KissMeData/208140/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	202400	451870795	2715	2715	2715	2715	227
3	20241114	202300	451870795	2715	2715	2715	2715	0
4	20241114	202200	451870795	2715	2715	2715	2715	0
5	20241114	202100	451870795	2715	2715	2715	2715	0
6	20241114	202000	451870795	2715	2715	2715	2715	0
7	20241114	201900	451870795	2715	2715	2715	2715	0
8	20241114	201800	451870795	2715	2715	2715	2715	0
9	20241114	201700	451870795	2715	2715	2715	2715	0
10	20241114	201600	451870795	2715	2715	2715	2715	0
11	20241114	201500	451870795	2715	2715	2715	2715	0
12	20241114	201400	451870795	2715	2715	2715	2715	0
13	20241114	201300	451870795	2715	2715	2715	2715	0
14	20241114	201200	451870795	2715	2715	2715	2715	0
15	20241114	201100	451870795	2715	2715	2715	2715	0
16	20241114	201000	451870795	2715	2715	2715	2715	0
17	20241114	200900	451870795	2715	2715	2715	2715	0
18	20241114	200800	451870795	2715	2715	2715	2715	0
19	20241114	200700	451870795	2715	2715	2715	2715	0
20	20241114	200600	451870795	2715	2715	2715	2715	0
21	20241114	200500	451870795	2715	2715	2715	2715	0
22	20241114	200400	451870795	2715	2715	2715	2715	0
23	20241114	200300	451870795	2715	2715	2715	2715	0
24	20241114	200200	451870795	2715	2715	2715	2715	0
25	20241114	200100	451870795	2715	2715	2715	2715	0
26	20241114	200000	451870795	2715	2715	2715	2715	0
27	20241114	195900	451870795	2715	2715	2715	2715	0
28	20241114	195800	451870795	2715	2715	2715	2715	0
29	20241114	195700	451870795	2715	2715	2715	2715	0
30	20241114	195600	451870795	2715	2715	2715	2715	0
31	20241114	195500	451870795	2715	2715	2715	2715	0
32	20241114	195400	451870795	2715	2715	2715	2715	227
33	20241114	195300	451870795	2715	2715	2715	2715	0
34	20241114	195200	451870795	2715	2715	2715	2715	0
35	20241114	195100	451870795	2715	2715	2715	2715	0
36	20241114	195000	451870795	2715	2715	2715	2715	0
37	20241114	194900	451870795	2715	2715	2715	2715	0
38	20241114	194800	451870795	2715	2715	2715	2715	0
39	20241114	194700	451870795	2715	2715	2715	2715	0
40	20241114	194600	451870795	2715	2715	2715	2715	0
41	20241114	194500	451870795	2715	2715	2715	2715	0
42	20241114	194400	451870795	2715	2715	2715	2715	0
43	20241114	194300	451870795	2715	2715	2715	2715	0
44	20241114	194200	451870795	2715	2715	2715	2715	0
45	20241114	194100	451870795	2715	2715	2715	2715	0
46	20241114	194000	451870795	2715	2715	2715	2715	0
47	20241114	193900	451870795	2715	2715	2715	2715	0
48	20241114	193800	451870795	2715	2715	2715	2715	0
49	20241114	193700	451870795	2715	2715	2715	2715	0
50	20241114	193600	451870795	2715	2715	2715	2715	0
51	20241114	193500	451870795	2715	2715	2715	2715	0
52	20241114	193400	451870795	2715	2715	2715	2715	0
53	20241114	193300	451870795	2715	2715	2715	2715	0
54	20241114	193200	451870795	2715	2715	2715	2715	0
55	20241114	193100	451870795	2715	2715	2715	2715	0
56	20241114	193000	451870795	2715	2715	2715	2715	0
57	20241114	192900	451870795	2715	2715	2715	2715	0
58	20241114	192800	451870795	2715	2715	2715	2715	0
59	20241114	192700	451870795	2715	2715	2715	2715	0
60	20241114	192600	451870795	2715	2715	2715	2715	0
61	20241114	192500	451870795	2715	2715	2715	2715	0
62	20241114	192400	451870795	2715	2715	2715	2715	227
63	20241114	192300	451870795	2715	2715	2715	2715	0
64	20241114	192200	451870795	2715	2715	2715	2715	0
65	20241114	192100	451870795	2715	2715	2715	2715	0
66	20241114	192000	451870795	2715	2715	2715	2715	0
67	20241114	191900	451870795	2715	2715	2715	2715	0
68	20241114	191800	451870795	2715	2715	2715	2715	0
69	20241114	191700	451870795	2715	2715	2715	2715	0
70	20241114	191600	451870795	2715	2715	2715	2715	0
71	20241114	191500	451870795	2715	2715	2715	2715	0
72	20241114	191400	451870795	2715	2715	2715	2715	0
73	20241114	191300	451870795	2715	2715	2715	2715	0
74	20241114	191200	451870795	2715	2715	2715	2715	0
75	20241114	191100	451870795	2715	2715	2715	2715	0
76	20241114	191000	451870795	2715	2715	2715	2715	0
77	20241114	190900	451870795	2715	2715	2715	2715	0
78	20241114	190800	451870795	2715	2715	2715	2715	0
79	20241114	190700	451870795	2715	2715	2715	2715	0
80	20241114	190600	451870795	2715	2715	2715	2715	0
