5360	5360	5360	5360	0
317	20241114	154000	184450560	5360	5360	5360	5360	0
318	20241114	153900	184450560	5360	5360	5360	5360	0
319	20241114	153800	184450560	5360	5360	5360	5360	0
320	20241114	153700	184450560	5360	5360	5360	5360	0
321	20241114	153600	184450560	5360	5360	5360	5360	0
322	20241114	153500	184450560	5360	5360	5360	5360	0
323	20241114	153400	184450560	5360	5360	5360	5360	0
324	20241114	153300	184450560	5360	5360	5360	5360	0
325	20241114	153200	184450560	5360	5360	5360	5360	0
326	20241114	153100	184450560	5360	5360	5360	5360	0
327	20241114	153000	184450560	5360	5360	5360	5360	320
328	20241114	152900	182735360	5330	5330	5330	5330	0
329	20241114	152800	182735360	5330	5350	5350	5330	333
330	20241114	152700	180959770	5380	5380	5380	5380	5
331	20241114	152600	180932870	5350	5350	5350	5350	0
332	20241114	152500	180932870	5350	5350	5350	5350	0
333	20241114	152400	180932870	5350	5350	5350	5350	0
334	20241114	152300	180932870	5350	5350	5350	5350	13
335	20241114	152200	180863320	5320	5350	5350	5320	1020
336	20241114	152100	175432420	5320	5370	5370	5320	1018
337	20241114	152000	169993950	5340	5340	5340	5340	0
338	20241114	151900	169993950	5340	5340	5340	5340	0
339	20241114	151800	169993950	5340	5340	5340	5340	54
340	20241114	151700	169705590	5340	5340	5340	5340	0
341	20241114	151600	169705590	5340	5340	5340	5340	0
342	20241114	151500	169705590	5340	5340	5340	5340	0
343	20241114	151400	169705590	5340	5340	5340	5340	0
344	20241114	151300	169705590	5340	5340	5340	5340	342
345	20241114	151200	167879310	5340	5340	5340	5340	0
346	20241114	151100	167879310	5340	5340	5340	5340	3
347	20241114	151000	167863290	5340	5340	5340	5340	0
348	20241114	150900	167863290	5340	5340	5340	5340	0
349	20241114	150800	167863290	5340	5340	5340	5340	0
350	20241114	150700	167863290	5340	5340	5340	5340	1
351	20241114	150600	167857950	5360	5360	5360	5360	0
352	20241114	150500	167857950	5360	5360	5360	5360	0
353	20241114	150400	167857950	5360	5360	5360	5360	0
354	20241114	150300	167857950	5360	5360	5360	5360	0
355	20241114	150200	167857950	5360	5360	5360	5360	0
356	20241114	150100	167857950	5360	5360	5360	5360	0
357	20241114	150000	167857950	5360	5360	5360	5360	0
358	20241114	145900	167857950	5360	5360	5360	5360	50
359	20241114	145800	167589950	5370	5370	5370	5370	0
360	20241114	145700	167589950	5370	5370	5370	5370	0
361	20241114	145600	167589950	5370	5370	5370	5370	0
362	20241114	145500	167589950	5370	5370	5370	5370	1
363	20241114	145400	167584580	5330	5330	5330	5330	0
364	20241114	145300	167584580	5330	5330	5330	5330	0
365	20241114	145200	167584580	5330	5330	5330	5330	0
366	20241114	145100	167584580	5330	5330	5330	5330	0
367	20241114	145000	167584580	5330	5330	5330	5330	0
368	20241114	144900	167584580	5330	5330	5330	5330	0
369	20241114	144800	167584580	5330	5330	5330	5330	0
370	20241114	144700	167584580	5330	5370	5370	5330	2
371	20241114	144600	167573880	5330	5330	5330	5330	4
372	20241114	144500	167552560	5330	5330	5330	5330	0
