KissMeData/077500/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194300	447024130	4375	4375	4375	4375	771
3	20241114	194200	447024130	4375	4375	4375	4375	0
4	20241114	194100	447024130	4375	4375	4375	4375	0
5	20241114	194000	447024130	4375	4375	4375	4375	0
6	20241114	193900	447024130	4375	4375	4375	4375	0
7	20241114	193800	447024130	4375	4375	4375	4375	0
8	20241114	193700	447024130	4375	4375	4375	4375	0
9	20241114	193600	447024130	4375	4375	4375	4375	0
10	20241114	193500	447024130	4375	4375	4375	4375	0
11	20241114	193400	447024130	4375	4375	4375	4375	0
12	20241114	193300	447024130	4375	4375	4375	4375	0
13	20241114	193200	447024130	4375	4375	4375	4375	0
14	20241114	193100	447024130	4375	4375	4375	4375	0
15	20241114	193000	447024130	4375	4375	4375	4375	0
16	20241114	192900	447024130	4375	4375	4375	4375	0
17	20241114	192800	447024130	4375	4375	4375	4375	0
18	20241114	192700	447024130	4375	4375	4375	4375	0
19	20241114	192600	447024130	4375	4375	4375	4375	0
20	20241114	192500	447024130	4375	4375	4375	4375	0
21	20241114	192400	447024130	4375	4375	4375	4375	0
22	20241114	192300	447024130	4375	4375	4375	4375	0
23	20241114	192200	447024130	4375	4375	4375	4375	0
24	20241114	192100	447024130	4375	4375	4375	4375	0
25	20241114	192000	447024130	4375	4375	4375	4375	0
26	20241114	191900	447024130	4375	4375	4375	4375	0
27	20241114	191800	447024130	4375	4375	4375	4375	0
28	20241114	191700	447024130	4375	4375	4375	4375	0
29	20241114	191600	447024130	4375	4375	4375	4375	0
30	20241114	191500	447024130	4375	4375	4375	4375	0
31	20241114	191400	447024130	4375	4375	4375	4375	0
32	20241114	191300	447024130	4375	4375	4375	4375	771
33	20241114	191200	447024130	4375	4375	4375	4375	0
34	20241114	191100	447024130	4375	4375	4375	4375	0
35	20241114	191000	447024130	4375	4375	4375	4375	0
36	20241114	190900	447024130	4375	4375	4375	4375	0
37	20241114	190800	447024130	4375	4375	4375	4375	0
38	20241114	190700	447024130	4375	4375	4375	4375	0
39	20241114	190600	447024130	4375	4375	4375	4375	0
40	20241114	190500	447024130	4375	4375	4375	4375	0
41	20241114	190400	447024130	4375	4375	4375	4375	0
42	20241114	190300	447024130	4375	4375	4375	4375	0
43	20241114	190200	447024130	4375	4375	4375	4375	0
44	20241114	190100	447024130	4375	4375	4375	4375	0
45	20241114	190000	447024130	4375	4375	4375	4375	0
46	20241114	185900	447024130	4375	4375	4375	4375	0
47	20241114	185800	447024130	4375	4375	4375	4375	0
48	20241114	185700	447024130	4375	4375	4375	4375	0
49	20241114	185600	447024130	4375	4375	4375	4375	0
50	20241114	185500	447024130	4375	4375	4375	4375	0
51	20241114	185400	447024130	4375	4375	4375	4375	0
52	20241114	185300	447024130	4375	4375	4375	4375	0
53	20241114	185200	447024130	4375	4375	4375	4375	0
54	20241114	185100	447024130	4375	4375	4375	4375	0
55	20241114	185000	447024130	4375	4375	4375	4375	0
56	20241114	184900	447024130	4375	4375	4375	4375	0
57	20241114	184800	447024130	4375	4375	4375	4375	0
58	20241114	184700	447024130	4375	4375	4375	4375	0
59	20241114	184600	447024130	4375	4375	4375	4375	0
60	20241114	184500	447024130	4375	4375	4375	4375	0
61	20241114	184400	447024130	4375	4375	4375	4375	0
62	20241114	184300	447024130	4375	4375	4375	4375	771
63	20241114	184200	447024130	4375	4375	4375	4375	0
64	20241114	184100	447024130	4375	4375	4375	4375	0
65	20241114	184000	447024130	4375	4375	4375	4375	0
66	20241114	183900	447024130	4375	4375	4375	4375	0
67	20241114	183800	447024130	4375	4375	4375	4375	0
68	20241114	183700	447024130	4375	4375	4375	4375	0
69	20241114	183600	447024130	4375	4375	4375	4375	0
70	20241114	183500	447024130	4375	4375	4375	4375	0
71	20241114	183400	447024130	4375	4375	4375	4375	0
72	20241114	183300	447024130	4375	4375	4375	4375	0
73	20241114	183200	447024130	4375	4375	4375	4375	0
74	20241114	183100	447024130	4375	4375	4375	4375	0
75	20241114	183000	447024130	4375	4375	4375	4375	0
