KissMeData/049720/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	192500	318890040	9670	9670	9670	9670	241
3	20241114	192400	318890040	9670	9670	9670	9670	0
4	20241114	192300	318890040	9670	9670	9670	9670	0
5	20241114	192200	318890040	9670	9670	9670	9670	0
6	20241114	192100	318890040	9670	9670	9670	9670	0
7	20241114	192000	318890040	9670	9670	9670	9670	0
8	20241114	191900	318890040	9670	9670	9670	9670	0
9	20241114	191800	318890040	9670	9670	9670	9670	0
10	20241114	191700	318890040	9670	9670	9670	9670	0
11	20241114	191600	318890040	9670	9670	9670	9670	0
12	20241114	191500	318890040	9670	9670	9670	9670	0
13	20241114	191400	318890040	9670	9670	9670	9670	0
14	20241114	191300	318890040	9670	9670	9670	9670	0
15	20241114	191200	318890040	9670	9670	9670	9670	0
16	20241114	191100	318890040	9670	9670	9670	9670	0
17	20241114	191000	318890040	9670	9670	9670	9670	0
18	20241114	190900	318890040	9670	9670	9670	9670	0
19	20241114	190800	318890040	9670	9670	9670	9670	0
20	20241114	190700	318890040	9670	9670	9670	9670	0
21	20241114	190600	318890040	9670	9670	9670	9670	0
22	20241114	190500	318890040	9670	9670	9670	9670	0
23	20241114	190400	318890040	9670	9670	9670	9670	0
24	20241114	190300	318890040	9670	9670	9670	9670	0
25	20241114	190200	318890040	9670	9670	9670	9670	0
26	20241114	190100	318890040	9670	9670	9670	9670	0
27	20241114	190000	318890040	9670	9670	9670	9670	0
28	20241114	185900	318890040	9670	9670	9670	9670	0
29	20241114	185800	318890040	9670	9670	9670	9670	0
30	20241114	185700	318890040	9670	9670	9670	9670	0
31	20241114	185600	318890040	9670	9670	9670	9670	0
32	20241114	185500	318890040	9670	9670	9670	9670	241
33	20241114	185400	318890040	9670	9670	9670	9670	0
34	20241114	185300	318890040	9670	9670	9670	9670	0
35	20241114	185200	318890040	9670	9670	9670	9670	0
36	20241114	185100	318890040	9670	9670	9670	9670	0
37	20241114	185000	318890040	9670	9670	9670	9670	0
38	20241114	184900	318890040	9670	9670	9670	9670	0
39	20241114	184800	318890040	9670	9670	9670	9670	0
40	20241114	184700	318890040	9670	9670	9670	9670	0
41	20241114	184600	318890040	9670	9670	9670	9670	0
42	20241114	184500	318890040	9670	9670	9670	9670	0
43	20241114	184400	318890040	9670	9670	9670	9670	0
44	20241114	184300	318890040	9670	9670	9670	9670	0
45	20241114	184200	318890040	9670	9670	9670	9670	0
46	20241114	184100	318890040	9670	9670	9670	9670	0
47	20241114	184000	318890040	9670	9670	9670	9670	0
48	20241114	183900	318890040	9670	9670	9670	9670	0
49	20241114	183800	318890040	9670	9670	9670	9670	0
50	20241114	183700	318890040	9670	9670	9670	9670	0
51	20241114	183600	318890040	9670	9670	9670	9670	0
52	20241114	183500	318890040	9670	9670	9670	9670	0
53	20241114	183400	318890040	9670	9670	9670	9670	0
54	20241114	183300	318890040	9670	9670	9670	9670	0
55	20241114	183200	318890040	9670	9670	9670	9670	0
56	20241114	183100	318890040	9670	9670	9670	9670	0
57	20241114	183000	318890040	9670	9670	9670	9670	0
58	20241114	182900	318890040	9670	9670	9670	9670	0
59	20241114	182800	318890040	9670	9670	9670	9670	0
60	20241114	182700	318890040	9670	9670	9670	9670	0
61	20241114	182600	318890040	9670	9670	9670	9670	0
62	20241114	182500	318890040	9670	9670	9670	9670	241
63	20241114	182400	318890040	9670	9670	9670	9670	0
64	20241114	182300	318890040	9670	9670	9670	9670	0
65	20241114	182200	318890040	9670	9670	9670	9670	0
66	20241114	182100	318890040	9670	9670	9670	9670	0
67	20241114	182000	318890040	9670	9670	9670	9670	0
68	20241114	181900	318890040	9670	9670	9670	9670	0
69	20241114	181800	318890040	9670	9670	9670	9670	0
70	20241114	181700	318890040	9670	9670	9670	9670	0
71	20241114	181600	318890040	9670	9670	9670	9670	0
72	20241114	181500	318890040	9670	9670	9670	9670	0
