KissMeData/009070/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185000	590436105	4060	4060	4060	4060	5074
3	20241114	184900	590436105	4060	4060	4060	4060	0
4	20241114	184800	590436105	4060	4060	4060	4060	0
5	20241114	184700	590436105	4060	4060	4060	4060	0
6	20241114	184600	590436105	4060	4060	4060	4060	0
7	20241114	184500	590436105	4060	4060	4060	4060	0
8	20241114	184400	590436105	4060	4060	4060	4060	0
9	20241114	184300	590436105	4060	4060	4060	4060	0
10	20241114	184200	590436105	4060	4060	4060	4060	0
11	20241114	184100	590436105	4060	4060	4060	4060	0
12	20241114	184000	590436105	4060	4060	4060	4060	0
13	20241114	183900	590436105	4060	4060	4060	4060	0
14	20241114	183800	590436105	4060	4060	4060	4060	0
15	20241114	183700	590436105	4060	4060	4060	4060	0
16	20241114	183600	590436105	4060	4060	4060	4060	0
17	20241114	183500	590436105	4060	4060	4060	4060	0
18	20241114	183400	590436105	4060	4060	4060	4060	0
19	20241114	183300	590436105	4060	4060	4060	4060	0
20	20241114	183200	590436105	4060	4060	4060	4060	0
21	20241114	183100	590436105	4060	4060	4060	4060	0
22	20241114	183000	590436105	4060	4060	4060	4060	0
23	20241114	182900	590436105	4060	4060	4060	4060	0
24	20241114	182800	590436105	4060	4060	4060	4060	0
25	20241114	182700	590436105	4060	4060	4060	4060	0
26	20241114	182600	590436105	4060	4060	4060	4060	0
27	20241114	182500	590436105	4060	4060	4060	4060	0
28	20241114	182400	590436105	4060	4060	4060	4060	0
29	20241114	182300	590436105	4060	4060	4060	4060	0
30	20241114	182200	590436105	4060	4060	4060	4060	0
31	20241114	182100	590436105	4060	4060	4060	4060	0
32	20241114	182000	590436105	4060	4060	4060	4060	5074
33	20241114	181900	590436105	4060	4060	4060	4060	0
34	20241114	181800	590436105	4060	4060	4060	4060	0
35	20241114	181700	590436105	4060	4060	4060	4060	0
36	20241114	181600	590436105	4060	4060	4060	4060	0
37	20241114	181500	590436105	4060	4060	4060	4060	0
38	20241114	181400	590436105	4060	4060	4060	4060	0
39	20241114	181300	590436105	4060	4060	4060	4060	0
40	20241114	181200	590436105	4060	4060	4060	4060	0
41	20241114	181100	590436105	4060	4060	4060	4060	0
42	20241114	181000	590436105	4060	4060	4060	4060	0
43	20241114	180900	590436105	4060	4060	4060	4060	0
44	20241114	180800	590436105	4060	4060	4060	4060	0
45	20241114	180700	590436105	4060	4060	4060	4060	0
46	20241114	180600	590436105	4060	4060	4060	4060	0
47	20241114	180500	590436105	4060	4060	4060	4060	0
48	20241114	180400	590436105	4060	4060	4060	4060	0
49	20241114	180300	590436105	4060	4060	4060	4060	0
50	20241114	180200	590436105	4060	4060	4060	4060	0
51	20241114	180100	590436105	4060	4060	4060	4060	0
52	20241114	180000	590436105	4060	4060	4060	4060	0
53	20241114	175900	590436105	4060	4060	4060	4060	0
54	20241114	175800	590436105	4060	4060	4060	4060	0
55	20241114	175700	590436105	4060	4060	4060	4060	0
56	20241114	175600	590436105	4060	4060	4060	4060	0
57	20241114	175500	590436105	4060	4060	4060	4060	0
58	20241114	175400	590436105	4060	4060	4060	4060	0
59	20241114	175300	590436105	4060	4060	4060	4060	0
60	20241114	175200	590436105	4060	4060	4060	4060	0
61	20241114	175100	590436105	4060	4060	4060	4060	0
62	20241114	175000	590436105	4060	4060	4060	4060	5074
63	20241114	174900	590436105	4060	4060	4060	4060	0
64	20241114	174800	590436105	4060	4060	4060	4060	0
65	20241114	174700	590436105	4060	4060	4060	4060	0
66	20241114	174600	590436105	4060	4060	4060	4060	0
67	20241114	174500	590436105	4060	4060	4060	4060	0
68	20241114	174400	590436105	4060	4060	4060	4060	0