76	20241114	182900	447024130	4375	4375	4375	4375	0
77	20241114	182800	447024130	4375	4375	4375	4375	0
78	20241114	182700	447024130	4375	4375	4375	4375	0
79	20241114	182600	447024130	4375	4375	4375	4375	0
80	20241114	182500	447024130	4375	4375	4375	4375	0
81	20241114	182400	447024130	4375	4375	4375	4375	0
82	20241114	182300	447024130	4375	4375	4375	4375	0
83	20241114	182200	447024130	4375	4375	4375	4375	0
84	20241114	182100	447024130	4375	4375	4375	4375	0
85	20241114	182000	447024130	4375	4375	4375	4375	0
86	20241114	181900	447024130	4375	4375	4375	4375	0
87	20241114	181800	447024130	4375	4375	4375	4375	0
88	20241114	181700	447024130	4375	4375	4375	4375	0
89	20241114	181600	447024130	4375	4375	4375	4375	0
90	20241114	181500	447024130	4375	4375	4375	4375	0
91	20241114	181400	447024130	4375	4375	4375	4375	0
92	20241114	181300	447024130	4375	4375	4375	4375	771
93	20241114	181200	447024130	4375	4375	4375	4375	0
94	20241114	181100	447024130	4375	4375	4375	4375	0
95	20241114	181000	447024130	4375	4375	4375	4375	0
96	20241114	180900	447024130	4375	4375	4375	4375	0
97	20241114	180800	447024130	4375	4375	4375	4375	0
98	20241114	180700	447024130	4375	4375	4375	4375	0
99	20241114	180600	447024130	4375	4375	4375	4375	0
100	20241114	180500	447024130	4375	4375	4375	4375	0
101	20241114	180400	447024130	4375	4375	4375	4375	0
102	20241114	180300	447024130	4375	4375	4375	4375	0
103	20241114	180200	447024130	4375	4375	4375	4375	0
104	20241114	180100	447024130	4375	4375	4375	4375	0
105	20241114	180000	447024130	4375	4375	4375	4375	0
106	20241114	175900	447024130	4375	4375	4375	4375	0
107	20241114	175800	447024130	4375	4375	4375	4375	0
108	20241114	175700	447024130	4375	4375	4375	4375	0
109	20241114	175600	447024130	4375	4375	4375	4375	0
110	20241114	175500	447024130	4375	4375	4375	4375	0
111	20241114	175400	447024130	4375	4375	4375	4375	0
112	20241114	175300	447024130	4375	4375	4375	4375	0
113	20241114	175200	447024130	4375	4375	4375	4375	0
114	20241114	175100	447024130	4375	4375	4375	4375	0
115	20241114	175000	447024130	4375	4375	4375	4375	0
116	20241114	174900	447024130	4375	4375	4375	4375	0
117	20241114	174800	447024130	4375	4375	4375	4375	0
118	20241114	174700	447024130	4375	4375	4375	4375	0
119	20241114	174600	447024130	4375	4375	4375	4375	0
120	20241114	174500	447024130	4375	4375	4375	4375	0
121	20241114	174400	447024130	4375	4375	4375	4375	0
122	20241114	174300	447024130	4375	4375	4375	4375	771
123	20241114	174200	447024130	4375	4375	4375	4375	0
124	20241114	174100	447024130	4375	4375	4375	4375	0
125	20241114	174000	447024130	4375	4375	4375	4375	0
126	20241114	173900	447024130	4375	4375	4375	4375	0
127	20241114	173800	447024130	4375	4375	4375	4375	0
128	20241114	173700	447024130	4375	4375	4375	4375	0
129	20241114	173600	447024130	4375	4375	4375	4375	0
130	20241114	173500	447024130	4375	4375	4375	4375	0
131	20241114	173400	447024130	4375	4375	4375	4375	0
132	20241114	173300	447024130	4375	4375	4375	4375	0
133	20241114	173200	447024130	4375	4375	4375	4375	0
134	20241114	173100	447024130	4375	4375	4375	4375	0
135	20241114	173000	447024130	4375	4375	4375	4375	0
136	20241114	172900	447024130	4375	4375	4375	4375	0
137	20241114	172800	447024130	4375	4375	4375	4375	0
138	20241114	172700	447024130	4375	4375	4375	4375	0
139	20241114	172600	447024130	4375	4375	4375	4375	0
140	20241114	172500	447024130	4375	4375	4375	4375	0
141	20241114	172400	447024130	4375	4375	4375	4375	0
142	20241114	172300	447024130	4375	4375	4375	4375	0
143	20241114	172200	447024130	4375	4375	4375	4375	0
144	20241114	172100	447024130	4375	4375	4375	4375	0
145	20241114	172000	447024130	4375	4375	4375	4375	0
146	20241114	171900	447024130	4375	4375	4375	4375	0
147	20241114	171800	447024130	4375	4375	4375	4375	0
148	20241114	171700	447024130	4375	4375	4375	4375	0