73	20241114	181400	318890040	9670	9670	9670	9670	0
74	20241114	181300	318890040	9670	9670	9670	9670	0
75	20241114	181200	318890040	9670	9670	9670	9670	0
76	20241114	181100	318890040	9670	9670	9670	9670	0
77	20241114	181000	318890040	9670	9670	9670	9670	0
78	20241114	180900	318890040	9670	9670	9670	9670	0
79	20241114	180800	318890040	9670	9670	9670	9670	0
80	20241114	180700	318890040	9670	9670	9670	9670	0
81	20241114	180600	318890040	9670	9670	9670	9670	0
82	20241114	180500	318890040	9670	9670	9670	9670	0
83	20241114	180400	318890040	9670	9670	9670	9670	0
84	20241114	180300	318890040	9670	9670	9670	9670	0
85	20241114	180200	318890040	9670	9670	9670	9670	0
86	20241114	180100	318890040	9670	9670	9670	9670	0
87	20241114	180000	318890040	9670	9670	9670	9670	0
88	20241114	175900	318890040	9670	9670	9670	9670	0
89	20241114	175800	318890040	9670	9670	9670	9670	0
90	20241114	175700	318890040	9670	9670	9670	9670	0
91	20241114	175600	318890040	9670	9670	9670	9670	0
92	20241114	175500	318890040	9670	9670	9670	9670	241
93	20241114	175400	318890040	9670	9670	9670	9670	0
94	20241114	175300	318890040	9670	9670	9670	9670	0
95	20241114	175200	318890040	9670	9670	9670	9670	0
96	20241114	175100	318890040	9670	9670	9670	9670	0
97	20241114	175000	318890040	9670	9670	9670	9670	0
98	20241114	174900	318890040	9670	9670	9670	9670	0
99	20241114	174800	318890040	9670	9670	9670	9670	0
100	20241114	174700	318890040	9670	9670	9670	9670	0
101	20241114	174600	318890040	9670	9670	9670	9670	0
102	20241114	174500	318890040	9670	9670	9670	9670	0
103	20241114	174400	318890040	9670	9670	9670	9670	0
104	20241114	174300	318890040	9670	9670	9670	9670	0
105	20241114	174200	318890040	9670	9670	9670	9670	0
106	20241114	174100	318890040	9670	9670	9670	9670	0
107	20241114	174000	318890040	9670	9670	9670	9670	0
108	20241114	173900	318890040	9670	9670	9670	9670	0
109	20241114	173800	318890040	9670	9670	9670	9670	0
110	20241114	173700	318890040	9670	9670	9670	9670	0
111	20241114	173600	318890040	9670	9670	9670	9670	0
112	20241114	173500	318890040	9670	9670	9670	9670	0
113	20241114	173400	318890040	9670	9670	9670	9670	0
114	20241114	173300	318890040	9670	9670	9670	9670	0
115	20241114	173200	318890040	9670	9670	9670	9670	0
116	20241114	173100	318890040	9670	9670	9670	9670	0
117	20241114	173000	318890040	9670	9670	9670	9670	0
118	20241114	172900	318890040	9670	9670	9670	9670	0
119	20241114	172800	318890040	9670	9670	9670	9670	0
120	20241114	172700	318890040	9670	9670	9670	9670	0
121	20241114	172600	318890040	9670	9670	9670	9670	0
122	20241114	172500	318890040	9670	9670	9670	9670	241
123	20241114	172400	318890040	9670	9670	9670	9670	0
124	20241114	172300	318890040	9670	9670	9670	9670	0
125	20241114	172200	318890040	9670	9670	9670	9670	0
126	20241114	172100	318890040	9670	9670	9670	9670	0
127	20241114	172000	318890040	9670	9670	9670	9670	0
128	20241114	171900	318890040	9670	9670	9670	9670	0
129	20241114	171800	318890040	9670	9670	9670	9670	0
130	20241114	171700	318890040	9670	9670	9670	9670	0
131	20241114	171600	318890040	9670	9670	9670	9670	0
132	20241114	171500	318890040	9670	9670	9670	9670	0
133	20241114	171400	318890040	9670	9670	9670	9670	0
134	20241114	171300	318890040	9670	9670	9670	9670	0
135	20241114	171200	318890040	9670	9670	9670	9670	0
136	20241114	171100	318890040	9670	9670	9670	9670	0
137	20241114	171000	318890040	9670	9670	9670	9670	0
138	20241114	170900	318890040	9670	9670	9670	9670	0
139	20241114	170800	318890040	9670	9670	9670	9670	0
140	20241114	170700	318890040	9670	9670	9670	9670	0
141	20241114	170600	318890040	9670	9670	9670	9670	0
142	20241114	170500	318890040	9670	9670	9670	9670	0
143	20241114	170400	318890040	9670	9670	9670	9670	0
144	20241114	170300	318890040	9670	9670	9670	9670	0