81	20241114	190500	451870795	2715	2715	2715	2715	0
82	20241114	190400	451870795	2715	2715	2715	2715	0
83	20241114	190300	451870795	2715	2715	2715	2715	0
84	20241114	190200	451870795	2715	2715	2715	2715	0
85	20241114	190100	451870795	2715	2715	2715	2715	0
86	20241114	190000	451870795	2715	2715	2715	2715	0
87	20241114	185900	451870795	2715	2715	2715	2715	0
88	20241114	185800	451870795	2715	2715	2715	2715	0
89	20241114	185700	451870795	2715	2715	2715	2715	0
90	20241114	185600	451870795	2715	2715	2715	2715	0
91	20241114	185500	451870795	2715	2715	2715	2715	0
92	20241114	185400	451870795	2715	2715	2715	2715	227
93	20241114	185300	451870795	2715	2715	2715	2715	0
94	20241114	185200	451870795	2715	2715	2715	2715	0
95	20241114	185100	451870795	2715	2715	2715	2715	0
96	20241114	185000	451870795	2715	2715	2715	2715	0
97	20241114	184900	451870795	2715	2715	2715	2715	0
98	20241114	184800	451870795	2715	2715	2715	2715	0
99	20241114	184700	451870795	2715	2715	2715	2715	0
100	20241114	184600	451870795	2715	2715	2715	2715	0
101	20241114	184500	451870795	2715	2715	2715	2715	0
102	20241114	184400	451870795	2715	2715	2715	2715	0
103	20241114	184300	451870795	2715	2715	2715	2715	0
104	20241114	184200	451870795	2715	2715	2715	2715	0
105	20241114	184100	451870795	2715	2715	2715	2715	0
106	20241114	184000	451870795	2715	2715	2715	2715	0
107	20241114	183900	451870795	2715	2715	2715	2715	0
108	20241114	183800	451870795	2715	2715	2715	2715	0
109	20241114	183700	451870795	2715	2715	2715	2715	0
110	20241114	183600	451870795	2715	2715	2715	2715	0
111	20241114	183500	451870795	2715	2715	2715	2715	0
112	20241114	183400	451870795	2715	2715	2715	2715	0
113	20241114	183300	451870795	2715	2715	2715	2715	0
114	20241114	183200	451870795	2715	2715	2715	2715	0
115	20241114	183100	451870795	2715	2715	2715	2715	0
116	20241114	183000	451870795	2715	2715	2715	2715	0
117	20241114	182900	451870795	2715	2715	2715	2715	0
118	20241114	182800	451870795	2715	2715	2715	2715	0
119	20241114	182700	451870795	2715	2715	2715	2715	0
120	20241114	182600	451870795	2715	2715	2715	2715	0
121	20241114	182500	451870795	2715	2715	2715	2715	0
122	20241114	182400	451870795	2715	2715	2715	2715	227
123	20241114	182300	451870795	2715	2715	2715	2715	0
124	20241114	182200	451870795	2715	2715	2715	2715	0
125	20241114	182100	451870795	2715	2715	2715	2715	0
126	20241114	182000	451870795	2715	2715	2715	2715	0
127	20241114	181900	451870795	2715	2715	2715	2715	0
128	20241114	181800	451870795	2715	2715	2715	2715	0
129	20241114	181700	451870795	2715	2715	2715	2715	0
130	20241114	181600	451870795	2715	2715	2715	2715	0
131	20241114	181500	451870795	2715	2715	2715	2715	0
132	20241114	181400	451870795	2715	2715	2715	2715	0
133	20241114	181300	451870795	2715	2715	2715	2715	0
134	20241114	181200	451870795	2715	2715	2715	2715	0
135	20241114	181100	451870795	2715	2715	2715	2715	0
136	20241114	181000	451870795	2715	2715	2715	2715	0
137	20241114	180900	451870795	2715	2715	2715	2715	0
138	20241114	180800	451870795	2715	2715	2715	2715	0
139	20241114	180700	451870795	2715	2715	2715	2715	0
140	20241114	180600	451870795	2715	2715	2715	2715	0
141	20241114	180500	451870795	2715	2715	2715	2715	0
142	20241114	180400	451870795	2715	2715	2715	2715	0
143	20241114	180300	451870795	2715	2715	2715	2715	0
144	20241114	180200	451870795	2715	2715	2715	2715	0
145	20241114	180100	451870795	2715	2715	2715	2715	0
146	20241114	180000	451870795	2715	2715	2715	2715	0
147	20241114	175900	451870795	2715	2715	2715	2715	0
148	20241114	175800	451870795	2715	2715	2715	2715	0
149	20241114	175700	451870795	2715	2715	2715	2715	0
150	20241114	175600	451870795	2715	2715	2715	2715	0
151	20241114	175500	451870795	2715	2715	2715	2715	0
152	20241114	175400	451870795	2715	2715	2715	2715	227
153	20241114	175300	451870795	2715	2715	2715	2715	0
154	20241114	175200	451870795	2715	2715	2715	2715	0
155	20241114	175100	451870795	2715	2715	2715	2715	0
156	20241114	175000	451870795	2715	2715	2715	2715	0
157	20241114	174900	451870795	2715	2715	2715	2715	0
158	20241114	174800	451870795	2715	2715	2715	2715	0
159	20241114	174700	451870795	2715	2715	2715	2715	0
160	20241114	174600	451870795	2715	2715	2715	2715	0