149	20241114	171600	447024130	4375	4375	4375	4375	0
150	20241114	171500	447024130	4375	4375	4375	4375	0
151	20241114	171400	447024130	4375	4375	4375	4375	0
152	20241114	171300	447024130	4375	4375	4375	4375	771
153	20241114	171200	447024130	4375	4375	4375	4375	0
154	20241114	171100	447024130	4375	4375	4375	4375	0
155	20241114	171000	447024130	4375	4375	4375	4375	0
156	20241114	170900	447024130	4375	4375	4375	4375	0
157	20241114	170800	447024130	4375	4375	4375	4375	0
158	20241114	170700	447024130	4375	4375	4375	4375	0
159	20241114	170600	447024130	4375	4375	4375	4375	0
160	20241114	170500	447024130	4375	4375	4375	4375	0
161	20241114	170400	447024130	4375	4375	4375	4375	0
162	20241114	170300	447024130	4375	4375	4375	4375	0
163	20241114	170200	447024130	4375	4375	4375	4375	0
164	20241114	170100	447024130	4375	4375	4375	4375	0
165	20241114	170000	447024130	4375	4375	4375	4375	0
166	20241114	165900	447024130	4375	4375	4375	4375	0
167	20241114	165800	447024130	4375	4375	4375	4375	0
168	20241114	165700	447024130	4375	4375	4375	4375	0
169	20241114	165600	447024130	4375	4375	4375	4375	0
170	20241114	165500	447024130	4375	4375	4375	4375	0
171	20241114	165400	447024130	4375	4375	4375	4375	0
172	20241114	165300	447024130	4375	4375	4375	4375	0
173	20241114	165200	447024130	4375	4375	4375	4375	0
174	20241114	165100	447024130	4375	4375	4375	4375	0
175	20241114	165000	447024130	4375	4375	4375	4375	0
176	20241114	164900	447024130	4375	4375	4375	4375	0
177	20241114	164800	447024130	4375	4375	4375	4375	0
178	20241114	164700	447024130	4375	4375	4375	4375	0
179	20241114	164600	447024130	4375	4375	4375	4375	0
180	20241114	164500	447024130	4375	4375	4375	4375	0
181	20241114	164400	447024130	4375	4375	4375	4375	0
182	20241114	164300	447024130	4375	4375	4375	4375	771
183	20241114	164200	447024130	4375	4375	4375	4375	0
184	20241114	164100	447024130	4375	4375	4375	4375	0
185	20241114	164000	447024130	4375	4375	4375	4375	0
186	20241114	163900	447024130	4375	4375	4375	4375	0
187	20241114	163800	447024130	4375	4375	4375	4375	0
188	20241114	163700	447024130	4375	4375	4375	4375	0
189	20241114	163600	447024130	4375	4375	4375	4375	0
190	20241114	163500	447024130	4375	4375	4375	4375	0
191	20241114	163400	447024130	4375	4375	4375	4375	0
192	20241114	163300	447024130	4375	4375	4375	4375	0
193	20241114	163200	447024130	4375	4375	4375	4375	0
194	20241114	163100	447024130	4375	4375	4375	4375	0
195	20241114	163000	447024130	4375	4375	4375	4375	771
196	20241114	162900	443651005	4360	4360	4360	4360	0
197	20241114	162800	443651005	4360	4360	4360	4360	0
198	20241114	162700	443651005	4360	4360	4360	4360	0
199	20241114	162600	443651005	4360	4360	4360	4360	0
200	20241114	162500	443651005	4360	4360	4360	4360	0
201	20241114	162400	443651005	4360	4360	4360	4360	0
202	20241114	162300	443651005	4360	4360	4360	4360	0
203	20241114	162200	443651005	4360	4360	4360	4360	0
204	20241114	162100	443651005	4360	4360	4360	4360	0
205	20241114	162000	443651005	4360	4360	4360	4360	0
206	20241114	161900	443651005	4360	4345	4360	4330	123
207	20241114	161800	443118290	4375	4375	4375	4375	0
208	20241114	161700	443118290	4375	4375	4375	4375	0
209	20241114	161600	443118290	4375	4360	4375	4360	500
210	20241114	161500	440931525	4370	4370	4370	4370	0
211	20241114	161400	440931525	4370	4370	4370	4370	0
212	20241114	161300	440931525	4370	4370	4370	4370	0
213	20241114	161200	440931525	4370	4370	4370	4370	0
214	20241114	161100	440931525	4370	4370	4370	4370	0
215	20241114	161000	440931525	4370	4305	4370	4305	128
216	20241114	160900	440378760	4305	4330	4330	4305	360
217	20241114	160800	438826565	4370	4370	4370	4370	0
218	20241114	160700	438826565	4370	4370	4370	4370	10
219	20241114	160600	438782865	4375	4355	4375	4335	112
220	20241114	160500	438296070	4355	4360	4360	4355	4
221	20241114	160400	438278640	4375	4375	4375	4375	10
222	20241114	160300	438234890	4375	4360	4375	4360	55