145	20241114	170200	318890040	9670	9670	9670	9670	0
146	20241114	170100	318890040	9670	9670	9670	9670	0
147	20241114	170000	318890040	9670	9670	9670	9670	0
148	20241114	165900	318890040	9670	9670	9670	9670	0
149	20241114	165800	318890040	9670	9670	9670	9670	0
150	20241114	165700	318890040	9670	9670	9670	9670	0
151	20241114	165600	318890040	9670	9670	9670	9670	0
152	20241114	165500	318890040	9670	9670	9670	9670	241
153	20241114	165400	318890040	9670	9670	9670	9670	0
154	20241114	165300	318890040	9670	9670	9670	9670	0
155	20241114	165200	318890040	9670	9670	9670	9670	0
156	20241114	165100	318890040	9670	9670	9670	9670	0
157	20241114	165000	318890040	9670	9670	9670	9670	0
158	20241114	164900	318890040	9670	9670	9670	9670	0
159	20241114	164800	318890040	9670	9670	9670	9670	0
160	20241114	164700	318890040	9670	9670	9670	9670	0
161	20241114	164600	318890040	9670	9670	9670	9670	0
162	20241114	164500	318890040	9670	9670	9670	9670	0
163	20241114	164400	318890040	9670	9670	9670	9670	0
164	20241114	164300	318890040	9670	9670	9670	9670	0
165	20241114	164200	318890040	9670	9670	9670	9670	0
166	20241114	164100	318890040	9670	9670	9670	9670	0
167	20241114	164000	318890040	9670	9670	9670	9670	0
168	20241114	163900	318890040	9670	9670	9670	9670	0
169	20241114	163800	318890040	9670	9670	9670	9670	0
170	20241114	163700	318890040	9670	9670	9670	9670	0
171	20241114	163600	318890040	9670	9670	9670	9670	0
172	20241114	163500	318890040	9670	9670	9670	9670	0
173	20241114	163400	318890040	9670	9670	9670	9670	0
174	20241114	163300	318890040	9670	9670	9670	9670	0
175	20241114	163200	318890040	9670	9670	9670	9670	0
176	20241114	163100	318890040	9670	9670	9670	9670	0
177	20241114	163000	318890040	9670	9670	9670	9670	241
178	20241114	162900	316559570	9660	9660	9660	9660	0
179	20241114	162800	316559570	9660	9660	9660	9660	0
180	20241114	162700	316559570	9660	9660	9660	9660	0
181	20241114	162600	316559570	9660	9660	9660	9660	0
182	20241114	162500	316559570	9660	9660	9660	9660	0
183	20241114	162400	316559570	9660	9660	9660	9660	0
184	20241114	162300	316559570	9660	9660	9660	9660	0
185	20241114	162200	316559570	9660	9660	9660	9660	0
186	20241114	162100	316559570	9660	9660	9660	9660	0
187	20241114	162000	316559570	9660	9660	9660	9660	0
188	20241114	161900	316559570	9660	9660	9660	9660	37
189	20241114	161800	316202150	9670	9670	9670	9670	1
190	20241114	161700	316192480	9660	9660	9660	9660	50
191	20241114	161600	315709480	9670	9650	9670	9650	126
192	20241114	161500	314492660	9640	9650	9650	9640	51
193	20241114	161400	314001010	9620	9620	9620	9620	0
194	20241114	161300	314001010	9620	9620	9620	9620	0
195	20241114	161200	314001010	9620	9620	9620	9620	0
196	20241114	161100	314001010	9620	9610	9620	9610	600
197	20241114	161000	308232010	9610	9610	9610	9600	310
198	20241114	160900	305254080	9610	9610	9610	9610	2
199	20241114	160800	305234860	9540	9610	9610	9540	1141
200	20241114	160700	294310530	9610	9560	9610	9560	616
201	20241114	160600	288391570	9610	9610	9610	9610	0
202	20241114	160500	288391570	9610	9560	9610	9560	3064
203	20241114	160400	258947230	9560	9590	9610	9560	401
204	20241114	160300	255097950	9570	9570	9570	9570	0
205	20241114	160200	255097950	9570	9570	9570	9570	111
206	20241114	160100	254035680	9570	9570	9570	9570	89
207	20241114	160000	253183950	9570	9570	9570	9570	0
208	20241114	155900	253183950	9570	9570	9570	9570	0
209	20241114	155800	253183950	9570	9570	9570	9570	0
210	20241114	155700	253183950	9570	9570	9570	9570	16
211	20241114	155600	253030830	9610	9610	9610	9610	2
212	20241114	155500	253011610	9610	9610	9610	9610	0
213	20241114	155400	253011610	9610	9610	9610	9610	0
214	20241114	155300	253011610	9610	9610	9610	9610	0
