KissMeData/011560/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185500	413031380	9700	9700	9700	9700	264
3	20241114	185400	413031380	9700	9700	9700	9700	0
4	20241114	185300	413031380	9700	9700	9700	9700	0
5	20241114	185200	413031380	9700	9700	9700	9700	0
6	20241114	185100	413031380	9700	9700	9700	9700	0
7	20241114	185000	413031380	9700	9700	9700	9700	0
8	20241114	184900	413031380	9700	9700	9700	9700	0
9	20241114	184800	413031380	9700	9700	9700	9700	0
10	20241114	184700	413031380	9700	9700	9700	9700	0
11	20241114	184600	413031380	9700	9700	9700	9700	0
12	20241114	184500	413031380	9700	9700	9700	9700	0
13	20241114	184400	413031380	9700	9700	9700	9700	0
14	20241114	184300	413031380	9700	9700	9700	9700	0
15	20241114	184200	413031380	9700	9700	9700	9700	0
16	20241114	184100	413031380	9700	9700	9700	9700	0
17	20241114	184000	413031380	9700	9700	9700	9700	0
18	20241114	183900	413031380	9700	9700	9700	9700	0
19	20241114	183800	413031380	9700	9700	9700	9700	0
20	20241114	183700	413031380	9700	9700	9700	9700	0
21	20241114	183600	413031380	9700	9700	9700	9700	0
22	20241114	183500	413031380	9700	9700	9700	9700	0
23	20241114	183400	413031380	9700	9700	9700	9700	0
24	20241114	183300	413031380	9700	9700	9700	9700	0
25	20241114	183200	413031380	9700	9700	9700	9700	0
26	20241114	183100	413031380	9700	9700	9700	9700	0
27	20241114	183000	413031380	9700	9700	9700	9700	0
28	20241114	182900	413031380	9700	9700	9700	9700	0
29	20241114	182800	413031380	9700	9700	9700	9700	0
30	20241114	182700	413031380	9700	9700	9700	9700	0
31	20241114	182600	413031380	9700	9700	9700	9700	0
32	20241114	182500	413031380	9700	9700	9700	9700	264
33	20241114	182400	413031380	9700	9700	9700	9700	0
34	20241114	182300	413031380	9700	9700	9700	9700	0
35	20241114	182200	413031380	9700	9700	9700	9700	0
36	20241114	182100	413031380	9700	9700	9700	9700	0
37	20241114	182000	413031380	9700	9700	9700	9700	0
38	20241114	181900	413031380	9700	9700	9700	9700	0
39	20241114	181800	413031380	9700	9700	9700	9700	0
40	20241114	181700	413031380	9700	9700	9700	9700	0
41	20241114	181600	413031380	9700	9700	9700	9700	0
42	20241114	181500	413031380	9700	9700	9700	9700	0
43	20241114	181400	413031380	9700	9700	9700	9700	0
44	20241114	181300	413031380	9700	9700	9700	9700	0
45	20241114	181200	413031380	9700	9700	9700	9700	0
46	20241114	181100	413031380	9700	9700	9700	9700	0
47	20241114	181000	413031380	9700	9700	9700	9700	0
48	20241114	180900	413031380	9700	9700	9700	9700	0
49	20241114	180800	413031380	9700	9700	9700	9700	0
50	20241114	180700	413031380	9700	9700	9700	9700	0
51	20241114	180600	413031380	9700	9700	9700	9700	0
52	20241114	180500	413031380	9700	9700	9700	9700	0
53	20241114	180400	413031380	9700	9700	9700	9700	0
54	20241114	180300	413031380	9700	9700	9700	9700	0
55	20241114	180200	413031380	9700	9700	9700	9700	0
56	20241114	180100	413031380	9700	9700	9700	9700	0
57	20241114	180000	413031380	9700	9700	9700	9700	0
58	20241114	175900	413031380	9700	9700	9700	9700	0
59	20241114	175800	413031380	9700	9700	9700	9700	0
60	20241114	175700	413031380	9700	9700	9700	9700	0
61	20241114	175600	413031380	9700	9700	9700	9700	0
62	20241114	175500	413031380	9700	9700	9700	9700	264
63	20241114	175400	413031380	9700	9700	9700	9700	0
64	20241114	175300	413031380	9700	9700	9700	9700	0
65	20241114	175200	413031380	9700	9700	9700	9700	0
66	20241114	175100	413031380	9700	9700	9700	9700	0
67	20241114	175000	413031380	9700	9700	9700	9700	0
68	20241114	174900	413031380	9700	9700	9700	9700	0