69	20241114	174300	590436105	4060	4060	4060	4060	0
70	20241114	174200	590436105	4060	4060	4060	4060	0
71	20241114	174100	590436105	4060	4060	4060	4060	0
72	20241114	174000	590436105	4060	4060	4060	4060	0
73	20241114	173900	590436105	4060	4060	4060	4060	0
74	20241114	173800	590436105	4060	4060	4060	4060	0
75	20241114	173700	590436105	4060	4060	4060	4060	0
76	20241114	173600	590436105	4060	4060	4060	4060	0
77	20241114	173500	590436105	4060	4060	4060	4060	0
78	20241114	173400	590436105	4060	4060	4060	4060	0
79	20241114	173300	590436105	4060	4060	4060	4060	0
80	20241114	173200	590436105	4060	4060	4060	4060	0
81	20241114	173100	590436105	4060	4060	4060	4060	0
82	20241114	173000	590436105	4060	4060	4060	4060	0
83	20241114	172900	590436105	4060	4060	4060	4060	0
84	20241114	172800	590436105	4060	4060	4060	4060	0
85	20241114	172700	590436105	4060	4060	4060	4060	0
86	20241114	172600	590436105	4060	4060	4060	4060	0
87	20241114	172500	590436105	4060	4060	4060	4060	0
88	20241114	172400	590436105	4060	4060	4060	4060	0
89	20241114	172300	590436105	4060	4060	4060	4060	0
90	20241114	172200	590436105	4060	4060	4060	4060	0
91	20241114	172100	590436105	4060	4060	4060	4060	0
92	20241114	172000	590436105	4060	4060	4060	4060	5074
93	20241114	171900	590436105	4060	4060	4060	4060	0
94	20241114	171800	590436105	4060	4060	4060	4060	0
95	20241114	171700	590436105	4060	4060	4060	4060	0
96	20241114	171600	590436105	4060	4060	4060	4060	0
97	20241114	171500	590436105	4060	4060	4060	4060	0
98	20241114	171400	590436105	4060	4060	4060	4060	0
99	20241114	171300	590436105	4060	4060	4060	4060	0
100	20241114	171200	590436105	4060	4060	4060	4060	0
101	20241114	171100	590436105	4060	4060	4060	4060	0
102	20241114	171000	590436105	4060	4060	4060	4060	0
103	20241114	170900	590436105	4060	4060	4060	4060	0
104	20241114	170800	590436105	4060	4060	4060	4060	0
105	20241114	170700	590436105	4060	4060	4060	4060	0
106	20241114	170600	590436105	4060	4060	4060	4060	0
107	20241114	170500	590436105	4060	4060	4060	4060	0
108	20241114	170400	590436105	4060	4060	4060	4060	0
109	20241114	170300	590436105	4060	4060	4060	4060	0
110	20241114	170200	590436105	4060	4060	4060	4060	0
111	20241114	170100	590436105	4060	4060	4060	4060	0
112	20241114	170000	590436105	4060	4060	4060	4060	0
113	20241114	165900	590436105	4060	4060	4060	4060	0
114	20241114	165800	590436105	4060	4060	4060	4060	0
115	20241114	165700	590436105	4060	4060	4060	4060	0
116	20241114	165600	590436105	4060	4060	4060	4060	0
117	20241114	165500	590436105	4060	4060	4060	4060	0
118	20241114	165400	590436105	4060	4060	4060	4060	0
119	20241114	165300	590436105	4060	4060	4060	4060	0
120	20241114	165200	590436105	4060	4060	4060	4060	0
121	20241114	165100	590436105	4060	4060	4060	4060	0
122	20241114	165000	590436105	4060	4060	4060	4060	5074
123	20241114	164900	590436105	4060	4060	4060	4060	0
124	20241114	164800	590436105	4060	4060	4060	4060	0
125	20241114	164700	590436105	4060	4060	4060	4060	0
126	20241114	164600	590436105	4060	4060	4060	4060	0
127	20241114	164500	590436105	4060	4060	4060	4060	0
128	20241114	164400	590436105	4060	4060	4060	4060	0
129	20241114	164300	590436105	4060	4060	4060	4060	0
130	20241114	164200	590436105	4060	4060	4060	4060	0
131	20241114	164100	590436105	4060	4060	4060	4060	0
132	20241114	164000	590436105	4060	4060	4060	4060	0
133	20241114	163900	590436105	4060	4060	4060	4060	0
134	20241114	163800	590436105	4060	4060	4060	4060	0
135	20241114	163700	590436105	4060	4060	4060	4060	0
136	20241114	163600	590436105	4060	4060	4060	4060	0