215	20241114	155200	253011610	9610	9610	9610	9610	0
216	20241114	155100	253011610	9610	9610	9610	9610	20
217	20241114	155000	252819410	9570	9570	9570	9570	16
218	20241114	154900	252666290	9610	9610	9610	9610	57
219	20241114	154800	252118520	9610	9610	9610	9610	0
220	20241114	154700	252118520	9610	9610	9610	9610	2
221	20241114	154600	252099300	9610	9610	9610	9610	0
222	20241114	154500	252099300	9610	9610	9610	9610	3
223	20241114	154400	252070470	9610	9610	9610	9610	0
224	20241114	154300	252070470	9610	9610	9610	9610	0
225	20241114	154200	252070470	9610	9610	9610	9610	0
226	20241114	154100	252070470	9610	9610	9610	9610	100
227	20241114	154000	251109470	9610	9610	9610	9610	1
228	20241114	153900	251099860	9610	9610	9610	9610	0
229	20241114	153800	251099860	9610	9610	9610	9610	2
230	20241114	153700	251080640	9560	9560	9560	9560	0
231	20241114	153600	251080640	9560	9560	9560	9560	0
232	20241114	153500	251080640	9560	9560	9560	9560	32
233	20241114	153400	250774720	9560	9560	9560	9560	0
234	20241114	153300	250774720	9560	9560	9560	9560	0
235	20241114	153200	250774720	9560	9560	9560	9560	200
236	20241114	153100	248862720	9560	9560	9560	9560	0
237	20241114	153000	248862720	9560	9560	9560	9560	1
238	20241114	152900	248853160	9610	9610	9610	9610	5
239	20241114	152800	248805110	9550	9550	9550	9550	0
240	20241114	152700	248805110	9550	9560	9560	9550	100
241	20241114	152600	247850040	9550	9610	9610	9550	304
242	20241114	152500	244942140	9600	9610	9610	9600	101
243	20241114	152400	243972530	9610	9610	9610	9610	0
244	20241114	152300	243972530	9610	9610	9610	9610	10
245	20241114	152200	243876430	9580	9600	9600	9580	705
246	20241114	152100	237111680	9600	9600	9600	9600	0
247	20241114	152000	237111680	9600	9600	9600	9600	660
248	20241114	151900	230775680	9600	9600	9600	9600	600
249	20241114	151800	225015680	9590	9590	9590	9590	0
250	20241114	151700	225015680	9590	9590	9600	9590	48
251	20241114	151600	224555110	9600	9600	9600	9600	1
252	20241114	151500	224545510	9580	9580	9580	9580	10
253	20241114	151400	224449710	9580	9580	9580	9580	24
254	20241114	151300	224219790	9580	9580	9580	9580	3227
255	20241114	151200	193305130	9590	9600	9600	9590	411
256	20241114	151100	189363350	9610	9610	9610	9610	5
257	20241114	151000	189315300	9610	9610	9610	9610	0
258	20241114	150900	189315300	9610	9610	9610	9610	105
259	20241114	150800	188306250	9590	9590	9590	9590	0
260	20241114	150700	188306250	9590	9590	9590	9590	0
261	20241114	150600	188306250	9590	9590	9590	9590	199
262	20241114	150500	186397840	9590	9600	9600	9590	397
263	20241114	150400	182586660	9610	9610	9610	9610	75
264	20241114	150300	181865910	9620	9620	9620	9620	0
265	20241114	150200	181865910	9620	9620	9620	9620	0
266	20241114	150100	181865910	9620	9620	9620	9620	2
267	20241114	150000	181846670	9620	9620	9620	9620	0
268	20241114	145900	181846670	9620	9600	9620	9600	55
269	20241114	145800	181317670	9600	9600	9600	9600	0
270	20241114	145700	181317670	9600	9600	9600	9600	0
271	20241114	145600	181317670	9600	9620	9620	9600	222
272	20241114	145500	179186320	9620	9620	9620	9620	100
273	20241114	145400	178224320	9620	9620	9620	9620	27
274	20241114	145300	177964580	9610	9610	9610	9610	0
275	20241114	145200	177964580	9610	9610	9610	9610	0
276	20241114	145100	177964580	9610	9610	9610	9610	0
277	20241114	145000	177964580	9610	9610	9610	9610	0
278	20241114	144900	177964580	9610	9610	9610	9610	0
279	20241114	144800	177964580	9610	9610	9610	9610	387
280	20241114	144700	174245510	9610	9610	9610	9610	0
281	20241114	144600	174245510	9610	9610	9610	9610	0
282	20241114	144500	174245510	9610	9590	9610	9590	114
283	20241114	144400	173150170	9600	9600	9600	9600	1
284	20241114	144300	173140570	9590	9600	9600	9590	159