69	20241114	174800	413031380	9700	9700	9700	9700	0
70	20241114	174700	413031380	9700	9700	9700	9700	0
71	20241114	174600	413031380	9700	9700	9700	9700	0
72	20241114	174500	413031380	9700	9700	9700	9700	0
73	20241114	174400	413031380	9700	9700	9700	9700	0
74	20241114	174300	413031380	9700	9700	9700	9700	0
75	20241114	174200	413031380	9700	9700	9700	9700	0
76	20241114	174100	413031380	9700	9700	9700	9700	0
77	20241114	174000	413031380	9700	9700	9700	9700	0
78	20241114	173900	413031380	9700	9700	9700	9700	0
79	20241114	173800	413031380	9700	9700	9700	9700	0
80	20241114	173700	413031380	9700	9700	9700	9700	0
81	20241114	173600	413031380	9700	9700	9700	9700	0
82	20241114	173500	413031380	9700	9700	9700	9700	0
83	20241114	173400	413031380	9700	9700	9700	9700	0
84	20241114	173300	413031380	9700	9700	9700	9700	0
85	20241114	173200	413031380	9700	9700	9700	9700	0
86	20241114	173100	413031380	9700	9700	9700	9700	0
87	20241114	173000	413031380	9700	9700	9700	9700	0
88	20241114	172900	413031380	9700	9700	9700	9700	0
89	20241114	172800	413031380	9700	9700	9700	9700	0
90	20241114	172700	413031380	9700	9700	9700	9700	0
91	20241114	172600	413031380	9700	9700	9700	9700	0
92	20241114	172500	413031380	9700	9700	9700	9700	264
93	20241114	172400	413031380	9700	9700	9700	9700	0
94	20241114	172300	413031380	9700	9700	9700	9700	0
95	20241114	172200	413031380	9700	9700	9700	9700	0
96	20241114	172100	413031380	9700	9700	9700	9700	0
97	20241114	172000	413031380	9700	9700	9700	9700	0
98	20241114	171900	413031380	9700	9700	9700	9700	0
99	20241114	171800	413031380	9700	9700	9700	9700	0
100	20241114	171700	413031380	9700	9700	9700	9700	0
101	20241114	171600	413031380	9700	9700	9700	9700	0
102	20241114	171500	413031380	9700	9700	9700	9700	0
103	20241114	171400	413031380	9700	9700	9700	9700	0
104	20241114	171300	413031380	9700	9700	9700	9700	0
105	20241114	171200	413031380	9700	9700	9700	9700	0
106	20241114	171100	413031380	9700	9700	9700	9700	0
107	20241114	171000	413031380	9700	9700	9700	9700	0
108	20241114	170900	413031380	9700	9700	9700	9700	0
109	20241114	170800	413031380	9700	9700	9700	9700	0
110	20241114	170700	413031380	9700	9700	9700	9700	0
111	20241114	170600	413031380	9700	9700	9700	9700	0
112	20241114	170500	413031380	9700	9700	9700	9700	0
113	20241114	170400	413031380	9700	9700	9700	9700	0
114	20241114	170300	413031380	9700	9700	9700	9700	0
115	20241114	170200	413031380	9700	9700	9700	9700	0
116	20241114	170100	413031380	9700	9700	9700	9700	0
117	20241114	170000	413031380	9700	9700	9700	9700	0
118	20241114	165900	413031380	9700	9700	9700	9700	0
119	20241114	165800	413031380	9700	9700	9700	9700	0
120	20241114	165700	413031380	9700	9700	9700	9700	0
121	20241114	165600	413031380	9700	9700	9700	9700	0
122	20241114	165500	413031380	9700	9700	9700	9700	264
123	20241114	165400	413031380	9700	9700	9700	9700	0
124	20241114	165300	413031380	9700	9700	9700	9700	0
125	20241114	165200	413031380	9700	9700	9700	9700	0
126	20241114	165100	413031380	9700	9700	9700	9700	0
127	20241114	165000	413031380	9700	9700	9700	9700	0
128	20241114	164900	413031380	9700	9700	9700	9700	0
129	20241114	164800	413031380	9700	9700	9700	9700	0
130	20241114	164700	413031380	9700	9700	9700	9700	0
131	20241114	164600	413031380	9700	9700	9700	9700	0
132	20241114	164500	413031380	9700	9700	9700	9700	0
133	20241114	164400	413031380	9700	9700	9700	9700	0
134	20241114	164300	413031380	9700	9700	9700	9700	0
135	20241114	164200	413031380	9700	9700	9700	9700	0
136	20241114	164100	413031380	9700	9700	9700	9700	0