161	20241114	174500	451870795	2715	2715	2715	2715	0
162	20241114	174400	451870795	2715	2715	2715	2715	0
163	20241114	174300	451870795	2715	2715	2715	2715	0
164	20241114	174200	451870795	2715	2715	2715	2715	0
165	20241114	174100	451870795	2715	2715	2715	2715	0
166	20241114	174000	451870795	2715	2715	2715	2715	0
167	20241114	173900	451870795	2715	2715	2715	2715	0
168	20241114	173800	451870795	2715	2715	2715	2715	0
169	20241114	173700	451870795	2715	2715	2715	2715	0
170	20241114	173600	451870795	2715	2715	2715	2715	0
171	20241114	173500	451870795	2715	2715	2715	2715	0
172	20241114	173400	451870795	2715	2715	2715	2715	0
173	20241114	173300	451870795	2715	2715	2715	2715	0
174	20241114	173200	451870795	2715	2715	2715	2715	0
175	20241114	173100	451870795	2715	2715	2715	2715	0
176	20241114	173000	451870795	2715	2715	2715	2715	0
177	20241114	172900	451870795	2715	2715	2715	2715	0
178	20241114	172800	451870795	2715	2715	2715	2715	0
179	20241114	172700	451870795	2715	2715	2715	2715	0
180	20241114	172600	451870795	2715	2715	2715	2715	0
181	20241114	172500	451870795	2715	2715	2715	2715	0
182	20241114	172400	451870795	2715	2715	2715	2715	227
183	20241114	172300	451870795	2715	2715	2715	2715	0
184	20241114	172200	451870795	2715	2715	2715	2715	0
185	20241114	172100	451870795	2715	2715	2715	2715	0
186	20241114	172000	451870795	2715	2715	2715	2715	0
187	20241114	171900	451870795	2715	2715	2715	2715	0
188	20241114	171800	451870795	2715	2715	2715	2715	0
189	20241114	171700	451870795	2715	2715	2715	2715	0
190	20241114	171600	451870795	2715	2715	2715	2715	0
191	20241114	171500	451870795	2715	2715	2715	2715	0
192	20241114	171400	451870795	2715	2715	2715	2715	0
193	20241114	171300	451870795	2715	2715	2715	2715	0
194	20241114	171200	451870795	2715	2715	2715	2715	0
195	20241114	171100	451870795	2715	2715	2715	2715	0
196	20241114	171000	451870795	2715	2715	2715	2715	0
197	20241114	170900	451870795	2715	2715	2715	2715	0
198	20241114	170800	451870795	2715	2715	2715	2715	0
199	20241114	170700	451870795	2715	2715	2715	2715	0
200	20241114	170600	451870795	2715	2715	2715	2715	0
201	20241114	170500	451870795	2715	2715	2715	2715	0
202	20241114	170400	451870795	2715	2715	2715	2715	0
203	20241114	170300	451870795	2715	2715	2715	2715	0
204	20241114	170200	451870795	2715	2715	2715	2715	0
205	20241114	170100	451870795	2715	2715	2715	2715	0
206	20241114	170000	451870795	2715	2715	2715	2715	0
207	20241114	165900	451870795	2715	2715	2715	2715	0
208	20241114	165800	451870795	2715	2715	2715	2715	0
209	20241114	165700	451870795	2715	2715	2715	2715	0
210	20241114	165600	451870795	2715	2715	2715	2715	0
211	20241114	165500	451870795	2715	2715	2715	2715	0
212	20241114	165400	451870795	2715	2715	2715	2715	227
213	20241114	165300	451870795	2715	2715	2715	2715	0
214	20241114	165200	451870795	2715	2715	2715	2715	0
215	20241114	165100	451870795	2715	2715	2715	2715	0
216	20241114	165000	451870795	2715	2715	2715	2715	0
217	20241114	164900	451870795	2715	2715	2715	2715	0
218	20241114	164800	451870795	2715	2715	2715	2715	0
219	20241114	164700	451870795	2715	2715	2715	2715	0
220	20241114	164600	451870795	2715	2715	2715	2715	0
221	20241114	164500	451870795	2715	2715	2715	2715	0
222	20241114	164400	451870795	2715	2715	2715	2715	0
223	20241114	164300	451870795	2715	2715	2715	2715	0
224	20241114	164200	451870795	2715	2715	2715	2715	0
225	20241114	164100	451870795	2715	2715	2715	2715	0
226	20241114	164000	451870795	2715	2715	2715	2715	0
227	20241114	163900	451870795	2715	2715	2715	2715	0
228	20241114	163800	451870795	2715	2715	2715	2715	0
229	20241114	163700	451870795	2715	2715	2715	2715	0
230	20241114	163600	451870795	2715	2715	2715	2715	0
231	20241114	163500	451870795	2715	2715	2715	2715	0
232	20241114	163400	451870795	2715	2715	2715	2715	0
233	20241114	163300	451870795	2715	2715	2715	2715	0
234	20241114	163200	451870795	2715	2715	2715	2715	0
235	20241114	163100	451870795	2715	2715	2715	2715	0
236	20241114	163000	451870795	2715	2715	2715	2715	227
237	20241114	162900	451254490	2715	2715	2715	2715	0
238	20241114	162800	451254490	2715	2715	2715	2715	0