285	20241114	144200	171614670	9600	9600	9600	9600	0
286	20241114	144100	171614670	9600	9600	9600	9600	29
287	20241114	144000	171336270	9590	9590	9590	9590	0
288	20241114	143900	171336270	9590	9590	9590	9590	0
289	20241114	143800	171336270	9590	9590	9590	9590	0
290	20241114	143700	171336270	9590	9590	9590	9590	2
291	20241114	143600	171317090	9590	9600	9600	9590	32
292	20241114	143500	171010090	9590	9610	9610	9590	78
293	20241114	143400	170261470	9600	9610	9610	9600	26
294	20241114	143300	170011670	9610	9610	9610	9610	0
295	20241114	143200	170011670	9610	9610	9610	9610	0
296	20241114	143100	170011670	9610	9610	9610	9610	8
297	20241114	143000	169934790	9610	9600	9610	9580	104
298	20241114	142900	168937630	9610	9610	9610	9610	3
299	20241114	142800	168908800	9610	9610	9610	9590	383
300	20241114	142700	165231190	9620	9650	9650	9620	30
301	20241114	142600	164942290	9650	9650	9650	9650	1
302	20241114	142500	164932640	9650	9650	9650	9650	3
303	20241114	142400	164903690	9650	9650	9650	9650	0
304	20241114	142300	164903690	9650	9650	9650	9650	10
305	20241114	142200	164807190	9660	9660	9660	9660	0
306	20241114	142100	164807190	9660	9660	9660	9660	10
307	20241114	142000	164710590	9660	9660	9660	9660	0
308	20241114	141900	164710590	9660	9660	9660	9660	5
309	20241114	141800	164662290	9610	9610	9610	9610	100
310	20241114	141700	163701290	9620	9620	9620	9620	100
311	20241114	141600	162739290	9620	9620	9620	9620	0
312	20241114	141500	162739290	9620	9620	9620	9620	0
313	20241114	141400	162739290	9620	9630	9630	9620	300
314	20241114	141300	159851500	9630	9630	9630	9630	236
315	20241114	141200	157578820	9640	9640	9640	9640	64
316	20241114	141100	156961860	9640	9640	9640	9640	0
317	20241114	141000	156961860	9640	9640	9640	9640	0
318	20241114	140900	156961860	9640	9640	9640	9640	0
319	20241114	140800	156961860	9640	9640	9640	9640	78
320	20241114	140700	156209940	9650	9650	9650	9650	11
321	20241114	140600	156103790	9650	9650	9650	9650	7
322	20241114	140500	156036240	9650	9650	9650	9650	3
323	20241114	140400	156007290	9650	9650	9650	9650	1
324	20241114	140300	155997640	9640	9640	9640	9640	34
325	20241114	140200	155669880	9650	9650	9650	9650	1000
326	20241114	140100	146019880	9650	9650	9650	9650	1
327	20241114	140000	146010230	9640	9650	9650	9640	17
328	20241114	135900	145846330	9650	9650	9650	9650	1
329	20241114	135800	145836680	9650	9650	9650	9650	0
330	20241114	135700	145836680	9650	9650	9650	9650	1
331	20241114	135600	145827030	9650	9650	9650	9650	0
332	20241114	135500	145827030	9650	9650	9650	9650	0
333	20241114	135400	145827030	9650	9650	9650	9650	21
334	20241114	135300	145624380	9650	9650	9650	9650	10
335	20241114	135200	145527880	9650	9650	9650	9650	0
336	20241114	135100	145527880	9650	9650	9650	9650	0
337	20241114	135000	145527880	9650	9650	9650	9650	15
338	20241114	134900	145383130	9660	9660	9660	9660	1
339	20241114	134800	145373470	9660	9660	9660	9660	2
340	20241114	134700	145354150	9660	9660	9660	9660	3
341	20241114	134600	145325170	9660	9660	9660	9660	0
342	20241114	134500	145325170	9660	9650	9660	9640	61
343	20241114	134400	144736790	9660	9660	9660	9660	0
344	20241114	134300	144736790	9660	9670	9670	9660	682
345	20241114	134200	138147870	9660	9660	9660	9660	0
346	20241114	134100	138147870	9660	9660	9660	9660	0
347	20241114	134000	138147870	9660	9660	9660	9660	0
348	20241114	133900	138147870	9660	9660	9660	9660	0
349	20241114	133800	138147870	9660	9660	9660	9660	0
350	20241114	133700	138147870	9660	9660	9660	9660	0
351	20241114	133600	138147870	9660	9660	9660	9660	0
352	20241114	133500	138147870	9660	9660	9660	9660	3
353	20241114	133400	138118890	9710	9710	9710	9710	0
354	20241114	133300	138118890	9710	9710	9710	9710	3
355	20241114	133200	138089760	9710	9710	9710	9710	114