137	20241114	164000	413031380	9700	9700	9700	9700	0
138	20241114	163900	413031380	9700	9700	9700	9700	0
139	20241114	163800	413031380	9700	9700	9700	9700	0
140	20241114	163700	413031380	9700	9700	9700	9700	0
141	20241114	163600	413031380	9700	9700	9700	9700	0
142	20241114	163500	413031380	9700	9700	9700	9700	0
143	20241114	163400	413031380	9700	9700	9700	9700	0
144	20241114	163300	413031380	9700	9700	9700	9700	0
145	20241114	163200	413031380	9700	9700	9700	9700	0
146	20241114	163100	413031380	9700	9700	9700	9700	0
147	20241114	163000	413031380	9700	9700	9700	9700	264
148	20241114	162900	410470580	9730	9730	9730	9730	0
149	20241114	162800	410470580	9730	9730	9730	9730	0
150	20241114	162700	410470580	9730	9730	9730	9730	0
151	20241114	162600	410470580	9730	9730	9730	9730	0
152	20241114	162500	410470580	9730	9730	9730	9730	0
153	20241114	162400	410470580	9730	9730	9730	9730	0
154	20241114	162300	410470580	9730	9730	9730	9730	0
155	20241114	162200	410470580	9730	9730	9730	9730	0
156	20241114	162100	410470580	9730	9730	9730	9730	0
157	20241114	162000	410470580	9730	9730	9730	9730	0
158	20241114	161900	410470580	9730	9620	9730	9620	721
159	20241114	161800	403498840	9600	9630	9650	9600	512
160	20241114	161700	398577590	9650	9630	9650	9630	48
161	20241114	161600	398115090	9630	9620	9630	9610	108
162	20241114	161500	397075940	9620	9630	9630	9620	11
163	20241114	161400	396970110	9610	9630	9630	9610	57
164	20241114	161300	396421920	9610	9620	9620	9610	144
165	20241114	161200	395036820	9620	9620	9620	9620	0
166	20241114	161100	395036820	9620	9620	9620	9620	0
167	20241114	161000	395036820	9620	9620	9620	9610	130
168	20241114	160900	393786250	9630	9630	9630	9630	0
169	20241114	160800	393786250	9630	9620	9630	9620	16
170	20241114	160700	393632320	9620	9620	9620	9620	46
171	20241114	160600	393189800	9630	9630	9630	9630	1
172	20241114	160500	393180170	9640	9640	9640	9640	0
173	20241114	160400	393180170	9640	9640	9640	9640	0
174	20241114	160300	393180170	9640	9640	9640	9640	0
175	20241114	160200	393180170	9640	9640	9640	9640	0
176	20241114	160100	393180170	9640	9650	9650	9640	246
177	20241114	160000	390807690	9700	9700	9700	9700	0
178	20241114	155900	390807690	9700	9700	9700	9700	0
179	20241114	155800	390807690	9700	9700	9700	9700	0
180	20241114	155700	390807690	9700	9700	9700	9700	0
181	20241114	155600	390807690	9700	9700	9700	9700	0
182	20241114	155500	390807690	9700	9660	9700	9660	2
183	20241114	155400	390788330	9650	9650	9650	9650	0
184	20241114	155300	390788330	9650	9650	9650	9650	0
185	20241114	155200	390788330	9650	9650	9650	9650	100
186	20241114	155100	389823330	9650	9650	9650	9650	24
187	20241114	155000	389591730	9650	9650	9650	9650	0
188	20241114	154900	389591730	9650	9650	9650	9650	77
189	20241114	154800	388848680	9670	9670	9670	9670	1
190	20241114	154700	388839010	9650	9650	9650	9650	100
191	20241114	154600	387874010	9650	9650	9650	9650	0
192	20241114	154500	387874010	9650	9650	9650	9650	0
193	20241114	154400	387874010	9650	9650	9650	9650	100
194	20241114	154300	386909010	9700	9700	9700	9700	0
195	20241114	154200	386909010	9700	9670	9700	9670	5
196	20241114	154100	386860570	9650	9670	9670	9650	11
197	20241114	154000	386754220	9640	9640	9640	9640	1
198	20241114	153900	386744580	9680	9680	9680	9680	0
199	20241114	153800	386744580	9680	9640	9680	9640	2
200	20241114	153700	386725260	9620	9620	9620	9620	28
201	20241114	153600	386455900	9630	9640	9640	9630	108
202	20241114	153500	385415580	9650	9650	9650	9650	2
203	20241114	153400	385396280	9650	9650	9650	9650	0