137	20241114	163500	590436105	4060	4060	4060	4060	0
138	20241114	163400	590436105	4060	4060	4060	4060	0
139	20241114	163300	590436105	4060	4060	4060	4060	0
140	20241114	163200	590436105	4060	4060	4060	4060	0
141	20241114	163100	590436105	4060	4060	4060	4060	0
142	20241114	163000	590436105	4060	4060	4060	4060	5074
143	20241114	162900	569835665	4070	4070	4070	4070	0
144	20241114	162800	569835665	4070	4070	4070	4070	0
145	20241114	162700	569835665	4070	4070	4070	4070	0
146	20241114	162600	569835665	4070	4070	4070	4070	0
147	20241114	162500	569835665	4070	4070	4070	4070	0
148	20241114	162400	569835665	4070	4070	4070	4070	0
149	20241114	162300	569835665	4070	4070	4070	4070	0
150	20241114	162200	569835665	4070	4070	4070	4070	0
151	20241114	162100	569835665	4070	4070	4070	4070	0
152	20241114	162000	569835665	4070	4070	4070	4070	0
153	20241114	161900	569835665	4070	4080	4080	4070	2010
154	20241114	161800	561654865	4075	4075	4075	4075	100
155	20241114	161700	561247365	4070	4080	4080	4070	60
156	20241114	161600	561002665	4090	4090	4090	4090	0
157	20241114	161500	561002665	4090	4085	4090	4085	200
158	20241114	161400	560184715	4095	4095	4095	4095	0
159	20241114	161300	560184715	4095	4095	4095	4095	0
160	20241114	161200	560184715	4095	4095	4095	4095	0
161	20241114	161100	560184715	4095	4095	4095	4095	0
162	20241114	161000	560184715	4095	4090	4095	4090	237
163	20241114	160900	559215320	4070	4070	4070	4070	1990
164	20241114	160800	551116020	4075	4090	4090	4075	1100
165	20241114	160700	546633370	4090	4090	4090	4090	0
166	20241114	160600	546633370	4090	4080	4090	4080	778
167	20241114	160500	543458390	4080	4080	4080	4080	120
168	20241114	160400	542968790	4090	4090	4090	4090	1
169	20241114	160300	542964700	4080	4080	4080	4080	0
170	20241114	160200	542964700	4080	4085	4090	4080	54
171	20241114	160100	542744365	4080	4090	4090	4080	251
172	20241114	160000	541720275	4080	4090	4090	4080	1151
173	20241114	155900	537024185	4090	4090	4090	4090	1
174	20241114	155800	537020095	4090	4090	4090	4090	1
175	20241114	155700	537016005	4090	4090	4090	4085	302
176	20241114	155600	535782325	4090	4090	4090	4090	0
177	20241114	155500	535782325	4090	4085	4090	4085	3
178	20241114	155400	535770060	4090	4090	4090	4090	1
179	20241114	155300	535765970	4095	4100	4100	4095	2
180	20241114	155200	535757775	4100	4100	4100	4100	2
181	20241114	155100	535749575	4105	4105	4105	4105	0
182	20241114	155000	535749575	4105	4105	4105	4105	0
183	20241114	154900	535749575	4105	4105	4105	4105	1
184	20241114	154800	535745470	4105	4095	4105	4085	733
185	20241114	154700	532736550	4105	4100	4105	4100	2
186	20241114	154600	532728345	4105	4105	4105	4105	1
187	20241114	154500	532724240	4110	4110	4110	4110	1
188	20241114	154400	532720130	4105	4105	4105	4105	4
189	20241114	154300	532703710	4105	4105	4105	4105	275
190	20241114	154200	531574835	4105	4090	4105	4090	2
191	20241114	154100	531566640	4090	4105	4105	4090	3502
192	20241114	154000	517242535	4105	4100	4105	4100	61
193	20241114	153900	516992135	4105	4105	4105	4105	74
194	20241114	153800	516688365	4105	4105	4105	4105	1
195	20241114	153700	516684260	4105	4105	4105	4090	194
196	20241114	153600	515889490	4100	4100	4100	4100	355
197	20241114	153500	514433990	4100	4100	4100	4100	2
198	20241114	153400	514425790	4100	4095	4100	4095	545
199	20241114	153300	512193790	4100	4100	4100	4100	114
200	20241114	153200	511726390	4100	4095	4100	4095	202
201	20241114	153100	510899190	4100	4100	4100	4100	11
202	20241114	153000	510854090	4100	4100	4100	4100	2