356	20241114	133100	136982820	9710	9710	9710	9710	0
357	20241114	133000	136982820	9710	9710	9710	9710	0
358	20241114	132900	136982820	9710	9710	9710	9710	0
359	20241114	132800	136982820	9710	9710	9710	9710	0
360	20241114	132700	136982820	9710	9710	9710	9710	0
361	20241114	132600	136982820	9710	9710	9710	9710	1
362	20241114	132500	136973110	9680	9680	9680	9680	0
363	20241114	132400	136973110	9680	9650	9680	9650	21
364	20241114	132300	136770280	9650	9650	9650	9650	3
365	20241114	132200	136741330	9650	9650	9650	9650	15
366	20241114	132100	136596580	9680	9680	9680	9680	0
367	20241114	132000	136596580	9680	9680	9680	9680	0
368	20241114	131900	136596580	9680	9680	9680	9680	130
369	20241114	131800	135338180	9630	9660	9660	9630	390
370	20241114	131700	131579500	9660	9660	9660	9660	2
371	20241114	131600	131560180	9650	9660	9660	9650	167
372	20241114	131500	129947600	9680	9680	9680	9680	0
373	20241114	131400	129947600	9680	9680	9680	9670	781
374	20241114	131300	122387800	9690	9690	9690	9690	0
375	20241114	131200	122387800	9690	9690	9690	9690	0
376	20241114	131100	122387800	9690	9690	9690	9690	0
377	20241114	131000	122387800	9690	9690	9690	9690	1
378	20241114	130900	122378110	9680	9690	9690	9680	106
379	20241114	130800	121351110	9690	9690	9690	9690	10
380	20241114	130700	121254210	9690	9690	9690	9690	1
381	20241114	130600	121244520	9690	9690	9690	9690	0
382	20241114	130500	121244520	9690	9690	9690	9690	0
383	20241114	130400	121244520	9690	9690	9690	9690	52
384	20241114	130300	120740640	9670	9670	9670	9670	0
385	20241114	130200	120740640	9670	9670	9670	9670	0
386	20241114	130100	120740640	9670	9670	9670	9670	0
387	20241114	130000	120740640	9670	9670	9670	9670	0
388	20241114	125900	120740640	9670	9670	9670	9670	0
389	20241114	125800	120740640	9670	9670	9670	9670	0
390	20241114	125700	120740640	9670	9670	9670	9670	0
391	20241114	125600	120740640	9670	9670	9670	9670	0
392	20241114	125500	120740640	9670	9670	9670	9670	49
393	20241114	125400	120266810	9680	9690	9690	9680	9
394	20241114	125300	120179670	9680	9680	9680	9680	0
395	20241114	125200	120179670	9680	9680	9680	9680	0
396	20241114	125100	120179670	9680	9680	9680	9680	0
397	20241114	125000	120179670	9680	9680	9680	9680	222
398	20241114	124900	118030710	9680	9680	9680	9680	0
399	20241114	124800	118030710	9680	9680	9680	9680	0
400	20241114	124700	118030710	9680	9680	9680	9680	0
401	20241114	124600	118030710	9680	9680	9680	9680	0
402	20241114	124500	118030710	9680	9680	9680	9680	0
403	20241114	124400	118030710	9680	9680	9680	9680	0
404	20241114	124300	118030710	9680	9680	9680	9680	1
405	20241114	124200	118021030	9700	9700	9700	9700	0
406	20241114	124100	118021030	9700	9700	9700	9700	10
407	20241114	124000	117924030	9680	9680	9680	9680	0
408	20241114	123900	117924030	9680	9680	9680	9680	0
409	20241114	123800	117924030	9680	9680	9680	9680	0
410	20241114	123700	117924030	9680	9680	9680	9680	0
411	20241114	123600	117924030	9680	9680	9680	9680	0
412	20241114	123500	117924030	9680	9680	9680	9680	2
413	20241114	123400	117904670	9720	9720	9720	9720	0
414	20241114	123300	117904670	9720	9720	9720	9720	0
415	20241114	123200	117904670	9720	9720	9720	9720	0
416	20241114	123100	117904670	9720	9720	9720	9720	0
417	20241114	123000	117904670	9720	9720	9720	9720	1
418	20241114	122900	117894950	9670	9670	9670	9670	10
419	20241114	122800	117798250	9670	9670	9670	9670	0
420	20241114	122700	117798250	9670	9670	9670	9670	0
421	20241114	122600	117798250	9670	9670	9670	9670	0
422	20241114	122500	117798250	9670	9670	9670	9670	30
423	20241114	122400	117508150	9670	9670	9670	9670	0
424	20241114	122300	117508150	9670	9670	9670	9670	80
425	20241114	122200	116734550	9680	9690	9690	9680	100