204	20241114	153300	385396280	9650	9650	9650	9650	0
205	20241114	153200	385396280	9650	9650	9650	9650	0
206	20241114	153100	385396280	9650	9650	9650	9650	201
207	20241114	153000	383456630	9680	9680	9680	9680	0
208	20241114	152900	383456630	9680	9670	9680	9670	2
209	20241114	152800	383437280	9650	9650	9650	9650	0
210	20241114	152700	383437280	9650	9650	9650	9650	0
211	20241114	152600	383437280	9650	9650	9650	9650	13
212	20241114	152500	383311830	9650	9650	9650	9650	0
213	20241114	152400	383311830	9650	9650	9650	9650	0
214	20241114	152300	383311830	9650	9650	9650	9650	0
215	20241114	152200	383311830	9650	9650	9650	9650	0
216	20241114	152100	383311830	9650	9650	9650	9650	1
217	20241114	152000	383302180	9680	9680	9680	9680	0
218	20241114	151900	383302180	9680	9670	9680	9670	2
219	20241114	151800	383282830	9650	9670	9700	9650	80
220	20241114	151700	382510690	9720	9720	9720	9720	0
221	20241114	151600	382510690	9720	9720	9720	9720	0
222	20241114	151500	382510690	9720	9720	9720	9720	0
223	20241114	151400	382510690	9720	9720	9720	9720	0
224	20241114	151300	382510690	9720	9720	9720	9720	0
225	20241114	151200	382510690	9720	9640	9720	9640	53
226	20241114	151100	381999490	9640	9640	9640	9640	53
227	20241114	151000	381488570	9640	9640	9640	9640	16
228	20241114	150900	381334330	9640	9640	9640	9640	0
229	20241114	150800	381334330	9640	9640	9640	9640	1
230	20241114	150700	381324690	9640	9640	9640	9640	0
231	20241114	150600	381324690	9640	9640	9640	9640	0
232	20241114	150500	381324690	9640	9640	9640	9640	0
233	20241114	150400	381324690	9640	9640	9640	9640	1
234	20241114	150300	381315050	9640	9640	9640	9640	0
235	20241114	150200	381315050	9640	9640	9640	9640	1
236	20241114	150100	381305410	9630	9640	9640	9630	31
237	20241114	150000	381006870	9630	9660	9660	9630	138
238	20241114	145900	379677090	9650	9640	9650	9640	178
239	20241114	145800	377961160	9640	9670	9680	9640	29
240	20241114	145700	377680840	9660	9640	9660	9640	21
241	20241114	145600	377478180	9640	9640	9640	9640	0
242	20241114	145500	377478180	9640	9640	9640	9640	0
243	20241114	145400	377478180	9640	9640	9640	9640	1
244	20241114	145300	377468540	9640	9660	9660	9640	18
245	20241114	145200	377294820	9680	9680	9680	9680	0
246	20241114	145100	377294820	9680	9680	9680	9680	0
247	20241114	145000	377294820	9680	9680	9680	9680	0
248	20241114	144900	377294820	9680	9610	9680	9600	149
249	20241114	144800	375863780	9620	9620	9620	9620	59
250	20241114	144700	375296200	9620	9630	9630	9620	51
251	20241114	144600	374805570	9690	9630	9690	9610	289
252	20241114	144500	372023800	9630	9620	9700	9620	7
253	20241114	144400	371956270	9620	9620	9620	9620	29
254	20241114	144300	371677290	9620	9620	9620	9620	362
255	20241114	144200	368194850	9650	9640	9650	9640	3
256	20241114	144100	368165910	9710	9710	9710	9710	0
257	20241114	144000	368165910	9710	9710	9710	9710	0
258	20241114	143900	368165910	9710	9710	9710	9710	0
259	20241114	143800	368165910	9710	9710	9710	9710	0
260	20241114	143700	368165910	9710	9710	9710	9710	0
261	20241114	143600	368165910	9710	9640	9710	9640	2
262	20241114	143500	368146560	9620	9630	9630	9620	97
263	20241114	143400	367213140	9650	9650	9650	9650	0
264	20241114	143300	367213140	9650	9640	9730	9640	51
265	20241114	143200	366719380	9680	9640	9680	9640	2
266	20241114	143100	366700060	9630	9650	9650	9630	506
267	20241114	143000	361825890	9680	9680	9680	9680	0
268	20241114	142900	361825890	9680	9670	9680	9670	12
269	20241114	142800	361709750	9660	9680	9680	9660	90
270	20241114	142700	360839950	9680	9680	9680	9680	5