203	20241114	152900	510845890	4100	4100	4100	4100	85
204	20241114	152800	510497390	4100	4095	4100	4095	98
205	20241114	152700	510095595	4100	4100	4100	4095	57
206	20241114	152600	509861910	4100	4100	4100	4100	0
207	20241114	152500	509861910	4100	4100	4100	4100	11
208	20241114	152400	509816810	4085	4085	4085	4085	0
209	20241114	152300	509816810	4085	4085	4085	4085	1309
210	20241114	152200	504469545	4085	4095	4095	4085	1410
211	20241114	152100	498698965	4095	4090	4095	4090	51
212	20241114	152000	498490370	4090	4095	4095	4090	16
213	20241114	151900	498424925	4090	4100	4100	4090	111
214	20241114	151800	497970785	4100	4100	4100	4100	399
215	20241114	151700	496334885	4105	4100	4105	4100	6961
216	20241114	151600	467788025	4100	4090	4100	4090	650
217	20241114	151500	465128035	4090	4090	4090	4090	0
218	20241114	151400	465128035	4090	4090	4090	4090	223
219	20241114	151300	464215965	4090	4090	4090	4090	401
220	20241114	151200	462575875	4085	4090	4090	4085	225
221	20241114	151100	461656745	4090	4090	4090	4090	9
222	20241114	151000	461619935	4090	4090	4090	4085	932
223	20241114	150900	457810285	4095	4090	4095	4090	308
224	20241114	150800	456550375	4095	4095	4100	4095	174
225	20241114	150700	455837830	4095	4105	4105	4095	57
226	20241114	150600	455604200	4105	4100	4105	4100	76
227	20241114	150500	455292310	4105	4105	4105	4105	1
228	20241114	150400	455288205	4105	4105	4105	4105	1
229	20241114	150300	455284100	4100	4105	4105	4100	72
230	20241114	150200	454988850	4110	4095	4110	4095	1069
231	20241114	150100	450603225	4085	4080	4085	4080	30
232	20241114	150000	450480725	4085	4095	4095	4085	2
233	20241114	145900	450472545	4095	4085	4095	4080	1578
234	20241114	145800	444028525	4085	4080	4085	4080	616
235	20241114	145700	441515240	4075	4075	4075	4075	196
236	20241114	145600	440716540	4075	4070	4075	4070	103
237	20241114	145500	440297315	4075	4075	4075	4075	1
238	20241114	145400	440293240	4075	4070	4075	4070	62
239	20241114	145300	440040895	4060	4060	4060	4060	0
240	20241114	145200	440040895	4060	4060	4060	4060	0
241	20241114	145100	440040895	4060	4060	4070	4060	453
242	20241114	145000	438201695	4065	4080	4080	4065	3259
243	20241114	144900	424953700	4085	4085	4085	4085	0
244	20241114	144800	424953700	4085	4085	4085	4085	1
245	20241114	144700	424949615	4085	4085	4085	4085	0
246	20241114	144600	424949615	4085	4075	4085	4065	102
247	20241114	144500	424534930	4085	4085	4085	4085	2
248	20241114	144400	424526760	4085	4085	4085	4085	2
249	20241114	144300	424518590	4075	4075	4075	4075	0
250	20241114	144200	424518590	4075	4075	4075	4075	3
251	20241114	144100	424506365	4080	4080	4080	4080	94
252	20241114	144000	424122845	4070	4080	4080	4070	2
253	20241114	143900	424114695	4085	4085	4085	4085	0
254	20241114	143800	424114695	4085	4085	4085	4085	0
255	20241114	143700	424114695	4085	4090	4090	4060	5241
256	20241114	143600	402756940	4090	4090	4090	4090	0
257	20241114	143500	402756940	4090	4090	4090	4090	2
258	20241114	143400	402748760	4090	4090	4090	4090	2
259	20241114	143300	402740580	4090	4090	4090	4090	1
260	20241114	143200	402736490	4095	4095	4095	4095	1
261	20241114	143100	402732395	4090	4090	4090	4090	123
262	20241114	143000	402229325	4085	4085	4085	4085	0
263	20241114	142900	402229325	4085	4095	4095	4085	724
264	20241114	142800	399271775	4100	4100	4100	4100	2
265	20241114	142700	399263575	4100	4100	4100	4100	2
266	20241114	142600	399255375	4100	4100	4100	4100	1
267	20241114	142500	399251275	4100	4100	4100	4100	2
268	20241114	142400	399243075	4100	4100	4100	4100	0