373	20241114	144400	167552560	5330	5330	5330	5330	21
374	20241114	144300	167440630	5330	5330	5330	5330	0
375	20241114	144200	167440630	5330	5330	5330	5330	18
376	20241114	144100	167344690	5320	5340	5340	5320	4185
377	20241114	144000	145054810	5350	5350	5350	5350	0
378	20241114	143900	145054810	5350	5350	5350	5350	0
379	20241114	143800	145054810	5350	5350	5350	5350	0
380	20241114	143700	145054810	5350	5350	5350	5350	0
381	20241114	143600	145054810	5350	5360	5360	5340	1130
382	20241114	143500	139006140	5400	5400	5400	5400	0
383	20241114	143400	139006140	5400	5400	5400	5400	0
384	20241114	143300	139006140	5400	5400	5400	5400	0
385	20241114	143200	139006140	5400	5400	5400	5400	0
386	20241114	143100	139006140	5400	5400	5400	5400	0
387	20241114	143000	139006140	5400	5400	5400	5400	0
388	20241114	142900	139006140	5400	5400	5400	5400	0
389	20241114	142800	139006140	5400	5400	5400	5400	0
390	20241114	142700	139006140	5400	5400	5400	5400	0
391	20241114	142600	139006140	5400	5400	5400	5400	0
392	20241114	142500	139006140	5400	5400	5400	5400	0
393	20241114	142400	139006140	5400	5400	5400	5400	1
394	20241114	142300	139000740	5350	5350	5350	5350	0
395	20241114	142200	139000740	5350	5360	5360	5350	750
396	20241114	142100	134988190	5370	5370	5370	5370	10
397	20241114	142000	134934490	5400	5400	5400	5400	0
398	20241114	141900	134934490	5400	5400	5400	5400	0
399	20241114	141800	134934490	5400	5400	5400	5400	0
400	20241114	141700	134934490	5400	5400	5400	5400	0
401	20241114	141600	134934490	5400	5400	5400	5400	0
402	20241114	141500	134934490	5400	5400	5400	5400	1
403	20241114	141400	134929090	5350	5350	5350	5350	0
404	20241114	141300	134929090	5350	5360	5360	5350	162
405	20241114	141200	134062330	5400	5400	5400	5400	0
406	20241114	141100	134062330	5400	5400	5400	5400	0
407	20241114	141000	134062330	5400	5400	5400	5400	0
408	20241114	140900	134062330	5400	5400	5400	5400	0
409	20241114	140800	134062330	5400	5400	5400	5400	1
410	20241114	140700	134056930	5390	5390	5390	5390	0
411	20241114	140600	134056930	5390	5390	5390	5390	0
412	20241114	140500	134056930	5390	5390	5390	5390	0
413	20241114	140400	134056930	5390	5390	5390	5390	120
414	20241114	140300	133410130	5390	5390	5390	5390	0
415	20241114	140200	133410130	5390	5390	5390	5390	0
416	20241114	140100	133410130	5390	5390	5390	5390	0
417	20241114	140000	133410130	5390	5390	5390	5390	80
418	20241114	135900	132978930	5380	5380	5380	5380	110
419	20241114	135800	132387130	5380	5380	5380	5380	0
420	20241114	135700	132387130	5380	5380	5380	5380	500
421	20241114	135600	129697130	5370	5370	5370	5370	236
422	20241114	135500	128429810	5370	5370	5370	5370	0
423	20241114	135400	128429810	5370	5370	5370	5370	0
424	20241114	135300	128429810	5370	5370	5370	5370	0
425	20241114	135200	128429810	5370	5370	5370	5370	0
426	20241114	135100	128429810	5370	5370	5370	5370	0
427	20241114	135000	128429810	5370	5370	5370	5370	0
428	20241114	134900	128429810	5370	5370	5370	5370	0