271	20241114	142600	360791550	9680	9680	9680	9680	0
272	20241114	142500	360791550	9680	9680	9680	9680	0
273	20241114	142400	360791550	9680	9680	9680	9680	70
274	20241114	142300	360113950	9750	9750	9750	9750	0
275	20241114	142200	360113950	9750	9670	9750	9670	141
276	20241114	142100	358743610	9680	9680	9680	9680	0
277	20241114	142000	358743610	9680	9680	9680	9680	0
278	20241114	141900	358743610	9680	9670	9680	9650	51
279	20241114	141800	358251140	9660	9660	9660	9660	120
280	20241114	141700	357091940	9680	9660	9680	9660	519
281	20241114	141600	352076880	9660	9660	9660	9660	0
282	20241114	141500	352076880	9660	9660	9660	9660	7
283	20241114	141400	352009260	9670	9670	9670	9670	0
284	20241114	141300	352009260	9670	9670	9670	9670	0
285	20241114	141200	352009260	9670	9670	9670	9670	0
286	20241114	141100	352009260	9670	9670	9670	9670	0
287	20241114	141000	352009260	9670	9670	9670	9670	0
288	20241114	140900	352009260	9670	9670	9670	9670	11
289	20241114	140800	351902890	9670	9630	9670	9630	208
290	20241114	140700	349899760	9640	9640	9640	9640	0
291	20241114	140600	349899760	9640	9640	9640	9640	0
292	20241114	140500	349899760	9640	9640	9640	9640	416
293	20241114	140400	345889520	9630	9630	9630	9630	500
294	20241114	140300	341074520	9640	9640	9640	9640	0
295	20241114	140200	341074520	9640	9640	9640	9640	0
296	20241114	140100	341074520	9640	9640	9640	9640	109
297	20241114	140000	340023760	9640	9640	9640	9640	200
298	20241114	135900	338095760	9640	9640	9640	9640	0
299	20241114	135800	338095760	9640	9640	9660	9630	742
300	20241114	135700	330945380	9640	9620	9640	9620	133
301	20241114	135600	329665900	9640	9640	9640	9640	1
302	20241114	135500	329656260	9640	9640	9640	9640	5
303	20241114	135400	329608060	9640	9640	9640	9640	100
304	20241114	135300	328644060	9640	9640	9640	9640	0
305	20241114	135200	328644060	9640	9640	9640	9640	0
306	20241114	135100	328644060	9640	9640	9640	9640	0
307	20241114	135000	328644060	9640	9640	9640	9640	1
308	20241114	134900	328634420	9610	9620	9620	9610	350
309	20241114	134800	325268650	9640	9620	9640	9620	2
310	20241114	134700	325249390	9640	9620	9640	9620	12
311	20241114	134600	325133930	9640	9640	9640	9640	3
312	20241114	134500	325105010	9640	9640	9640	9640	10
313	20241114	134400	325008610	9640	9640	9640	9640	0
314	20241114	134300	325008610	9640	9640	9640	9640	0
315	20241114	134200	325008610	9640	9640	9640	9640	0
316	20241114	134100	325008610	9640	9640	9640	9640	0
317	20241114	134000	325008610	9640	9640	9640	9640	0
318	20241114	133900	325008610	9640	9640	9640	9640	0
319	20241114	133800	325008610	9640	9640	9640	9640	0
320	20241114	133700	325008610	9640	9640	9640	9640	0
321	20241114	133600	325008610	9640	9640	9640	9640	0
322	20241114	133500	325008610	9640	9640	9640	9640	1
323	20241114	133400	324998970	9620	9620	9620	9620	13
324	20241114	133300	324873910	9620	9620	9620	9620	0
325	20241114	133200	324873910	9620	9620	9620	9620	150
326	20241114	133100	323430910	9640	9640	9640	9640	0
327	20241114	133000	323430910	9640	9630	9640	9630	701
328	20241114	132900	316680270	9630	9630	9630	9630	0
329	20241114	132800	316680270	9630	9630	9630	9630	1
330	20241114	132700	316670640	9670	9670	9670	9670	100
331	20241114	132600	315703640	9670	9670	9670	9670	50
332	20241114	132500	315220140	9670	9670	9670	9670	2
333	20241114	132400	315200800	9630	9630	9630	9630	0
334	20241114	132300	315200800	9630	9640	9640	9630	55
335	20241114	132200	314670650	9670	9670	9670	9670	0
336	20241114	132100	314670650	9670	9670	9670	9670	0