426	20241114	122100	115766540	9690	9690	9690	9690	1
427	20241114	122000	115756850	9690	9690	9690	9690	9
428	20241114	121900	115669640	9680	9680	9680	9680	0
429	20241114	121800	115669640	9680	9700	9700	9680	165
430	20241114	121700	114071400	9710	9710	9710	9710	0
431	20241114	121600	114071400	9710	9710	9710	9710	4
432	20241114	121500	114032560	9710	9710	9710	9710	0
433	20241114	121400	114032560	9710	9710	9710	9710	0
434	20241114	121300	114032560	9710	9710	9710	9710	199
435	20241114	121200	112100270	9710	9710	9710	9710	199
436	20241114	121100	110167980	9710	9710	9710	9710	4
437	20241114	121000	110129140	9700	9700	9700	9700	1
438	20241114	120900	110119440	9700	9700	9700	9700	33
439	20241114	120800	109799340	9700	9700	9700	9700	2
440	20241114	120700	109779940	9750	9750	9750	9750	11
441	20241114	120600	109672690	9750	9750	9750	9750	9
442	20241114	120500	109584940	9740	9740	9740	9740	0
443	20241114	120400	109584940	9740	9740	9740	9740	0
444	20241114	120300	109584940	9740	9740	9740	9740	0
445	20241114	120200	109584940	9740	9740	9740	9740	5
446	20241114	120100	109536240	9740	9740	9740	9740	3
447	20241114	120000	109507020	9740	9740	9740	9740	0
448	20241114	115900	109507020	9740	9740	9740	9740	0
449	20241114	115800	109507020	9740	9740	9740	9740	0
450	20241114	115700	109507020	9740	9740	9740	9740	0
451	20241114	115600	109507020	9740	9740	9740	9740	0
452	20241114	115500	109507020	9740	9740	9740	9740	0
453	20241114	115400	109507020	9740	9740	9740	9740	3
454	20241114	115300	109477800	9740	9740	9740	9740	1
455	20241114	115200	109468060	9740	9740	9740	9740	0
456	20241114	115100	109468060	9740	9740	9740	9740	10
457	20241114	115000	109370660	9750	9750	9750	9750	35
458	20241114	114900	109029410	9750	9750	9750	9750	0
459	20241114	114800	109029410	9750	9750	9750	9750	200
460	20241114	114700	107079410	9690	9700	9700	9690	31
461	20241114	114600	106778790	9710	9710	9710	9710	6
462	20241114	114500	106720530	9710	9710	9710	9710	1
463	20241114	114400	106710820	9700	9700	9700	9700	0
464	20241114	114300	106710820	9700	9700	9700	9700	5
465	20241114	114200	106662320	9700	9700	9700	9700	0
466	20241114	114100	106662320	9700	9700	9700	9700	0
467	20241114	114000	106662320	9700	9700	9700	9700	0
468	20241114	113900	106662320	9700	9710	9710	9700	230
469	20241114	113800	104430670	9710	9710	9710	9710	0
470	20241114	113700	104430670	9710	9710	9710	9710	0
471	20241114	113600	104430670	9710	9730	9730	9710	121
472	20241114	113500	103253650	9730	9730	9730	9730	20
473	20241114	113400	103059050	9730	9730	9730	9730	1
474	20241114	113300	103049320	9720	9720	9720	9720	0
475	20241114	113200	103049320	9720	9720	9720	9720	0
476	20241114	113100	103049320	9720	9720	9720	9720	0
477	20241114	113000	103049320	9720	9720	9720	9720	0
478	20241114	112900	103049320	9720	9720	9720	9720	0
479	20241114	112800	103049320	9720	9720	9720	9720	2
480	20241114	112700	103029880	9720	9720	9720	9720	0
481	20241114	112600	103029880	9720	9720	9720	9720	0
482	20241114	112500	103029880	9720	9720	9720	9720	0
483	20241114	112400	103029880	9720	9720	9720	9720	0
484	20241114	112300	103029880	9720	9720	9720	9720	102
485	20241114	112200	102038440	9720	9720	9720	9720	1
486	20241114	112100	102028720	9720	9720	9720	9720	0
487	20241114	112000	102028720	9720	9720	9720	9720	12
488	20241114	111900	101912080	9720	9720	9720	9720	44
489	20241114	111800	101484400	9720	9720	9720	9720	0
490	20241114	111700	101484400	9720	9720	9720	9720	0
491	20241114	111600	101484400	9720	9730	9730	9720	12
492	20241114	111500	101367660	9720	9720	9720	9720	0
493	20241114	111400	101367660	9720	9750	9750	9720	55
494	20241114	111300	100831560	9720	9730	9730	9720	18
495	20241114	111200	100656460	9740	9740	9740	9740	2
496	20241114	111100	100636980	9730	9730	9730	9730	10