239	20241114	162700	451254490	2715	2715	2715	2715	0
240	20241114	162600	451254490	2715	2715	2715	2715	0
241	20241114	162500	451254490	2715	2715	2715	2715	0
242	20241114	162400	451254490	2715	2715	2715	2715	0
243	20241114	162300	451254490	2715	2715	2715	2715	0
244	20241114	162200	451254490	2715	2715	2715	2715	0
245	20241114	162100	451254490	2715	2715	2715	2715	0
246	20241114	162000	451254490	2715	2715	2715	2715	0
247	20241114	161900	451254490	2715	2715	2715	2715	0
248	20241114	161800	451254490	2715	2695	2715	2695	61
249	20241114	161700	451090075	2715	2715	2715	2715	0
250	20241114	161600	451090075	2715	2695	2715	2695	367
251	20241114	161500	450100990	2715	2715	2715	2715	0
252	20241114	161400	450100990	2715	2715	2715	2715	40
253	20241114	161300	449992390	2715	2715	2715	2715	6
254	20241114	161200	449976100	2695	2720	2720	2695	399
255	20241114	161100	448900130	2720	2715	2720	2715	20
256	20241114	161000	448845740	2720	2720	2720	2720	0
257	20241114	160900	448845740	2720	2720	2720	2700	337
258	20241114	160800	447933330	2710	2710	2710	2710	0
259	20241114	160700	447933330	2710	2710	2710	2710	0
260	20241114	160600	447933330	2710	2710	2710	2710	405
261	20241114	160500	446835780	2720	2720	2720	2720	3
262	20241114	160400	446827620	2720	2710	2720	2710	5
263	20241114	160300	446814060	2720	2720	2720	2720	0
264	20241114	160200	446814060	2720	2720	2720	2710	405
265	20241114	160100	445715910	2715	2720	2720	2715	220
266	20241114	160000	445118510	2715	2710	2720	2710	11895
267	20241114	155900	412823800	2695	2695	2695	2695	480
268	20241114	155800	411530200	2695	2695	2695	2695	636
269	20241114	155700	409816180	2695	2695	2695	2695	3
270	20241114	155600	409808095	2715	2715	2715	2715	0
271	20241114	155500	409808095	2715	2715	2715	2715	0
272	20241114	155400	409808095	2715	2715	2715	2715	0
273	20241114	155300	409808095	2715	2705	2715	2705	100
274	20241114	155200	409537295	2700	2700	2700	2700	661
275	20241114	155100	407752595	2705	2705	2705	2705	11
276	20241114	155000	407722840	2705	2705	2705	2705	0
277	20241114	154900	407722840	2705	2705	2705	2705	59
278	20241114	154800	407563245	2710	2710	2715	2710	1382
279	20241114	154700	403817965	2710	2710	2710	2710	1200
280	20241114	154600	400565965	2710	2710	2710	2710	42
281	20241114	154500	400452145	2715	2710	2715	2710	321
282	20241114	154400	399580835	2710	2700	2710	2700	662
283	20241114	154300	397792325	2700	2695	2700	2695	81
284	20241114	154200	397573630	2700	2700	2700	2700	75
285	20241114	154100	397371130	2705	2705	2705	2705	1
286	20241114	154000	397368425	2700	2700	2700	2700	1
287	20241114	153900	397365725	2705	2705	2705	2705	1
288	20241114	153800	397363020	2705	2705	2705	2705	649
289	20241114	153700	395607475	2700	2700	2700	2700	4
290	20241114	153600	395596675	2705	2705	2705	2705	46
291	20241114	153500	395472245	2710	2710	2710	2710	0
292	20241114	153400	395472245	2710	2705	2710	2705	47
293	20241114	153300	395344930	2710	2705	2710	2705	21
294	20241114	153200	395288075	2715	2685	2715	2685	20033
295	20241114	153100	341105040	2685	2685	2685	2685	1
296	20241114	153000	341102355	2680	2680	2680	2680	0
297	20241114	152900	341102355	2680	2680	2680	2680	342
298	20241114	152800	340185795	2685	2685	2685	2685	1
299	20241114	152700	340183110	2680	2680	2680	2680	0
300	20241114	152600	340183110	2680	2680	2680	2680	384
301	20241114	152500	339153990	2685	2685	2685	2685	0
302	20241114	152400	339153990	2685	2685	2685	2685	21
303	20241114	152300	339097605	2685	2685	2685	2685	1
304	20241114	152200	339094920	2680	2680	2680	2680	346
305	20241114	152100	338167640	2685	2685	2685	2685	0
306	20241114	152000	338167640	2685	2685	2685	2685	3
307	20241114	151900	338159585	2685	2680	2685	2680	731
308	20241114	151800	336200500	2685	2685	2685	2685	1
309	20241114	151700	336197815	2680	2680	2685	2680	11
310	20241114	151600	336168330	2685	2680	2685	2680	721
311	20241114	151500	334236040	2685	2685	2685	2685	0
312	20241114	151400	334236040	2685	2680	2685	2680	301
313	20241114	151300	333429355	2685	2680	2685	2680	207
314	20241114	151200	332874560	2690	2690	2690	2690	0
315	20241114	151100	332874560	2690	2690	2690	2690	929
316	20241114	151000	330375550	2690	2690	2690	2690	0