337	20241114	132000	314670650	9670	9670	9670	9670	0
338	20241114	131900	314670650	9670	9670	9670	9670	0
339	20241114	131800	314670650	9670	9670	9670	9670	0
340	20241114	131700	314670650	9670	9670	9670	9670	1
341	20241114	131600	314660980	9640	9620	9640	9620	501
342	20241114	131500	309832220	9600	9600	9600	9600	700
343	20241114	131400	303112220	9630	9630	9630	9630	940
344	20241114	131300	294060020	9670	9630	9670	9630	377
345	20241114	131200	290429470	9630	9630	9630	9630	0
346	20241114	131100	290429470	9630	9630	9630	9630	0
347	20241114	131000	290429470	9630	9630	9630	9630	1
348	20241114	130900	290419840	9620	9600	9620	9600	537
349	20241114	130800	285263740	9570	9570	9570	9570	26
350	20241114	130700	285014920	9570	9590	9590	9560	198
351	20241114	130600	283118130	9590	9640	9640	9590	1042
352	20241114	130500	273105240	9650	9700	9700	9650	469
353	20241114	130400	268574530	9700	9700	9700	9700	98
354	20241114	130300	267623930	9700	9700	9700	9700	8
355	20241114	130200	267546330	9700	9700	9700	9700	0
356	20241114	130100	267546330	9700	9700	9700	9700	30
357	20241114	130000	267255330	9690	9690	9690	9690	0
358	20241114	125900	267255330	9690	9670	9690	9670	944
359	20241114	125800	258110330	9670	9670	9670	9670	0
360	20241114	125700	258110330	9670	9670	9670	9670	0
361	20241114	125600	258110330	9670	9670	9670	9670	0
362	20241114	125500	258110330	9670	9670	9670	9670	0
363	20241114	125400	258110330	9670	9670	9670	9670	56
364	20241114	125300	257568810	9670	9670	9670	9670	0
365	20241114	125200	257568810	9670	9670	9670	9670	20
366	20241114	125100	257375410	9670	9670	9670	9670	0
367	20241114	125000	257375410	9670	9670	9670	9670	0
368	20241114	124900	257375410	9670	9670	9670	9670	0
369	20241114	124800	257375410	9670	9670	9670	9670	0
370	20241114	124700	257375410	9670	9670	9670	9670	1
371	20241114	124600	257365740	9640	9640	9640	9640	477
372	20241114	124500	252767460	9620	9620	9620	9620	0
373	20241114	124400	252767460	9620	9620	9620	9620	490
374	20241114	124300	248053660	9630	9630	9630	9630	0
375	20241114	124200	248053660	9630	9630	9630	9630	0
376	20241114	124100	248053660	9630	9630	9630	9630	416
377	20241114	124000	244047580	9670	9670	9670	9670	1
378	20241114	123900	244037910	9630	9650	9650	9630	258
379	20241114	123800	241549510	9660	9660	9660	9660	0
380	20241114	123700	241549510	9660	9660	9660	9660	61
381	20241114	123600	240960250	9660	9660	9660	9660	0
382	20241114	123500	240960250	9660	9660	9660	9660	0
383	20241114	123400	240960250	9660	9660	9660	9660	2
384	20241114	123300	240940930	9670	9690	9740	9670	217
385	20241114	123200	238842450	9670	9670	9670	9670	0
386	20241114	123100	238842450	9670	9670	9670	9670	0
387	20241114	123000	238842450	9670	9670	9670	9670	0
388	20241114	122900	238842450	9670	9670	9670	9670	0
389	20241114	122800	238842450	9670	9700	9700	9670	555
390	20241114	122700	233463210	9740	9740	9740	9740	0
391	20241114	122600	233463210	9740	9680	9740	9680	15
392	20241114	122500	233317700	9680	9680	9680	9680	0
393	20241114	122400	233317700	9680	9680	9680	9680	0
394	20241114	122300	233317700	9680	9680	9680	9680	2
395	20241114	122200	233298340	9680	9680	9680	9680	300
396	20241114	122100	230394340	9650	9650	9650	9650	0
397	20241114	122000	230394340	9650	9650	9650	9650	1
398	20241114	121900	230384690	9650	9650	9650	9650	0
399	20241114	121800	230384690	9650	9650	9650	9650	113
400	20241114	121700	229294240	9650	9650	9650	9650	0
401	20241114	121600	229294240	9650	9650	9650	9650	0
402	20241114	121500	229294240	9650	9650	9650	9650	15