497	20241114	111000	100539680	9720	9720	9720	9720	1
498	20241114	110900	100529960	9760	9760	9760	9760	0
499	20241114	110800	100529960	9760	9760	9760	9760	0
500	20241114	110700	100529960	9760	9760	9760	9760	6
501	20241114	110600	100471400	9760	9750	9760	9750	167
502	20241114	110500	98843140	9750	9750	9750	9750	0
503	20241114	110400	98843140	9750	9750	9750	9750	7
504	20241114	110300	98774890	9750	9750	9750	9750	1
505	20241114	110200	98765140	9750	9750	9750	9750	0
506	20241114	110100	98765140	9750	9750	9750	9750	1
507	20241114	110000	98755390	9700	9700	9700	9700	0
508	20241114	105900	98755390	9700	9710	9710	9700	3541
509	20241114	105800	64388690	9710	9710	9710	9710	50
510	20241114	105700	63903190	9710	9730	9730	9710	42
511	20241114	105600	63495130	9720	9720	9720	9720	0
512	20241114	105500	63495130	9720	9720	9720	9720	0
513	20241114	105400	63495130	9720	9720	9720	9720	0
514	20241114	105300	63495130	9720	9740	9740	9720	200
515	20241114	105200	61551020	9730	9760	9780	9730	291
516	20241114	105100	58710030	9750	9750	9750	9750	0
517	20241114	105000	58710030	9750	9750	9750	9750	0
518	20241114	104900	58710030	9750	9750	9750	9750	11
519	20241114	104800	58602780	9760	9760	9760	9760	2
520	20241114	104700	58583260	9760	9760	9760	9760	1
521	20241114	104600	58573500	9780	9780	9780	9730	62
522	20241114	104500	57968890	9740	9770	9780	9740	123
523	20241114	104400	56767580	9770	9770	9770	9770	14
524	20241114	104300	56630800	9770	9770	9770	9730	354
525	20241114	104200	53184520	9760	9760	9760	9760	0
526	20241114	104100	53184520	9760	9760	9760	9750	17
527	20241114	104000	53018610	9760	9740	9760	9740	510
528	20241114	103900	48045150	9740	9740	9740	9740	4
529	20241114	103800	48006190	9740	9750	9750	9740	19
530	20241114	103700	47821050	9740	9740	9740	9740	4
531	20241114	103600	47782090	9730	9740	9740	9730	346
532	20241114	103500	44415490	9740	9740	9740	9730	6
533	20241114	103400	44357060	9750	9750	9750	9750	14
534	20241114	103300	44220560	9750	9750	9750	9750	6
535	20241114	103200	44162060	9750	9740	9750	9740	125
536	20241114	103100	42944220	9740	9740	9740	9740	0
537	20241114	103000	42944220	9740	9740	9740	9740	9
538	20241114	102900	42856560	9730	9730	9730	9730	0
539	20241114	102800	42856560	9730	9730	9730	9730	1
540	20241114	102700	42846830	9730	9730	9730	9730	128
541	20241114	102600	41601390	9730	9730	9730	9730	446
542	20241114	102500	37261810	9700	9700	9700	9700	600
543	20241114	102400	31441810	9700	9720	9720	9700	400
544	20241114	102300	27559810	9720	9720	9720	9720	3
545	20241114	102200	27530650	9720	9720	9720	9720	8
546	20241114	102100	27452890	9720	9720	9720	9720	1
547	20241114	102000	27443170	9700	9700	9700	9700	100
548	20241114	101900	26473170	9710	9710	9710	9710	0
549	20241114	101800	26473170	9710	9710	9710	9710	169
550	20241114	101700	24832180	9710	9710	9710	9710	57
551	20241114	101600	24278710	9710	9710	9710	9710	0
552	20241114	101500	24278710	9710	9710	9710	9710	4
553	20241114	101400	24239870	9710	9710	9710	9710	6
554	20241114	101300	24181610	9690	9710	9710	9690	288
555	20241114	101200	21388090	9700	9710	9710	9700	682
556	20241114	101100	14772680	9740	9740	9740	9740	2
557	20241114	101000	14753200	9740	9730	9740	9700	220
558	20241114	100900	12614920	9730	9720	9730	9700	777
559	20241114	100800	5065300	9730	9730	9730	9730	0
560	20241114	100700	5065300	9730	9730	9730	9730	0
561	20241114	100600	5065300	9730	9740	9740	9730	104
562	20241114	100500	4053360	9740	9730	9740	9730	40
563	20241114	100400	3664150	9730	9730	9730	9730	13
564	20241114	100300	3537660	9730	9730	9730	9730	4
565	20241114	100200	3498740	9720	9710	9720	9710	315
566	20241114	100100	436970	9720	9720	9720	9720	0
567	20241114	100000	436970	9720	9710	9720	9710	45