269	20241114	142300	399243075	4100	4100	4100	4100	29
270	20241114	142200	399124175	4100	4100	4100	4100	0
271	20241114	142100	399124175	4100	4100	4100	4100	11
272	20241114	142000	399079075	4100	4100	4100	4100	2
273	20241114	141900	399070875	4100	4100	4100	4100	0
274	20241114	141800	399070875	4100	4100	4100	4100	0
275	20241114	141700	399070875	4100	4100	4100	4100	1
276	20241114	141600	399066775	4100	4100	4100	4100	3
277	20241114	141500	399054475	4095	4105	4105	4095	4
278	20241114	141400	399038075	4105	4105	4105	4105	1
279	20241114	141300	399033970	4100	4105	4105	4100	159
280	20241114	141200	398382015	4105	4105	4105	4105	14
281	20241114	141100	398324545	4105	4105	4105	4100	217
282	20241114	141000	397434780	4105	4105	4105	4100	67
283	20241114	140900	397159920	4105	4105	4105	4105	62
284	20241114	140800	396905410	4100	4100	4100	4100	433
285	20241114	140700	395130110	4100	4095	4100	4095	246
286	20241114	140600	394122010	4100	4100	4100	4100	2
287	20241114	140500	394113810	4100	4100	4100	4100	0
288	20241114	140400	394113810	4100	4095	4100	4095	59
289	20241114	140300	393872200	4095	4095	4095	4095	7
290	20241114	140200	393843535	4100	4100	4100	4100	0
291	20241114	140100	393843535	4100	4100	4100	4100	3
292	20241114	140000	393831235	4100	4100	4100	4100	0
293	20241114	135900	393831235	4100	4100	4100	4100	0
294	20241114	135800	393831235	4100	4100	4100	4100	1
295	20241114	135700	393827135	4090	4090	4090	4090	0
296	20241114	135600	393827135	4090	4090	4090	4090	254
297	20241114	135500	392788275	4090	4085	4090	4085	1012
298	20241114	135400	388654195	4090	4090	4090	4090	13
299	20241114	135300	388601025	4090	4090	4090	4090	24
300	20241114	135200	388502865	4090	4090	4090	4085	38
301	20241114	135100	388347495	4085	4085	4090	4085	81
302	20241114	135000	388016355	4085	4100	4100	4085	418
303	20241114	134900	386308005	4095	4095	4095	4095	1
304	20241114	134800	386303910	4095	4095	4095	4095	2
305	20241114	134700	386295720	4095	4095	4095	4095	2
306	20241114	134600	386287530	4095	4100	4100	4095	2
307	20241114	134500	386279335	4100	4100	4100	4100	0
308	20241114	134400	386279335	4100	4100	4100	4100	1
309	20241114	134300	386275235	4100	4100	4100	4100	0
310	20241114	134200	386275235	4100	4100	4100	4100	97
311	20241114	134100	385877535	4090	4090	4090	4090	0
312	20241114	134000	385877535	4090	4090	4090	4090	622
313	20241114	133900	383333555	4090	4090	4090	4090	20
314	20241114	133800	383251755	4090	4100	4100	4090	1776
315	20241114	133700	375970170	4105	4105	4105	4105	1
316	20241114	133600	375966065	4100	4105	4105	4100	6
317	20241114	133500	375941440	4105	4105	4110	4105	973
318	20241114	133400	371947270	4110	4110	4110	4105	51
319	20241114	133300	371737860	4110	4105	4110	4105	3
320	20241114	133200	371725535	4110	4100	4110	4100	437
321	20241114	133100	369931650	4105	4105	4105	4105	0
322	20241114	133000	369931650	4105	4100	4105	4100	4003
323	20241114	132900	353519335	4105	4090	4105	4090	2750
324	20241114	132800	342250820	4100	4090	4105	4090	24
325	20241114	132700	342152630	4105	4105	4105	4105	9
326	20241114	132600	342115685	4110	4110	4110	4110	5
327	20241114	132500	342095135	4110	4110	4110	4110	1
328	20241114	132400	342091025	4085	4090	4095	4085	839
329	20241114	132300	338658695	4095	4095	4095	4095	500
330	20241114	132200	336611195	4095	4095	4095	4095	3
331	20241114	132100	336598910	4090	4090	4090	4090	1
332	20241114	132000	336594820	4095	4095	4095	4095	170
333	20241114	131900	335898670	4095	4095	4095	4095	1
334	20241114	131800	335894575	4095	4080	4095	4080	38