403	20241114	121400	229149490	9680	9680	9680	9680	0
404	20241114	121300	229149490	9680	9680	9680	9680	15
405	20241114	121200	229004290	9680	9680	9680	9680	0
406	20241114	121100	229004290	9680	9680	9680	9680	0
407	20241114	121000	229004290	9680	9680	9680	9680	0
408	20241114	120900	229004290	9680	9630	9680	9630	146
409	20241114	120800	227593990	9630	9610	9630	9510	1135
410	20241114	120700	216717220	9610	9610	9610	9610	0
411	20241114	120600	216717220	9610	9570	9610	9570	9
412	20241114	120500	216631050	9550	9630	9630	9550	1000
413	20241114	120400	207046850	9650	9650	9650	9650	4
414	20241114	120300	207008250	9650	9650	9650	9650	0
415	20241114	120200	207008250	9650	9650	9650	9650	77
416	20241114	120100	206265200	9650	9650	9650	9620	484
417	20241114	120000	201597630	9680	9680	9680	9680	2
418	20241114	115900	201578270	9680	9670	9680	9670	12
419	20241114	115800	201462210	9680	9640	9680	9640	96
420	20241114	115700	200536650	9650	9630	9680	9630	216
421	20241114	115600	198452280	9620	9620	9620	9620	19
422	20241114	115500	198269500	9620	9590	9620	9590	320
423	20241114	115400	195200610	9590	9590	9590	9590	3
424	20241114	115300	195171840	9590	9590	9590	9590	105
425	20241114	115200	194164890	9590	9560	9590	9560	424
426	20241114	115100	190108960	9580	9580	9580	9580	0
427	20241114	115000	190108960	9580	9580	9580	9580	6
428	20241114	114900	190051480	9560	9560	9560	9560	0
429	20241114	114800	190051480	9560	9600	9600	9560	878
430	20241114	114700	181646940	9620	9620	9620	9620	396
431	20241114	114600	177837420	9600	9630	9630	9560	5278
432	20241114	114500	127341430	9650	9660	9660	9640	272
433	20241114	114400	124717320	9680	9680	9680	9680	0
434	20241114	114300	124717320	9680	9680	9680	9680	0
435	20241114	114200	124717320	9680	9670	9680	9670	397
436	20241114	114100	120878300	9660	9680	9680	9660	2039
437	20241114	114000	101168380	9710	9700	9710	9690	213
438	20241114	113900	99104350	9720	9720	9720	9720	0
439	20241114	113800	99104350	9720	9720	9720	9720	0
440	20241114	113700	99104350	9720	9720	9720	9720	0
441	20241114	113600	99104350	9720	9720	9720	9720	1
442	20241114	113500	99094630	9690	9690	9690	9690	24
443	20241114	113400	98862070	9720	9720	9720	9720	1
444	20241114	113300	98852350	9690	9690	9690	9690	15
445	20241114	113200	98707000	9690	9710	9710	9690	500
446	20241114	113100	93858960	9740	9740	9740	9740	0
447	20241114	113000	93858960	9740	9740	9740	9740	0
448	20241114	112900	93858960	9740	9740	9740	9740	0
449	20241114	112800	93858960	9740	9740	9740	9740	0
450	20241114	112700	93858960	9740	9740	9740	9740	0
451	20241114	112600	93858960	9740	9740	9740	9740	0
452	20241114	112500	93858960	9740	9740	9740	9740	0
453	20241114	112400	93858960	9740	9720	9740	9700	20
454	20241114	112300	93664620	9700	9730	9730	9700	356
455	20241114	112200	90206780	9740	9740	9740	9740	0
456	20241114	112100	90206780	9740	9740	9740	9740	0
457	20241114	112000	90206780	9740	9740	9740	9740	0
458	20241114	111900	90206780	9740	9740	9740	9740	0
459	20241114	111800	90206780	9740	9730	9740	9730	14
460	20241114	111700	90070460	9760	9750	9770	9750	5
461	20241114	111600	90021670	9730	9730	9730	9730	4
462	20241114	111500	89982750	9730	9730	9730	9730	0
463	20241114	111400	89982750	9730	9730	9730	9730	0
464	20241114	111300	89982750	9730	9730	9730	9730	50
465	20241114	111200	89496250	9760	9760	9760	9760	0
466	20241114	111100	89496250	9760	9760	9760	9760	0
467	20241114	111000	89496250	9760	9760	9760	9760	0
468	20241114	110900	89496250	9760	9750	9760	9750	119
469	20241114	110800	88334920	9760	9760	9760	9760	0