317	20241114	150900	330375550	2690	2685	2690	2685	370
318	20241114	150800	329382065	2690	2685	2690	2680	523
319	20241114	150700	327978070	2690	2685	2690	2685	328
320	20241114	150600	327097385	2680	2680	2685	2680	3855
321	20241114	150500	316765980	2685	2685	2685	2685	33
322	20241114	150400	316677375	2690	2690	2690	2690	0
323	20241114	150300	316677375	2690	2690	2690	2690	0
324	20241114	150200	316677375	2690	2690	2690	2690	0
325	20241114	150100	316677375	2690	2685	2690	2680	832
326	20241114	150000	314447395	2685	2685	2685	2685	382
327	20241114	145900	313421725	2690	2690	2690	2690	0
328	20241114	145800	313421725	2690	2690	2690	2690	0
329	20241114	145700	313421725	2690	2690	2690	2690	1
330	20241114	145600	313419035	2685	2685	2685	2685	331
331	20241114	145500	312530300	2690	2690	2690	2690	0
332	20241114	145400	312530300	2690	2680	2690	2680	863
333	20241114	145300	310214850	2675	2675	2675	2675	0
334	20241114	145200	310214850	2675	2675	2675	2675	370
335	20241114	145100	309225100	2685	2685	2685	2685	0
336	20241114	145000	309225100	2685	2685	2685	2685	0
337	20241114	144900	309225100	2685	2685	2685	2685	0
338	20241114	144800	309225100	2685	2685	2685	2685	0
339	20241114	144700	309225100	2685	2680	2685	2680	50
340	20241114	144600	309091095	2680	2675	2680	2675	683
341	20241114	144500	307264065	2680	2680	2680	2680	0
342	20241114	144400	307264065	2680	2680	2680	2680	0
343	20241114	144300	307264065	2680	2680	2680	2680	1
344	20241114	144200	307261385	2675	2680	2680	2675	374
345	20241114	144100	306260885	2680	2680	2680	2680	74
346	20241114	144000	306062565	2675	2675	2675	2675	389
347	20241114	143900	305021990	2675	2675	2675	2675	1
348	20241114	143800	305019315	2680	2675	2680	2675	1275
349	20241114	143700	301605565	2675	2670	2675	2670	2011
350	20241114	143600	296236140	2675	2675	2675	2675	56
351	20241114	143500	296086340	2680	2680	2680	2680	12
352	20241114	143400	296054180	2675	2675	2675	2675	169
353	20241114	143300	295602105	2680	2675	2680	2675	79
354	20241114	143200	295390775	2675	2675	2675	2675	348
355	20241114	143100	294459875	2680	2670	2680	2670	163
356	20241114	143000	294024655	2680	2675	2680	2675	201
357	20241114	142900	293486975	2680	2675	2680	2675	483
358	20241114	142800	292194940	2680	2680	2680	2680	0
359	20241114	142700	292194940	2680	2680	2680	2680	234
360	20241114	142600	291567820	2675	2675	2675	2675	388
361	20241114	142500	290529920	2680	2680	2680	2680	0
362	20241114	142400	290529920	2680	2670	2680	2670	138
363	20241114	142300	290160230	2680	2680	2680	2680	1
364	20241114	142200	290157550	2675	2670	2675	2670	584
365	20241114	142100	288596160	2675	2675	2675	2675	868
366	20241114	142000	286274260	2680	2680	2680	2680	0
367	20241114	141900	286274260	2680	2675	2680	2675	472
368	20241114	141800	285011655	2680	2680	2680	2680	29
369	20241114	141700	284933935	2680	2680	2680	2680	0
370	20241114	141600	284933935	2680	2675	2680	2675	397
371	20241114	141500	283871950	2680	2680	2680	2680	1
372	20241114	141400	283869270	2675	2675	2675	2675	0
373	20241114	141300	283869270	2675	2680	2680	2675	119
374	20241114	141200	283550440	2675	2675	2675	2675	469
375	20241114	141100	282295865	2685	2685	2685	2685	0
376	20241114	141000	282295865	2685	2685	2685	2685	0
377	20241114	140900	282295865	2685	2670	2685	2670	62
378	20241114	140800	282130295	2680	2680	2680	2680	867
379	20241114	140700	279806735	2670	2670	2680	2670	19
380	20241114	140600	279755995	2680	2680	2680	2670	553
381	20241114	140500	278276540	2680	2675	2680	2675	37
382	20241114	140400	278177560	2680	2680	2680	2680	200
383	20241114	140300	277641560	2680	2680	2680	2680	1
384	20241114	140200	277638880	2670	2675	2680	2670	447
385	20241114	140100	276443615	2675	2675	2675	2675	0
386	20241114	140000	276443615	2675	2670	2675	2670	228
387	20241114	135900	275833985	2670	2670	2675	2670	763
388	20241114	135800	273796725	2675	2675	2675	2675	0
389	20241114	135700	273796725	2675	2675	2675	2675	0
390	20241114	135600	273796725	2675	2670	2675	2670	423
391	20241114	135500	272667265	2675	2675	2675	2675	10
392	20241114	135400	272640515	2675	2675	2675	2675	28
393	20241114	135300	272565615	2675	2675	2675	2675	1