335	20241114	131700	335739520	4095	4095	4095	4095	1
336	20241114	131600	335735425	4095	4095	4095	4095	1
337	20241114	131500	335731330	4085	4090	4090	4085	735
338	20241114	131400	332725185	4090	4090	4090	4090	0
339	20241114	131300	332725185	4090	4090	4090	4090	8
340	20241114	131200	332692465	4090	4090	4090	4090	0
341	20241114	131100	332692465	4090	4090	4090	4090	3
342	20241114	131000	332680195	4085	4085	4085	4085	8
343	20241114	130900	332647515	4085	4085	4085	4085	109
344	20241114	130800	332202250	4085	4085	4085	4085	1
345	20241114	130700	332198165	4075	4075	4075	4075	35
346	20241114	130600	332055540	4080	4080	4080	4080	0
347	20241114	130500	332055540	4080	4080	4080	4080	2
348	20241114	130400	332047380	4085	4085	4085	4085	200
349	20241114	130300	331230380	4085	4085	4085	4085	0
350	20241114	130200	331230380	4085	4085	4085	4085	2
351	20241114	130100	331222210	4065	4065	4065	4065	100
352	20241114	130000	330815710	4060	4085	4085	4060	50
353	20241114	125900	330612130	4090	4090	4090	4085	260
354	20241114	125800	329548930	4085	4085	4085	4085	75
355	20241114	125700	329242555	4080	4075	4085	4075	111
356	20241114	125600	328789205	4090	4090	4090	4090	0
357	20241114	125500	328789205	4090	4090	4090	4090	15
358	20241114	125400	328727855	4090	4090	4090	4090	3
359	20241114	125300	328715585	4090	4060	4090	4060	40
360	20241114	125200	328553155	4060	4090	4090	4060	118
361	20241114	125100	328073525	4090	4090	4090	4090	1
362	20241114	125000	328069435	4065	4090	4090	4065	42
363	20241114	124900	327898255	4070	4090	4090	4070	153
364	20241114	124800	327275310	4095	4095	4095	4095	2
365	20241114	124700	327267120	4090	4090	4090	4090	28
366	20241114	124600	327152600	4090	4090	4090	4090	0
367	20241114	124500	327152600	4090	4090	4090	4090	52
368	20241114	124400	326939920	4095	4095	4095	4095	0
369	20241114	124300	326939920	4095	4075	4095	4075	2
370	20241114	124200	326931750	4095	4095	4095	4095	1
371	20241114	124100	326927655	4090	4090	4090	4090	0
372	20241114	124000	326927655	4090	4090	4090	4090	2
373	20241114	123900	326919475	4060	4090	4090	4060	3
374	20241114	123800	326907245	4105	4105	4105	4105	1
375	20241114	123700	326903140	4085	4085	4085	4085	0
376	20241114	123600	326903140	4085	4105	4105	4085	2
377	20241114	123500	326894950	4105	4105	4105	4105	1
378	20241114	123400	326890845	4080	4080	4080	4080	0
379	20241114	123300	326890845	4080	4115	4115	4080	2
380	20241114	123200	326882650	4120	4120	4120	4120	12
381	20241114	123100	326833210	4125	4090	4125	4090	2428
382	20241114	123000	316853565	4080	4080	4080	4080	2
383	20241114	122900	316845405	4090	4090	4090	4090	1
384	20241114	122800	316841315	4090	4090	4090	4090	2
385	20241114	122700	316833135	4090	4090	4090	4090	0
386	20241114	122600	316833135	4090	4090	4090	4090	2
387	20241114	122500	316824955	4070	4070	4070	4070	1
388	20241114	122400	316820885	4090	4090	4090	4090	1
389	20241114	122300	316816795	4090	4090	4090	4090	1
390	20241114	122200	316812705	4090	4090	4090	4090	0
391	20241114	122100	316812705	4090	4085	4090	4085	87
392	20241114	122000	316457210	4080	4070	4080	4070	645
393	20241114	121900	313828415	4060	4065	4065	4060	398
394	20241114	121800	312212045	4060	4060	4060	4060	620
395	20241114	121700	309694845	4060	4060	4060	4060	37
396	20241114	121600	309544625	4060	4060	4060	4060	577
397	20241114	121500	307202005	4065	4065	4065	4065	1
398	20241114	121400	307197940	4065	4065	4065	4065	1
399	20241114	121300	307193875	4065	4065	4065	4065	0
400	20241114	121200	307193875	4065	4065	4065	4065	2
401	20241114	121100	307185745	4065	4065	4065	4065	0