223	20241114	160200	437994810	4360	4360	4360	4360	0
224	20241114	160100	437994810	4360	4360	4360	4360	0
225	20241114	160000	437994810	4360	4360	4360	4360	0
226	20241114	155900	437994810	4360	4360	4360	4360	1
227	20241114	155800	437990450	4350	4360	4360	4350	359
228	20241114	155700	436428790	4355	4355	4355	4355	0
229	20241114	155600	436428790	4355	4360	4360	4355	68
230	20241114	155500	436132645	4355	4355	4355	4355	17
231	20241114	155400	436058610	4355	4355	4355	4355	58
232	20241114	155300	435806020	4350	4350	4350	4350	23
233	20241114	155200	435705970	4350	4350	4350	4350	4
234	20241114	155100	435688570	4350	4350	4350	4350	3
235	20241114	155000	435675520	4355	4355	4355	4355	1
236	20241114	154900	435671165	4355	4355	4355	4355	23
237	20241114	154800	435571000	4350	4350	4350	4350	0
238	20241114	154700	435571000	4350	4350	4350	4350	2494
239	20241114	154600	424722100	4350	4350	4350	4350	2
240	20241114	154500	424713400	4350	4350	4350	4350	0
241	20241114	154400	424713400	4350	4350	4350	4350	1
242	20241114	154300	424709050	4350	4350	4350	4350	0
243	20241114	154200	424709050	4350	4350	4350	4350	0
244	20241114	154100	424709050	4350	4350	4350	4350	1
245	20241114	154000	424704700	4350	4350	4350	4330	179
246	20241114	153900	423926205	4345	4345	4345	4345	1
247	20241114	153800	423921860	4350	4350	4350	4350	2
248	20241114	153700	423913160	4345	4345	4345	4345	0
249	20241114	153600	423913160	4345	4350	4350	4345	46
250	20241114	153500	423713190	4350	4350	4350	4350	215
251	20241114	153400	422777940	4350	4350	4350	4350	0
252	20241114	153300	422777940	4350	4350	4350	4350	1
253	20241114	153200	422773590	4350	4350	4350	4350	2
254	20241114	153100	422764890	4350	4350	4350	4350	12
255	20241114	153000	422712690	4350	4350	4350	4350	7
256	20241114	152900	422682240	4350	4350	4350	4350	103
257	20241114	152800	422234190	4350	4350	4350	4350	112
258	20241114	152700	421746990	4350	4345	4350	4345	40
259	20241114	152600	421573185	4345	4345	4345	4345	51
260	20241114	152500	421351590	4345	4345	4345	4345	0
261	20241114	152400	421351590	4345	4345	4345	4345	201
262	20241114	152300	420478245	4350	4345	4350	4345	210
263	20241114	152200	419565255	4345	4345	4345	4345	0
264	20241114	152100	419565255	4345	4330	4345	4330	11
265	20241114	152000	419517610	4345	4330	4345	4330	56
266	20241114	151900	419275100	4330	4330	4330	4330	502
267	20241114	151800	417101440	4325	4325	4325	4325	22
268	20241114	151700	417006290	4330	4330	4330	4330	1
269	20241114	151600	417001960	4330	4330	4330	4330	1
270	20241114	151500	416997630	4325	4330	4330	4325	1078
271	20241114	151400	412335260	4325	4325	4325	4325	263
272	20241114	151300	411197785	4325	4325	4325	4325	1
273	20241114	151200	411193460	4325	4325	4325	4325	12
274	20241114	151100	411141560	4325	4325	4325	4325	2
275	20241114	151000	411132910	4320	4325	4325	4320	127
276	20241114	150900	410584215	4325	4325	4325	4325	3
277	20241114	150800	410571240	4325	4325	4325	4320	113
278	20241114	150700	410082570	4325	4325	4325	4325	1
279	20241114	150600	410078245	4330	4330	4330	4330	2
280	20241114	150500	410069585	4345	4345	4345	4345	2
281	20241114	150400	410060895	4320	4320	4320	4320	0
282	20241114	150300	410060895	4320	4320	4320	4320	0
283	20241114	150200	410060895	4320	4345	4345	4320	7
284	20241114	150100	410030630	4345	4345	4345	4345	1
285	20241114	150000	410026285	4315	4345	4345	4315	3
286	20241114	145900	410013280	4305	4305	4305	4305	0
287	20241114	145800	410013280	4305	4310	4310	4305	100
288	20241114	145700	409582760	4305	4305	4305	4305	0
289	20241114	145600	409582760	4305	4305	4325	4300	2157
290	20241114	145500	400278960	4305	4325	4325	4305	2555
291	20241114	145400	389264785	4330	4330	4330	4330	1
292	20241114	145300	389260455	4320	4320	4320	4320	0
293	20241114	145200	389260455	4320	4325	4325	4320	539
294	20241114	145100	386931970	4330	4330	4330	4330	2