394	20241114	135200	272562940	2665	2675	2675	2665	725
395	20241114	135100	270626770	2680	2680	2680	2680	0
396	20241114	135000	270626770	2680	2680	2680	2680	0
397	20241114	134900	270626770	2680	2680	2680	2680	0
398	20241114	134800	270626770	2680	2680	2680	2680	15
399	20241114	134700	270586570	2680	2675	2680	2665	546
400	20241114	134600	269126635	2665	2670	2670	2665	456
401	20241114	134500	267909455	2670	2670	2670	2670	0
402	20241114	134400	267909455	2670	2670	2670	2670	1186
403	20241114	134300	264742835	2670	2670	2670	2670	129
404	20241114	134200	264398405	2670	2670	2670	2670	403
405	20241114	134100	263322395	2675	2670	2675	2670	49
406	20241114	134000	263191460	2670	2670	2670	2670	137
407	20241114	133900	262825670	2670	2675	2675	2670	431
408	20241114	133800	261674895	2670	2675	2675	2670	2
409	20241114	133700	261669550	2680	2680	2680	2680	1
410	20241114	133600	261666870	2670	2675	2675	2670	429
411	20241114	133500	260519615	2680	2680	2680	2680	0
412	20241114	133400	260519615	2680	2680	2680	2680	0
413	20241114	133300	260519615	2680	2670	2680	2670	66
414	20241114	133200	260343385	2675	2675	2675	2675	368
415	20241114	133100	259358985	2680	2675	2680	2670	63
416	20241114	133000	259190500	2680	2670	2680	2670	3
417	20241114	132900	259182480	2680	2670	2680	2670	441
418	20241114	132800	258003065	2680	2680	2680	2680	3
419	20241114	132700	257995025	2670	2670	2670	2670	0
420	20241114	132600	257995025	2670	2675	2675	2670	853
421	20241114	132500	255713890	2680	2670	2680	2670	10
422	20241114	132400	255687180	2680	2680	2680	2680	50
423	20241114	132300	255553180	2680	2675	2680	2670	400
424	20241114	132200	254483470	2680	2680	2680	2680	0
425	20241114	132100	254483470	2680	2680	2680	2680	0
426	20241114	132000	254483470	2680	2680	2680	2680	0
427	20241114	131900	254483470	2680	2680	2680	2670	434
428	20241114	131800	253322835	2670	2670	2670	2670	0
429	20241114	131700	253322835	2670	2670	2670	2670	0
430	20241114	131600	253322835	2670	2675	2675	2670	438
431	20241114	131500	252151560	2675	2675	2675	2675	0
432	20241114	131400	252151560	2675	2675	2675	2675	0
433	20241114	131300	252151560	2675	2675	2675	2675	0
434	20241114	131200	252151560	2675	2670	2675	2670	65
435	20241114	131100	251977935	2670	2670	2670	2670	0
436	20241114	131000	251977935	2670	2670	2670	2670	0
437	20241114	130900	251977935	2670	2680	2680	2670	448
438	20241114	130800	250778175	2680	2680	2680	2680	0
439	20241114	130700	250778175	2680	2680	2680	2680	375
440	20241114	130600	249773175	2670	2675	2675	2670	457
441	20241114	130500	248551040	2680	2680	2680	2680	0
442	20241114	130400	248551040	2680	2680	2680	2680	0
443	20241114	130300	248551040	2680	2675	2680	2670	873
444	20241114	130200	246216415	2680	2680	2680	2680	0
445	20241114	130100	246216415	2680	2680	2680	2680	1
446	20241114	130000	246213735	2670	2670	2670	2670	7
447	20241114	125900	246195045	2670	2685	2685	2670	42
448	20241114	125800	246082890	2670	2680	2680	2670	519
449	20241114	125700	244692780	2670	2670	2680	2670	26
450	20241114	125600	244623270	2680	2675	2680	2670	389
451	20241114	125500	243582980	2680	2680	2680	2680	0
452	20241114	125400	243582980	2680	2680	2680	2680	0
453	20241114	125300	243582980	2680	2675	2680	2670	450
454	20241114	125200	242379560	2670	2675	2675	2670	1177
455	20241114	125100	239235735	2675	2675	2675	2675	0
456	20241114	125000	239235735	2675	2675	2675	2675	1190
457	20241114	124900	236052485	2675	2675	2675	2675	411
458	20241114	124800	234953060	2680	2680	2680	2680	1
459	20241114	124700	234950380	2675	2675	2675	2675	0
460	20241114	124600	234950380	2675	2680	2680	2675	454
461	20241114	124500	233735920	2685	2685	2685	2685	0
462	20241114	124400	233735920	2685	2685	2685	2685	0
463	20241114	124300	233735920	2685	2680	2685	2680	28
464	20241114	124200	233660875	2675	2675	2675	2675	8
465	20241114	124100	233639475	2680	2680	2680	2675	352
466	20241114	124000	232696410	2685	2680	2685	2680	87
467	20241114	123900	232463245	2680	2680	2680	2680	371
468	20241114	123800	231468965	2680	2680	2680	2680	13
469	20241114	123700	231434125	2680	2675	2680	2675	269
470	20241114	123600	230713305	2675	2685	2685	2675	149
471	20241114	123500	230313940	2680	2680	2680	2680	10