429	20241114	134800	128429810	5370	5370	5370	5370	0
430	20241114	134700	128429810	5370	5370	5370	5370	1
431	20241114	134600	128424440	5330	5330	5330	5330	500
432	20241114	134500	125759440	5370	5370	5370	5370	314
433	20241114	134400	124073260	5330	5330	5330	5330	0
434	20241114	134300	124073260	5330	5330	5330	5330	0
435	20241114	134200	124073260	5330	5330	5330	5330	1425
436	20241114	134100	116478010	5330	5330	5330	5330	0
437	20241114	134000	116478010	5330	5330	5330	5330	0
438	20241114	133900	116478010	5330	5330	5330	5330	0
439	20241114	133800	116478010	5330	5350	5350	5330	1463
440	20241114	133700	108676120	5380	5380	5380	5380	0
441	20241114	133600	108676120	5380	5380	5380	5380	0
442	20241114	133500	108676120	5380	5380	5380	5380	0
443	20241114	133400	108676120	5380	5380	5380	5380	0
444	20241114	133300	108676120	5380	5380	5380	5380	190
445	20241114	133200	107653920	5380	5380	5380	5380	1500
446	20241114	133100	99583920	5350	5350	5350	5350	0
447	20241114	133000	99583920	5350	5350	5350	5350	0
448	20241114	132900	99583920	5350	5350	5350	5350	0
449	20241114	132800	99583920	5350	5370	5370	5350	800
450	20241114	132700	95300500	5400	5400	5400	5400	0
451	20241114	132600	95300500	5400	5400	5400	5400	13
452	20241114	132500	95230300	5370	5370	5370	5370	0
453	20241114	132400	95230300	5370	5370	5370	5370	0
454	20241114	132300	95230300	5370	5370	5370	5370	0
455	20241114	132200	95230300	5370	5370	5370	5370	0
456	20241114	132100	95230300	5370	5370	5370	5370	0
457	20241114	132000	95230300	5370	5370	5370	5370	90
458	20241114	131900	94747000	5370	5370	5370	5370	27
459	20241114	131800	94602010	5380	5380	5380	5380	623
460	20241114	131700	91250270	5380	5380	5380	5380	7
461	20241114	131600	91212610	5400	5400	5400	5400	110
462	20241114	131500	90618610	5400	5400	5400	5400	0
463	20241114	131400	90618610	5400	5400	5400	5400	1
464	20241114	131300	90613210	5370	5370	5370	5370	0
465	20241114	131200	90613210	5370	5370	5370	5370	0
466	20241114	131100	90613210	5370	5370	5370	5370	0
467	20241114	131000	90613210	5370	5370	5370	5370	0
468	20241114	130900	90613210	5370	5370	5370	5370	0
469	20241114	130800	90613210	5370	5400	5400	5370	2
470	20241114	130700	90602440	5400	5400	5400	5400	0
471	20241114	130600	90602440	5400	5400	5400	5400	50
472	20241114	130500	90332440	5400	5400	5400	5400	0
473	20241114	130400	90332440	5400	5400	5400	5400	0
474	20241114	130300	90332440	5400	5400	5400	5400	0
475	20241114	130200	90332440	5400	5400	5400	5400	0
476	20241114	130100	90332440	5400	5400	5400	5400	0
477	20241114	130000	90332440	5400	5400	5400	5400	0
478	20241114	125900	90332440	5400	5400	5400	5400	0
479	20241114	125800	90332440	5400	5400	5400	5400	0
480	20241114	125700	90332440	5400	5400	5400	5400	0
481	20241114	125600	90332440	5400	5400	5400	5400	0
482	20241114	125500	90332440	5400	5400	5400	5400	1
483	20241114	125400	90327040	5370	5370	5370	5370	0
484	20241114	125300	90327040	5370	5370	5370	5370	0
485	20241114	125200	90327040	5370	5370	5370	5370	0