295	20241114	145000	386923310	4330	4330	4330	4330	9
296	20241114	144900	386884340	4330	4330	4330	4330	1
297	20241114	144800	386880010	4335	4325	4335	4320	178
298	20241114	144700	386111030	4320	4320	4320	4320	0
299	20241114	144600	386111030	4320	4330	4330	4320	861
300	20241114	144500	382386610	4335	4335	4335	4335	2
301	20241114	144400	382377940	4330	4330	4330	4330	445
302	20241114	144300	380451090	4330	4330	4330	4330	270
303	20241114	144200	379281990	4330	4330	4330	4330	7
304	20241114	144100	379251680	4330	4330	4330	4330	3
305	20241114	144000	379238690	4330	4330	4330	4325	699
306	20241114	143900	376215500	4325	4330	4330	4325	329
307	20241114	143800	374790935	4335	4340	4340	4335	2
308	20241114	143700	374782260	4340	4340	4340	4340	1
309	20241114	143600	374777920	4340	4330	4340	4330	672
310	20241114	143500	371864950	4330	4330	4330	4330	530
311	20241114	143400	369570050	4335	4335	4335	4335	2
312	20241114	143300	369561380	4335	4335	4335	4335	1
313	20241114	143200	369557045	4340	4340	4340	4340	1
314	20241114	143100	369552705	4335	4320	4335	4320	585
315	20241114	143000	367018005	4325	4325	4325	4325	0
316	20241114	142900	367018005	4325	4325	4325	4325	12
317	20241114	142800	366966105	4330	4345	4350	4330	1704
318	20241114	142700	359585175	4340	4340	4340	4340	10
319	20241114	142600	359541775	4335	4325	4335	4325	809
320	20241114	142500	356039620	4330	4330	4330	4330	0
321	20241114	142400	356039620	4330	4320	4330	4320	2
322	20241114	142300	356030970	4325	4330	4330	4325	586
323	20241114	142200	353495980	4330	4335	4335	4330	1303
324	20241114	142100	347853975	4340	4375	4375	4330	1333
325	20241114	142000	342066930	4385	4350	4390	4350	964
326	20241114	141900	337850845	4395	4365	4410	4325	5470
327	20241114	141800	313941140	4375	4295	4530	4295	11215
328	20241114	141700	264391300	4295	4315	4315	4290	19977
329	20241114	141600	178518740	4335	4335	4335	4335	5
330	20241114	141500	178497065	4335	4335	4335	4335	1
331	20241114	141400	178492730	4305	4305	4305	4305	0
332	20241114	141300	178492730	4305	4325	4325	4305	2747
333	20241114	141200	166662865	4335	4335	4335	4335	2
334	20241114	141100	166654195	4315	4340	4340	4315	2969
335	20241114	141000	153824750	4345	4355	4355	4345	102
336	20241114	140900	153380870	4360	4360	4360	4360	1
337	20241114	140800	153376510	4360	4360	4360	4360	1
338	20241114	140700	153372150	4365	4365	4365	4365	0
339	20241114	140600	153372150	4365	4365	4365	4365	1
340	20241114	140500	153367785	4365	4360	4365	4360	14
341	20241114	140400	153306740	4365	4365	4365	4365	138
342	20241114	140300	152704370	4355	4355	4355	4355	0
343	20241114	140200	152704370	4355	4355	4355	4355	19
344	20241114	140100	152621625	4365	4365	4365	4365	3
345	20241114	140000	152608530	4365	4365	4365	4365	38
346	20241114	135900	152442660	4365	4365	4365	4365	0
347	20241114	135800	152442660	4365	4365	4365	4365	2
348	20241114	135700	152433930	4365	4365	4365	4365	2
349	20241114	135600	152425200	4365	4365	4365	4365	1
350	20241114	135500	152420835	4365	4365	4365	4365	112
351	20241114	135400	151931955	4365	4365	4365	4365	0
352	20241114	135300	151931955	4365	4365	4365	4365	13
353	20241114	135200	151875210	4360	4360	4360	4360	1
354	20241114	135100	151870850	4355	4355	4355	4355	0
355	20241114	135000	151870850	4355	4360	4360	4355	16
356	20241114	134900	151801160	4360	4355	4360	4350	255
357	20241114	134800	150690680	4375	4375	4375	4375	0
358	20241114	134700	150690680	4375	4360	4375	4360	3
359	20241114	134600	150677570	4355	4355	4360	4355	462
360	20241114	134500	148665460	4360	4360	4360	4360	1
361	20241114	134400	148661100	4375	4375	4375	4375	2
362	20241114	134300	148652350	4355	4360	4360	4355	260
363	20241114	134200	147519650	4355	4355	4355	4355	212
364	20241114	134100	146596390	4355	4355	4355	4355	1
365	20241114	134000	146592035	4355	4355	4355	4355	101
366	20241114	133900	146152180	4355	4355	4355	4355	2