472	20241114	123400	230287140	2680	2680	2680	2680	106
473	20241114	123300	230003060	2680	2680	2680	2675	445
474	20241114	123200	228812400	2680	2680	2680	2680	50
475	20241114	123100	228678400	2680	2680	2680	2680	24
476	20241114	123000	228614080	2670	2670	2670	2670	1
477	20241114	122900	228611410	2675	2675	2675	2675	343
478	20241114	122800	227693885	2680	2680	2680	2680	0
479	20241114	122700	227693885	2680	2680	2680	2680	1
480	20241114	122600	227691205	2670	2675	2675	2670	898
481	20241114	122500	225291615	2670	2670	2670	2670	3
482	20241114	122400	225283605	2670	2680	2680	2670	21
483	20241114	122300	225227335	2675	2675	2675	2675	345
484	20241114	122200	224304460	2680	2680	2680	2680	0
485	20241114	122100	224304460	2680	2680	2680	2680	11
486	20241114	122000	224274980	2675	2675	2675	2675	0
487	20241114	121900	224274980	2675	2675	2675	2675	370
488	20241114	121800	223285230	2670	2670	2670	2670	1
489	20241114	121700	223282560	2675	2675	2675	2675	0
490	20241114	121600	223282560	2675	2675	2675	2675	360
491	20241114	121500	222319560	2680	2680	2680	2680	5
492	20241114	121400	222306160	2680	2680	2680	2680	0
493	20241114	121300	222306160	2680	2675	2680	2675	389
494	20241114	121200	221265530	2670	2670	2670	2670	1
495	20241114	121100	221262860	2680	2680	2680	2680	0
496	20241114	121000	221262860	2680	2680	2680	2680	1
497	20241114	120900	221260180	2675	2670	2675	2670	583
498	20241114	120800	219701805	2675	2675	2675	2675	0
499	20241114	120700	219701805	2675	2670	2675	2670	265
500	20241114	120600	218993080	2670	2675	2675	2670	593
501	20241114	120500	217408775	2670	2670	2670	2670	0
502	20241114	120400	217408775	2670	2670	2670	2670	0
503	20241114	120300	217408775	2670	2670	2670	2670	401
504	20241114	120200	216338105	2670	2670	2670	2670	0
505	20241114	120100	216338105	2670	2670	2670	2670	0
506	20241114	120000	216338105	2670	2675	2675	2670	208
507	20241114	115900	215782710	2670	2670	2670	2670	367
508	20241114	115800	214802820	2675	2675	2675	2675	24
509	20241114	115700	214738620	2675	2675	2675	2675	300
510	20241114	115600	213936120	2675	2675	2675	2670	365
511	20241114	115500	212961560	2665	2665	2665	2665	0
512	20241114	115400	212961560	2665	2665	2665	2665	1
513	20241114	115300	212958895	2665	2665	2665	2665	940
514	20241114	115200	210453795	2665	2665	2665	2665	500
515	20241114	115100	209121295	2660	2660	2660	2660	631
516	20241114	115000	207442835	2665	2665	2665	2665	121
517	20241114	114900	207120370	2665	2665	2665	2660	810
518	20241114	114800	204963400	2665	2665	2670	2665	531
519	20241114	114700	203548280	2670	2660	2670	2660	39
520	20241114	114600	203444530	2665	2675	2675	2660	9409
521	20241114	114500	178401855	2675	2665	2675	2665	1182
522	20241114	114400	175246815	2670	2670	2670	2665	2280
523	20241114	114300	169160190	2665	2670	2670	2665	5451
524	20241114	114200	154611830	2670	2670	2670	2670	1
525	20241114	114100	154609160	2670	2675	2675	2670	593
526	20241114	114000	153023330	2675	2675	2675	2675	0
527	20241114	113900	153023330	2675	2675	2675	2675	500
528	20241114	113800	151685830	2675	2675	2675	2675	1000
529	20241114	113700	149010830	2670	2670	2670	2670	0
530	20241114	113600	149010830	2670	2670	2670	2670	404
531	20241114	113500	147932150	2675	2675	2675	2675	12
532	20241114	113400	147900050	2670	2670	2670	2670	58
533	20241114	113300	147745190	2675	2675	2675	2670	378
534	20241114	113200	146734060	2680	2680	2680	2680	0
535	20241114	113100	146734060	2680	2680	2680	2680	0
536	20241114	113000	146734060	2680	2680	2680	2675	3
537	20241114	112900	146726025	2670	2675	2675	2670	760
538	20241114	112800	144693595	2685	2685	2685	2685	1
539	20241114	112700	144690910	2675	2670	2675	2670	754
540	20241114	112600	142674015	2675	2690	2690	2675	9197
541	20241114	112500	118042705	2680	2680	2680	2680	0
542	20241114	112400	118042705	2680	2680	2680	2680	1
543	20241114	112300	118040025	2695	2695	2695	2695	1
544	20241114	112200	118037330	2680	2680	2680	2680	0
545	20241114	112100	118037330	2680	2695	2695	2680	1159
546	20241114	112000	114927310	2695	2695	2695	2695	1
547	20241114	111900	114924615	2680	2695	2695	2680	477
548	20241114	111800	113645645	2680	2685	2685	2680	83