486	20241114	125100	90327040	5370	5370	5370	5370	0
487	20241114	125000	90327040	5370	5370	5370	5370	0
488	20241114	124900	90327040	5370	5370	5370	5370	0
489	20241114	124800	90327040	5370	5370	5370	5370	500
490	20241114	124700	87642040	5370	5370	5370	5370	0
491	20241114	124600	87642040	5370	5370	5370	5370	46
492	20241114	124500	87395020	5390	5390	5390	5390	0
493	20241114	124400	87395020	5390	5390	5390	5390	0
494	20241114	124300	87395020	5390	5390	5390	5390	0
495	20241114	124200	87395020	5390	5390	5390	5390	0
496	20241114	124100	87395020	5390	5390	5390	5390	0
497	20241114	124000	87395020	5390	5390	5390	5390	0
498	20241114	123900	87395020	5390	5390	5390	5390	0
499	20241114	123800	87395020	5390	5390	5390	5390	0
500	20241114	123700	87395020	5390	5390	5390	5390	0
501	20241114	123600	87395020	5390	5390	5390	5390	0
502	20241114	123500	87395020	5390	5390	5390	5390	0
503	20241114	123400	87395020	5390	5390	5390	5390	9
504	20241114	123300	87346510	5400	5400	5400	5400	0
505	20241114	123200	87346510	5400	5400	5400	5400	11
506	20241114	123100	87287110	5400	5400	5400	5400	0
507	20241114	123000	87287110	5400	5400	5400	5400	0
508	20241114	122900	87287110	5400	5400	5400	5400	0
509	20241114	122800	87287110	5400	5400	5400	5400	0
510	20241114	122700	87287110	5400	5400	5400	5400	140
511	20241114	122600	86531110	5390	5390	5390	5390	55
512	20241114	122500	86234660	5390	5390	5390	5390	0
513	20241114	122400	86234660	5390	5390	5390	5390	100
514	20241114	122300	85695660	5370	5370	5370	5370	0
515	20241114	122200	85695660	5370	5370	5370	5370	2
516	20241114	122100	85684920	5370	5370	5370	5370	0
517	20241114	122000	85684920	5370	5370	5370	5370	0
518	20241114	121900	85684920	5370	5370	5370	5370	0
519	20241114	121800	85684920	5370	5370	5370	5370	0
520	20241114	121700	85684920	5370	5370	5370	5370	0
521	20241114	121600	85684920	5370	5370	5370	5370	800
522	20241114	121500	81388920	5400	5400	5400	5400	0
523	20241114	121400	81388920	5400	5400	5400	5400	0
524	20241114	121300	81388920	5400	5400	5400	5400	0
525	20241114	121200	81388920	5400	5400	5400	5400	0
526	20241114	121100	81388920	5400	5400	5400	5400	0
527	20241114	121000	81388920	5400	5400	5400	5400	0
528	20241114	120900	81388920	5400	5400	5400	5400	29
529	20241114	120800	81232320	5400	5400	5400	5400	90
530	20241114	120700	80746320	5390	5390	5390	5390	0
531	20241114	120600	80746320	5390	5390	5390	5390	0
532	20241114	120500	80746320	5390	5390	5390	5390	0
533	20241114	120400	80746320	5390	5380	5390	5380	1076
534	20241114	120300	74957420	5380	5380	5380	5380	260
535	20241114	120200	73558620	5330	5330	5330	5330	0
536	20241114	120100	73558620	5330	5330	5330	5330	0
537	20241114	120000	73558620	5330	5330	5330	5330	0
538	20241114	115900	73558620	5330	5330	5330	5330	0
539	20241114	115800	73558620	5330	5330	5330	5330	119
540	20241114	115700	72924350	5380	5380	5380	5380	400
541	20241114	115600	70772350	5380	5370	5380	5370	1115
542	20241114	115500	64776540	5360	5360	5360	5360	0