367	20241114	133800	146143470	4350	4345	4350	4345	200
368	20241114	133700	145273700	4345	4345	4345	4345	135
369	20241114	133600	144687125	4345	4345	4345	4345	62
370	20241114	133500	144417735	4345	4345	4345	4345	122
371	20241114	133400	143887645	4340	4340	4340	4340	0
372	20241114	133300	143887645	4340	4345	4345	4340	2
373	20241114	133200	143878960	4340	4340	4340	4340	11
374	20241114	133100	143831220	4345	4345	4345	4345	1
375	20241114	133000	143826875	4325	4325	4325	4325	1
376	20241114	132900	143822550	4325	4325	4325	4325	10
377	20241114	132800	143779300	4325	4325	4345	4325	18
378	20241114	132700	143701425	4325	4325	4325	4325	15
379	20241114	132600	143636550	4325	4325	4330	4325	17
380	20241114	132500	143563020	4325	4325	4345	4325	19
381	20241114	132400	143480825	4325	4325	4330	4325	47
382	20241114	132300	143277545	4325	4330	4330	4325	17
383	20241114	132200	143204015	4330	4325	4345	4325	17
384	20241114	132100	143130450	4325	4325	4330	4325	16
385	20241114	132000	143061245	4325	4325	4345	4325	77
386	20241114	131900	142727020	4325	4325	4345	4325	17
387	20241114	131800	142653470	4325	4325	4345	4325	17
388	20241114	131700	142579925	4325	4320	4345	4320	18
389	20241114	131600	142502080	4325	4320	4325	4320	16
390	20241114	131500	142432945	4320	4320	4340	4320	724
391	20241114	131400	139291105	4325	4320	4340	4320	17
392	20241114	131300	139217640	4320	4320	4320	4320	17
393	20241114	131200	139144200	4320	4320	4325	4320	16
394	20241114	131100	139075075	4320	4320	4335	4320	52
395	20241114	131000	138849895	4320	4320	4325	4320	17
396	20241114	130900	138776450	4320	4320	4330	4320	155
397	20241114	130800	138105450	4320	4325	4330	4320	18
398	20241114	130700	138027675	4320	4320	4320	4320	17
399	20241114	130600	137954235	4320	4320	4320	4320	15
400	20241114	130500	137889435	4330	4320	4330	4320	18
401	20241114	130400	137811660	4320	4315	4320	4315	17
402	20241114	130300	137738295	4315	4315	4330	4315	16
403	20241114	130200	137669235	4315	4315	4315	4315	17
404	20241114	130100	137595880	4315	4320	4325	4315	32
405	20241114	130000	137457650	4320	4315	4330	4315	17
406	20241114	125900	137384205	4315	4315	4315	4315	77
407	20241114	125800	137051950	4315	4315	4320	4315	16
408	20241114	125700	136982905	4315	4315	4315	4315	20
409	20241114	125600	136896605	4315	4310	4315	4310	17
410	20241114	125500	136823290	4310	4310	4310	4310	16
411	20241114	125400	136754330	4310	4310	4330	4310	23
412	20241114	125300	136655175	4310	4310	4310	4310	16
413	20241114	125200	136586215	4310	4315	4330	4310	18
414	20241114	125100	136508595	4315	4315	4320	4315	16
415	20241114	125000	136439550	4315	4315	4320	4315	26
416	20241114	124900	136327305	4315	4315	4335	4315	18
417	20241114	124800	136249610	4315	4315	4315	4310	1148
418	20241114	124700	131301275	4315	4315	4320	4315	16
419	20241114	124600	131232230	4315	4315	4315	4310	707
420	20241114	124500	128184740	4315	4310	4315	4310	15
421	20241114	124400	128120085	4310	4310	4315	4310	17
422	20241114	124300	128046810	4310	4310	4360	4310	18
423	20241114	124200	127969180	4310	4315	4315	4310	215
424	20241114	124100	127041505	4315	4320	4320	4315	417
425	20241114	124000	125240090	4320	4325	4330	4320	16
426	20241114	123900	125170925	4325	4370	4375	4325	47
427	20241114	123800	124966140	4325	4320	4375	4315	218
428	20241114	123700	124018225	4315	4315	4350	4315	49
429	20241114	123600	123805635	4315	4315	4315	4315	16
430	20241114	123500	123736595	4315	4320	4320	4315	995
431	20241114	123400	119442735	4340	4315	4340	4315	59
432	20241114	123300	119187000	4315	4320	4320	4315	572
433	20241114	123200	116716015	4320	4320	4350	4320	62
434	20241114	123100	116446795	4320	4340	4345	4315	518
435	20241114	123000	114210595	4340	4340	4340	4340	17
436	20241114	122900	114136815	4350	4350	4350	4350	2268
437	20241114	122800	104271015	4350	4350	4350	4350	0
438	20241114	122700	104271015	4350	4350	4350	4350	1