470	20241114	110700	88334920	9760	9750	9760	9750	3
471	20241114	110600	88305660	9730	9730	9730	9730	0
472	20241114	110500	88305660	9730	9730	9730	9730	0
473	20241114	110400	88305660	9730	9730	9730	9730	359
474	20241114	110300	84812590	9730	9730	9730	9730	1
475	20241114	110200	84802860	9730	9720	9730	9720	59
476	20241114	110100	84229370	9730	9760	9760	9730	809
477	20241114	110000	76350680	9760	9780	9780	9760	250
478	20241114	105900	73906680	9780	9780	9780	9780	0
479	20241114	105800	73906680	9780	9780	9780	9780	0
480	20241114	105700	73906680	9780	9780	9780	9780	0
481	20241114	105600	73906680	9780	9780	9780	9780	0
482	20241114	105500	73906680	9780	9780	9780	9780	0
483	20241114	105400	73906680	9780	9780	9780	9780	0
484	20241114	105300	73906680	9780	9780	9780	9780	3
485	20241114	105200	73877340	9780	9780	9780	9780	6
486	20241114	105100	73818660	9780	9780	9800	9780	104
487	20241114	105000	72799580	9780	9780	9780	9780	3
488	20241114	104900	72770240	9780	9780	9780	9780	1
489	20241114	104800	72760460	9780	9780	9780	9780	3
490	20241114	104700	72731120	9780	9780	9780	9780	4
491	20241114	104600	72692000	9770	9770	9770	9770	2
492	20241114	104500	72672460	9750	9750	9750	9750	6
493	20241114	104400	72613960	9750	9750	9800	9750	10
494	20241114	104300	72516360	9750	9750	9800	9750	12
495	20241114	104200	72399310	9750	9750	9750	9750	0
496	20241114	104100	72399310	9750	9750	9750	9750	0
497	20241114	104000	72399310	9750	9750	9750	9750	0
498	20241114	103900	72399310	9750	9750	9750	9750	95
499	20241114	103800	71473060	9740	9770	9770	9740	170
500	20241114	103700	69812190	9770	9770	9770	9770	31
501	20241114	103600	69509320	9800	9800	9800	9800	0
502	20241114	103500	69509320	9800	9800	9800	9800	0
503	20241114	103400	69509320	9800	9790	9800	9790	52
504	20241114	103300	68999730	9780	9780	9780	9780	37
505	20241114	103200	68637870	9780	9780	9780	9780	0
506	20241114	103100	68637870	9780	9780	9780	9780	108
507	20241114	103000	67581630	9780	9780	9820	9780	19
508	20241114	102900	67395690	9770	9770	9770	9770	0
509	20241114	102800	67395690	9770	9770	9770	9770	1
510	20241114	102700	67385920	9770	9770	9770	9750	115
511	20241114	102600	66263600	9750	9730	9750	9730	102
512	20241114	102500	65271100	9750	9770	9770	9750	115
513	20241114	102400	64149280	9790	9790	9790	9790	3
514	20241114	102300	64119910	9790	9810	9810	9770	1007
515	20241114	102200	54279400	9810	9800	9810	9800	154
516	20241114	102100	52769690	9800	9800	9800	9800	6
517	20241114	102000	52710890	9800	9780	9800	9780	97
518	20241114	101900	51760850	9780	9780	9780	9780	4
519	20241114	101800	51721730	9790	9790	9790	9790	909
520	20241114	101700	42822620	9760	9760	9760	9760	0
521	20241114	101600	42822620	9760	9760	9760	9760	0
522	20241114	101500	42822620	9760	9760	9760	9760	0
523	20241114	101400	42822620	9760	9800	9800	9760	39
524	20241114	101300	42441220	9770	9790	9800	9760	424
525	20241114	101200	38291580	9770	9760	9770	9760	147
526	20241114	101100	36856360	9750	9750	9750	9750	57
527	20241114	101000	36300610	9700	9700	9700	9700	0
528	20241114	100900	36300610	9700	9700	9700	9700	0
529	20241114	100800	36300610	9700	9720	9720	9700	61
530	20241114	100700	35708770	9710	9710	9710	9710	0
531	20241114	100600	35708770	9710	9750	9750	9710	403
532	20241114	100500	31791760	9760	9760	9760	9760	0
533	20241114	100400	31791760	9760	9760	9760	9760	0
534	20241114	100300	31791760	9760	9760	9760	9760	0
535	20241114	100200	31791760	9760	9760	9760	9760	15
536	20241114	100100	31645360	9750	9800	9800	9750	150
537	20241114	100000	30177740	9800	9870	9870	9800	106