543	20241114	115400	64776540	5360	5360	5360	5360	0
544	20241114	115300	64776540	5360	5360	5360	5360	0
545	20241114	115200	64776540	5360	5360	5360	5360	0
546	20241114	115100	64776540	5360	5350	5360	5350	199
547	20241114	115000	63711610	5350	5350	5350	5350	500
548	20241114	114900	61036610	5320	5320	5320	5320	28
549	20241114	114800	60887650	5350	5320	5350	5310	1162
550	20241114	114700	54676940	5320	5320	5320	5320	0
551	20241114	114600	54676940	5320	5350	5350	5320	2000
552	20241114	114500	44031880	5350	5350	5350	5350	7
553	20241114	114400	43994430	5350	5350	5350	5350	0
554	20241114	114300	43994430	5350	5350	5350	5350	0
555	20241114	114200	43994430	5350	5350	5350	5350	132
556	20241114	114100	43288230	5360	5360	5360	5360	19
557	20241114	114000	43186390	5360	5360	5360	5360	0
558	20241114	113900	43186390	5360	5360	5360	5360	46
559	20241114	113800	42939830	5360	5360	5360	5360	0
560	20241114	113700	42939830	5360	5360	5360	5360	0
561	20241114	113600	42939830	5360	5360	5360	5360	0
562	20241114	113500	42939830	5360	5360	5360	5360	0
563	20241114	113400	42939830	5360	5370	5370	5360	652
564	20241114	113300	39445040	5370	5370	5370	5370	0
565	20241114	113200	39445040	5370	5370	5370	5370	44
566	20241114	113100	39208760	5390	5390	5390	5390	0
567	20241114	113000	39208760	5390	5390	5390	5390	0
568	20241114	112900	39208760	5390	5390	5390	5390	0
569	20241114	112800	39208760	5390	5390	5390	5390	0
570	20241114	112700	39208760	5390	5390	5390	5390	0
571	20241114	112600	39208760	5390	5390	5390	5390	0
572	20241114	112500	39208760	5390	5390	5390	5390	1
573	20241114	112400	39203370	5360	5360	5360	5360	0
574	20241114	112300	39203370	5360	5380	5380	5360	720
575	20241114	112200	35340720	5370	5400	5400	5370	458
576	20241114	112100	32877550	5460	5410	5460	5410	280
577	20241114	112000	31362650	5470	5470	5470	5470	0
578	20241114	111900	31362650	5470	5470	5470	5470	0
579	20241114	111800	31362650	5470	5470	5470	5470	0
580	20241114	111700	31362650	5470	5470	5470	5470	0
581	20241114	111600	31362650	5470	5470	5470	5470	0
582	20241114	111500	31362650	5470	5470	5470	5470	0
583	20241114	111400	31362650	5470	5470	5470	5470	0
584	20241114	111300	31362650	5470	5470	5470	5470	0
585	20241114	111200	31362650	5470	5470	5470	5470	0
586	20241114	111100	31362650	5470	5470	5470	5470	1
587	20241114	111000	31357180	5420	5430	5430	5420	396
588	20241114	110900	29210510	5480	5480	5480	5480	0
589	20241114	110800	29210510	5480	5480	5480	5480	0
590	20241114	110700	29210510	5480	5480	5480	5480	0
591	20241114	110600	29210510	5480	5480	5480	5480	0
592	20241114	110500	29210510	5480	5480	5480	5480	0
593	20241114	110400	29210510	5480	5480	5480	5480	0
594	20241114	110300	29210510	5480	5480	5480	5480	1
595	20241114	110200	29205030	5490	5490	5490	5490	360
596	20241114	110100	27228630	5490	5470	5490	5470	47
597	20241114	110000	26970770	5500	5500	5500	5500	0
598	20241114	105900	26970770	5500	5500	5500	5500	0
599	20241114	105800	26970770	5500	5500	5500	5500	0