439	20241114	122600	104266665	4330	4330	4330	4330	0
440	20241114	122500	104266665	4330	4330	4330	4330	0
441	20241114	122400	104266665	4330	4350	4350	4330	504
442	20241114	122300	102082465	4345	4345	4345	4345	0
443	20241114	122200	102082465	4345	4345	4345	4345	43
444	20241114	122100	101895630	4345	4340	4345	4335	29
445	20241114	122000	101769890	4335	4335	4335	4335	0
446	20241114	121900	101769890	4335	4335	4335	4335	0
447	20241114	121800	101769890	4335	4345	4345	4335	116
448	20241114	121700	101267020	4350	4350	4350	4350	0
449	20241114	121600	101267020	4350	4350	4350	4350	1
450	20241114	121500	101262670	4340	4340	4340	4340	11
451	20241114	121400	101214930	4335	4335	4335	4335	0
452	20241114	121300	101214930	4335	4350	4350	4335	321
453	20241114	121200	99823260	4345	4345	4345	4345	0
454	20241114	121100	99823260	4345	4345	4345	4345	400
455	20241114	121000	98085260	4345	4345	4345	4345	2
456	20241114	120900	98076570	4340	4340	4340	4340	49
457	20241114	120800	97863910	4340	4340	4340	4340	46
458	20241114	120700	97664270	4340	4340	4340	4340	2
459	20241114	120600	97655590	4340	4340	4340	4340	0
460	20241114	120500	97655590	4340	4340	4340	4340	3
461	20241114	120400	97642570	4335	4335	4335	4335	0
462	20241114	120300	97642570	4335	4335	4335	4335	388
463	20241114	120200	95960590	4335	4335	4335	4335	1
464	20241114	120100	95956255	4335	4335	4335	4335	2
465	20241114	120000	95947585	4335	4335	4335	4335	3
466	20241114	115900	95934580	4335	4335	4335	4335	23
467	20241114	115800	95834875	4335	4335	4335	4335	3
468	20241114	115700	95821870	4335	4335	4335	4335	5
469	20241114	115600	95800195	4335	4335	4335	4335	1
470	20241114	115500	95795860	4335	4335	4335	4335	3
471	20241114	115400	95782855	4335	4335	4335	4335	51
472	20241114	115300	95561770	4335	4335	4335	4335	2
473	20241114	115200	95553100	4315	4315	4315	4315	0
474	20241114	115100	95553100	4315	4315	4315	4315	0
475	20241114	115000	95553100	4315	4320	4320	4315	7
476	20241114	114900	95522885	4320	4320	4320	4320	862
477	20241114	114800	91799045	4340	4340	4340	4340	1
478	20241114	114700	91794705	4320	4320	4320	4320	0
479	20241114	114600	91794705	4320	4320	4320	4320	13
480	20241114	114500	91738545	4320	4330	4345	4320	560
481	20241114	114400	89317785	4325	4345	4345	4325	673
482	20241114	114300	86395385	4345	4330	4345	4330	403
483	20241114	114200	84650350	4345	4335	4345	4330	5
484	20241114	114100	84628680	4330	4340	4345	4330	91
485	20241114	114000	84234585	4345	4345	4345	4345	1
486	20241114	113900	84230240	4340	4340	4340	4340	0
487	20241114	113800	84230240	4340	4340	4340	4340	0
488	20241114	113700	84230240	4340	4345	4345	4340	506
489	20241114	113600	82034190	4345	4345	4345	4345	0
490	20241114	113500	82034190	4345	4345	4345	4345	0
491	20241114	113400	82034190	4345	4345	4345	4345	43
492	20241114	113300	81847355	4345	4345	4345	4345	100
493	20241114	113200	81412855	4335	4335	4335	4335	879
494	20241114	113100	77602390	4330	4330	4330	4330	18
495	20241114	113000	77524450	4330	4330	4330	4330	1
496	20241114	112900	77520120	4325	4325	4325	4325	404
497	20241114	112800	75772820	4335	4335	4335	4325	844
498	20241114	112700	72118430	4335	4345	4345	4335	1681
499	20241114	112600	64827000	4350	4350	4350	4350	1
500	20241114	112500	64822650	4350	4350	4350	4350	1
501	20241114	112400	64818300	4350	4350	4350	4350	0
502	20241114	112300	64818300	4350	4350	4350	4350	1
503	20241114	112200	64813950	4345	4345	4345	4345	0
504	20241114	112100	64813950	4345	4345	4345	4345	61
505	20241114	112000	64548905	4345	4345	4345	4345	0
506	20241114	111900	64548905	4345	4350	4350	4345	162
507	20241114	111800	63844900	4385	4385	4385	4385	0
508	20241114	111700	63844900	4385	4385	4385	4385	0
509	20241114	111600	63844900	4385	4385	4385	4385	0
510	20241114	111500	63844900	4385	4360	4385	4360	210
511	20241114	111400	62928660	4335	4335	4335	4335	0