402	20241114	121000	307185745	4065	4065	4065	4065	375
403	20241114	120900	305661370	4035	4035	4035	4035	0
404	20241114	120800	305661370	4035	4035	4035	4035	4
405	20241114	120700	305645230	4065	4065	4065	4065	2
406	20241114	120600	305637100	4035	4035	4035	4035	0
407	20241114	120500	305637100	4035	4050	4050	4035	500
408	20241114	120400	303619575	4070	4070	4070	4070	2
409	20241114	120300	303611435	4070	4070	4070	4070	1
410	20241114	120200	303607365	4070	4070	4070	4070	40
411	20241114	120100	303444565	4070	4060	4075	4060	47
412	20241114	120000	303253435	4060	4060	4060	4060	0
413	20241114	115900	303253435	4060	4050	4060	4050	3
414	20241114	115800	303241265	4045	4045	4045	4045	0
415	20241114	115700	303241265	4045	4045	4045	4045	0
416	20241114	115600	303241265	4045	4025	4045	4025	3419
417	20241114	115500	289441825	4035	4025	4035	4025	722
418	20241114	115400	286530775	4035	4030	4035	4020	408
419	20241114	115300	284890530	4030	4035	4035	4030	32
420	20241114	115200	284761560	4025	4025	4025	4025	0
421	20241114	115100	284761560	4025	4035	4035	4025	118
422	20241114	115000	284286105	4040	4025	4040	4025	2
423	20241114	114900	284278040	4040	4025	4040	4025	2968
424	20241114	114800	272288850	4045	4045	4045	4045	0
425	20241114	114700	272288850	4045	4045	4045	4045	12
426	20241114	114600	272240310	4045	4040	4045	4025	5545
427	20241114	114500	249868360	4045	4045	4045	4045	1
428	20241114	114400	249864315	4045	4045	4045	4045	2
429	20241114	114300	249856225	4045	4045	4045	4045	1
430	20241114	114200	249852180	4055	4055	4055	4055	0
431	20241114	114100	249852180	4055	4040	4060	4040	142
432	20241114	114000	249276170	4040	4040	4040	4040	12
433	20241114	113900	249227690	4040	4040	4040	4040	14
434	20241114	113800	249171130	4040	4035	4040	4035	799
435	20241114	113700	245946465	4040	4035	4040	4035	33
436	20241114	113600	245813195	4040	4050	4050	4040	1279
437	20241114	113500	240646025	4045	4045	4045	4045	46
438	20241114	113400	240459955	4050	4060	4060	4050	397
439	20241114	113300	238852090	4065	4070	4070	4065	6
440	20241114	113200	238827680	4070	4070	4070	4070	0
441	20241114	113100	238827680	4070	4070	4070	4070	101
442	20241114	113000	238416610	4055	4055	4055	4055	0
443	20241114	112900	238416610	4055	4055	4055	4055	1
444	20241114	112800	238412555	4070	4050	4070	4050	523
445	20241114	112700	236293505	4050	4070	4070	4050	226
446	20241114	112600	235378185	4040	4040	4040	4040	0
447	20241114	112500	235378185	4040	4065	4065	4040	1256
448	20241114	112400	230296170	4070	4070	4070	4070	0
449	20241114	112300	230296170	4070	4070	4070	4070	0
450	20241114	112200	230296170	4070	4070	4070	4070	1
451	20241114	112100	230292100	4070	4070	4070	4070	0
452	20241114	112000	230292100	4070	4070	4070	4070	0
453	20241114	111900	230292100	4070	4070	4070	4070	0
454	20241114	111800	230292100	4070	4070	4070	4070	0
455	20241114	111700	230292100	4070	4070	4070	4070	200
456	20241114	111600	229478100	4050	4050	4050	4050	0
457	20241114	111500	229478100	4050	4050	4050	4045	1830
458	20241114	111400	222066640	4050	4050	4050	4050	100
459	20241114	111300	221661640	4050	4050	4050	4050	1
460	20241114	111200	221657590	4050	4050	4050	4050	0
461	20241114	111100	221657590	4050	4050	4050	4050	6
462	20241114	111000	221633290	4050	4050	4050	4050	5
463	20241114	110900	221613040	4050	4070	4070	4045	1016
464	20241114	110800	217495360	4070	4070	4070	4070	0
465	20241114	110700	217495360	4070	4070	4070	4055	1302
466	20241114	110600	212203220	4055	4055	4055	4055	0
467	20241114	110500	212203220	4055	4055	4055	4055	459