549	20241114	111700	113422855	2680	2690	2695	2680	485
550	20241114	111600	112119315	2695	2690	2695	2690	102
551	20241114	111500	111844930	2680	2680	2680	2680	160
552	20241114	111400	111416130	2690	2685	2690	2685	12
553	20241114	111300	111383905	2680	2685	2685	2680	737
554	20241114	111200	109405745	2680	2680	2680	2680	1
555	20241114	111100	109403065	2680	2690	2690	2680	24
556	20241114	111000	109338665	2690	2690	2690	2680	112
557	20241114	110900	109037485	2690	2680	2695	2680	1820
558	20241114	110800	104159620	2695	2685	2695	2680	485
559	20241114	110700	102857825	2685	2680	2685	2680	108
560	20241114	110600	102568365	2685	2680	2685	2680	161
561	20241114	110500	102136320	2690	2685	2690	2680	2884
562	20241114	110400	94392840	2690	2685	2690	2685	231
563	20241114	110300	93771565	2690	2695	2695	2685	22
564	20241114	110200	93712365	2685	2685	2685	2685	0
565	20241114	110100	93712365	2685	2695	2695	2685	589
566	20241114	110000	92128390	2685	2690	2690	2685	1777
567	20241114	105900	87349790	2700	2700	2700	2700	160
568	20241114	105800	86917790	2700	2700	2700	2700	0
569	20241114	105700	86917790	2700	2690	2700	2690	4
570	20241114	105600	86907020	2695	2695	2695	2695	511
571	20241114	105500	85529875	2695	2695	2695	2695	0
572	20241114	105400	85529875	2695	2700	2700	2695	71
573	20241114	105300	85338180	2695	2695	2695	2695	489
574	20241114	105200	84020325	2700	2700	2700	2700	149
575	20241114	105100	83618025	2690	2695	2695	2690	214
576	20241114	105000	83041605	2690	2690	2695	2690	422
577	20241114	104900	81905500	2690	2690	2690	2690	0
578	20241114	104800	81905500	2690	2700	2700	2690	11
579	20241114	104700	81875810	2700	2695	2700	2690	168
580	20241114	104600	81423595	2695	2695	2695	2690	634
581	20241114	104500	79716790	2695	2690	2695	2690	82
582	20241114	104400	79496205	2695	2695	2695	2695	304
583	20241114	104300	78676925	2695	2685	2695	2685	1064
584	20241114	104200	75819380	2685	2685	2690	2685	2960
585	20241114	104100	67871430	2690	2690	2690	2690	101
586	20241114	104000	67599740	2690	2690	2690	2685	471
587	20241114	103900	66334600	2690	2695	2695	2690	200
588	20241114	103800	65796100	2695	2690	2695	2690	5
589	20241114	103700	65782645	2690	2685	2690	2685	455
590	20241114	103600	64560470	2690	2690	2695	2690	1436
591	20241114	103500	60697615	2695	2695	2695	2695	24
592	20241114	103400	60632935	2705	2690	2705	2690	1002
593	20241114	103300	57936175	2695	2695	2695	2695	2074
594	20241114	103200	52346745	2705	2705	2705	2705	0
595	20241114	103100	52346745	2705	2705	2705	2700	7255
596	20241114	103000	32736110	2705	2705	2710	2700	92
597	20241114	102900	32487220	2700	2700	2700	2700	1
598	20241114	102800	32484520	2710	2700	2710	2700	8
599	20241114	102700	32462860	2710	2710	2710	2700	168
600	20241114	102600	32008230	2710	2710	2710	2710	223
601	20241114	102500	31403900	2710	2700	2710	2700	226
602	20241114	102400	30793305	2695	2710	2710	2695	981
603	20241114	102300	28145330	2700	2710	2710	2700	2
604	20241114	102200	28139920	2700	2700	2710	2700	119
605	20241114	102100	27817870	2710	2700	2710	2700	237
606	20241114	102000	27177960	2710	2695	2710	2695	35
607	20241114	101900	27083170	2715	2700	2715	2695	1327
608	20241114	101800	23491215	2710	2700	2710	2700	2
609	20241114	101700	23485805	2710	2705	2710	2695	290
610	20241114	101600	22703285	2705	2705	2705	2705	8
611	20241114	101500	22681645	2710	2710	2710	2710	0
612	20241114	101400	22681645	2710	2710	2710	2710	0
613	20241114	101300	22681645	2710	2710	2710	2710	21
614	20241114	101200	22624735	2710	2700	2710	2700	1468
615	20241114	101100	18653765	2705	2700	2705	2700	113
616	20241114	101000	18348580	2685	2685	2685	2685	28
617	20241114	100900	18273400	2705	2695	2705	2695	1884
618	20241114	100800	13189070	2695	2695	2695	2695	1
619	20241114	100700	13186375	2695	2695	2695	2695	2
620	20241114	100600	13180985	2695	2695	2695	2680	736
621	20241114	100500	11205350	2695	2690	2695	2685	251
622	20241114	100400	10531165	2700	2695	2700	2690	736
623	20241114	100300	8547625	2695	2690	2695	2675	560
624	20241114	100200	7040980	2690	2690	2690	2675	243
625	20241114	100100	6388705	2690	2695	2695	2690	810
626	20241114	100000	4206005	2700	2660	2700	2660	1573