512	20241114	111300	62928660	4335	4335	4335	4335	0
513	20241114	111200	62928660	4335	4335	4335	4335	0
514	20241114	111100	62928660	4335	4335	4335	4335	200
515	20241114	111000	62061660	4340	4340	4340	4340	0
516	20241114	110900	62061660	4340	4340	4340	4340	508
517	20241114	110800	59856940	4345	4350	4350	4345	647
518	20241114	110700	57044990	4350	4350	4350	4350	0
519	20241114	110600	57044990	4350	4350	4350	4350	310
520	20241114	110500	55696490	4350	4350	4350	4350	200
521	20241114	110400	54826490	4350	4350	4350	4345	257
522	20241114	110300	53709625	4350	4350	4350	4350	147
523	20241114	110200	53070175	4350	4355	4355	4350	581
524	20241114	110100	50540985	4355	4365	4365	4355	202
525	20241114	110000	49659275	4360	4365	4365	4360	508
526	20241114	105900	47443370	4395	4395	4395	4395	0
527	20241114	105800	47443370	4395	4395	4395	4395	0
528	20241114	105700	47443370	4395	4395	4395	4395	0
529	20241114	105600	47443370	4395	4395	4395	4395	0
530	20241114	105500	47443370	4395	4395	4395	4395	23
531	20241114	105400	47342285	4400	4400	4400	4400	0
532	20241114	105300	47342285	4400	4400	4400	4400	0
533	20241114	105200	47342285	4400	4400	4400	4400	0
534	20241114	105100	47342285	4400	4400	4400	4400	0
535	20241114	105000	47342285	4400	4400	4400	4400	0
536	20241114	104900	47342285	4400	4400	4400	4400	0
537	20241114	104800	47342285	4400	4400	4400	4400	0
538	20241114	104700	47342285	4400	4400	4400	4400	20
539	20241114	104600	47254285	4400	4400	4400	4400	0
540	20241114	104500	47254285	4400	4400	4400	4400	0
541	20241114	104400	47254285	4400	4400	4400	4400	0
542	20241114	104300	47254285	4400	4360	4400	4360	717
543	20241114	104200	44127360	4355	4355	4355	4355	486
544	20241114	104100	42010830	4350	4340	4350	4340	1191
545	20241114	104000	36838285	4350	4350	4350	4350	22
546	20241114	103900	36742585	4350	4350	4350	4350	1
547	20241114	103800	36738235	4345	4345	4345	4345	13
548	20241114	103700	36681750	4345	4340	4345	4335	1294
549	20241114	103600	31071355	4340	4355	4355	4340	824
550	20241114	103500	27490285	4360	4370	4370	4360	211
551	20241114	103400	26570290	4370	4370	4370	4370	5
552	20241114	103300	26548440	4375	4390	4390	4375	37
553	20241114	103200	26386100	4395	4395	4395	4395	0
554	20241114	103100	26386100	4395	4395	4395	4390	45
555	20241114	103000	26188525	4390	4390	4390	4390	1
556	20241114	102900	26184135	4380	4380	4380	4380	0
557	20241114	102800	26184135	4380	4380	4380	4380	228
558	20241114	102700	25185495	4395	4395	4395	4395	0
559	20241114	102600	25185495	4395	4395	4395	4395	1
560	20241114	102500	25181100	4370	4375	4385	4365	400
561	20241114	102400	23432920	4385	4385	4385	4385	12
562	20241114	102300	23380300	4385	4390	4390	4375	46
563	20241114	102200	23178625	4385	4390	4390	4385	145
564	20241114	102100	22542195	4395	4400	4400	4395	259
565	20241114	102000	21403350	4405	4415	4415	4405	24
566	20241114	101900	21297620	4415	4415	4415	4415	0
567	20241114	101800	21297620	4415	4415	4415	4415	0
568	20241114	101700	21297620	4415	4415	4415	4415	0
569	20241114	101600	21297620	4415	4410	4425	4410	796
570	20241114	101500	17783355	4395	4405	4405	4395	46
571	20241114	101400	17581155	4415	4410	4415	4400	1511
572	20241114	101300	10910630	4400	4400	4400	4400	3
573	20241114	101200	10897430	4400	4395	4400	4395	100
574	20241114	101100	10457525	4395	4395	4395	4395	70
575	20241114	101000	10149875	4395	4395	4395	4395	3
576	20241114	100900	10136690	4360	4390	4390	4360	260
577	20241114	100800	9002455	4350	4350	4350	4350	0
578	20241114	100700	9002455	4350	4355	4355	4350	168
579	20241114	100600	8271150	4360	4365	4365	4360	291
580	20241114	100500	7001990	4400	4400	4400	4400	0
581	20241114	100400	7001990	4400	4400	4400	4400	1
582	20241114	100300	6997590	4335	4400	4400	4335	550
583	20241114	100200	4580680	4405	4405	4405	4405	30
584	20241114	100100	4448530	4405	4400	4405	4400	10
585	20241114	100000	4404490	4410	4330	4410	4330	1017