468	20241114	110400	210341975	4055	4075	4080	4055	271
469	20241114	110300	209240670	4070	4070	4070	4070	10
470	20241114	110200	209199970	4070	4070	4070	4070	279
471	20241114	110100	208064440	4095	4095	4095	4095	0
472	20241114	110000	208064440	4095	4080	4095	4075	563
473	20241114	105900	205767175	4085	4080	4085	4080	329
474	20241114	105800	204424765	4080	4080	4080	4080	5
475	20241114	105700	204404365	4090	4090	4090	4090	25
476	20241114	105600	204302115	4090	4090	4090	4090	0
477	20241114	105500	204302115	4090	4090	4090	4090	0
478	20241114	105400	204302115	4090	4070	4090	4070	1680
479	20241114	105300	197454515	4070	4070	4070	4070	116
480	20241114	105200	196982395	4085	4085	4085	4085	10
481	20241114	105100	196941545	4095	4095	4095	4095	1
482	20241114	105000	196937450	4075	4075	4075	4075	690
483	20241114	104900	194125700	4060	4090	4090	4055	900
484	20241114	104800	190472480	4085	4080	4085	4080	292
485	20241114	104700	189280565	4085	4080	4085	4080	513
486	20241114	104600	187187520	4080	4080	4080	4080	0
487	20241114	104500	187187520	4080	4080	4080	4080	0
488	20241114	104400	187187520	4080	4080	4080	4080	0
489	20241114	104300	187187520	4080	4080	4080	4080	1509
490	20241114	104200	181030800	4080	4080	4080	4080	0
491	20241114	104100	181030800	4080	4080	4080	4080	0
492	20241114	104000	181030800	4080	4080	4080	4080	175
493	20241114	103900	180316800	4085	4085	4085	4085	0
494	20241114	103800	180316800	4085	4095	4095	4085	648
495	20241114	103700	177668000	4100	4100	4100	4100	125
496	20241114	103600	177155500	4105	4105	4105	4105	1111
497	20241114	103500	172594845	4120	4105	4120	4105	759
498	20241114	103400	169476525	4105	4130	4130	4105	634
499	20241114	103300	166869235	4130	4120	4130	4120	37
500	20241114	103200	166716775	4135	4130	4135	4130	1203
501	20241114	103100	161748340	4125	4120	4125	4120	835
502	20241114	103000	158307485	4120	4120	4120	4120	112
503	20241114	102900	157846045	4100	4100	4110	4100	4454
504	20241114	102800	139561135	4090	4090	4090	4090	100
505	20241114	102700	139152135	4090	4090	4090	4090	0
506	20241114	102600	139152135	4090	4090	4090	4090	1031
507	20241114	102500	134935345	4095	4120	4120	4095	1461
508	20241114	102400	128946615	4125	4120	4125	4120	894
509	20241114	102300	125258965	4125	4095	4125	4095	5240
510	20241114	102200	103725500	4100	4095	4100	4095	343
511	20241114	102100	102319440	4095	4095	4095	4095	300
512	20241114	102000	101090940	4110	4105	4110	4105	1014
513	20241114	101900	96924880	4100	4090	4100	4090	1848
514	20241114	101800	89350895	4090	4090	4090	4090	65
515	20241114	101700	89085045	4090	4090	4090	4090	87
516	20241114	101600	88729215	4085	4080	4085	4080	2578
517	20241114	101500	78203085	4080	4085	4085	4080	19
518	20241114	101400	78125495	4085	4085	4085	4085	65
519	20241114	101300	77859970	4090	4075	4090	4075	1675
520	20241114	101200	71022105	4075	4060	4075	4060	1024
521	20241114	101100	66851820	4060	4070	4075	4060	2801
522	20241114	101000	55457755	4075	4040	4075	4040	1711
523	20241114	100900	48527510	4040	4005	4040	4005	6
524	20241114	100800	48503445	4045	4040	4055	4010	943
525	20241114	100700	44695650	4035	4005	4035	4005	1900
526	20241114	100600	37049400	4005	4010	4010	4005	107
527	20241114	100500	36620555	4020	4020	4040	4020	311
528	20241114	100400	35368315	4020	4020	4020	4020	100
529	20241114	100300	34966315	4035	4030	4035	4030	32
530	20241114	100200	34837350	4025	4025	4025	4025	45
531	20241114	100100	34656225	4025	4010	4025	4010	339
532	20241114	100000	33293430	4005	3990	4005	3990	8344