600	20241114	105700	26970770	5500	5500	5500	5500	0
601	20241114	105600	26970770	5500	5500	5500	5500	0
602	20241114	105500	26970770	5500	5500	5500	5500	0
603	20241114	105400	26970770	5500	5500	5500	5500	0
604	20241114	105300	26970770	5500	5500	5500	5500	0
605	20241114	105200	26970770	5500	5500	5500	5500	0
606	20241114	105100	26970770	5500	5500	5500	5500	0
607	20241114	105000	26970770	5500	5490	5500	5490	273
608	20241114	104900	25469350	5500	5500	5500	5500	0
609	20241114	104800	25469350	5500	5500	5500	5500	0
610	20241114	104700	25469350	5500	5500	5500	5500	0
611	20241114	104600	25469350	5500	5470	5500	5470	362
612	20241114	104500	23483200	5470	5470	5470	5470	0
613	20241114	104400	23483200	5470	5470	5470	5470	2
614	20241114	104300	23472260	5470	5470	5470	5470	1
615	20241114	104200	23466790	5460	5460	5460	5460	1
616	20241114	104100	23461330	5430	5430	5430	5430	0
617	20241114	104000	23461330	5430	5430	5430	5430	41
618	20241114	103900	23238700	5460	5460	5460	5460	0
619	20241114	103800	23238700	5460	5460	5460	5460	1
620	20241114	103700	23233240	5440	5440	5440	5440	0
621	20241114	103600	23233240	5440	5440	5440	5440	0
622	20241114	103500	23233240	5440	5460	5460	5430	310
623	20241114	103400	21547500	5470	5470	5470	5470	1
624	20241114	103300	21542030	5500	5500	5500	5500	0
625	20241114	103200	21542030	5500	5500	5500	5500	0
626	20241114	103100	21542030	5500	5490	5500	5490	30
627	20241114	103000	21377290	5480	5480	5480	5480	0
628	20241114	102900	21377290	5480	5470	5480	5470	3
629	20241114	102800	21360860	5420	5420	5420	5420	0
630	20241114	102700	21360860	5420	5420	5420	5420	0
631	20241114	102600	21360860	5420	5430	5430	5420	540
632	20241114	102500	18430710	5490	5490	5490	5490	0
633	20241114	102400	18430710	5490	5490	5490	5490	1
634	20241114	102300	18425220	5430	5430	5430	5430	2
635	20241114	102200	18414360	5430	5430	5430	5430	1
636	20241114	102100	18408930	5430	5430	5430	5430	0
637	20241114	102000	18408930	5430	5430	5430	5430	0
638	20241114	101900	18408930	5430	5420	5430	5420	22
639	20241114	101800	18289480	5410	5410	5410	5410	0
640	20241114	101700	18289480	5410	5410	5410	5410	0
641	20241114	101600	18289480	5410	5410	5410	5410	0
642	20241114	101500	18289480	5410	5430	5430	5410	327
643	20241114	101400	16516940	5530	5520	5530	5520	50
644	20241114	101300	16240740	5510	5510	5510	5510	1210
645	20241114	101200	9573640	5420	5500	5510	5420	741
646	20241114	101100	5516190	5480	5480	5480	5480	0
647	20241114	101000	5516190	5480	5480	5480	5480	0
648	20241114	100900	5516190	5480	5480	5480	5480	0
649	20241114	100800	5516190	5480	5480	5480	5480	0
650	20241114	100700	5516190	5480	5470	5480	5470	609
651	20241114	100600	2184670	5520	5520	5530	5520	14
652	20241114	100500	2107380	5520	5520	5520	5520	4
653	20241114	100400	2085300	5520	5520	5520	5520	0
654	20241114	100300	2085300	5520	5520	5520	5520	1
655	20241114	100200	2079780	5520	5520	5520	5520	1
656	20241114	100100	2074260	5520	5430	5520	5430	151
657	20241114	100000	1254240	5540	5500	5540	5500	228