KissMeData/035510/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	191200	132194430	8880	8880	8880	8880	196
3	20241114	191100	132194430	8880	8880	8880	8880	0
4	20241114	191000	132194430	8880	8880	8880	8880	0
5	20241114	190900	132194430	8880	8880	8880	8880	0
6	20241114	190800	132194430	8880	8880	8880	8880	0
7	20241114	190700	132194430	8880	8880	8880	8880	0
8	20241114	190600	132194430	8880	8880	8880	8880	0
9	20241114	190500	132194430	8880	8880	8880	8880	0
10	20241114	190400	132194430	8880	8880	8880	8880	0
11	20241114	190300	132194430	8880	8880	8880	8880	0
12	20241114	190200	132194430	8880	8880	8880	8880	0
13	20241114	190100	132194430	8880	8880	8880	8880	0
14	20241114	190000	132194430	8880	8880	8880	8880	0
15	20241114	185900	132194430	8880	8880	8880	8880	0
16	20241114	185800	132194430	8880	8880	8880	8880	0
17	20241114	185700	132194430	8880	8880	8880	8880	0
18	20241114	185600	132194430	8880	8880	8880	8880	0
19	20241114	185500	132194430	8880	8880	8880	8880	0
20	20241114	185400	132194430	8880	8880	8880	8880	0
21	20241114	185300	132194430	8880	8880	8880	8880	0
22	20241114	185200	132194430	8880	8880	8880	8880	0
23	20241114	185100	132194430	8880	8880	8880	8880	0
24	20241114	185000	132194430	8880	8880	8880	8880	0
25	20241114	184900	132194430	8880	8880	8880	8880	0
26	20241114	184800	132194430	8880	8880	8880	8880	0
27	20241114	184700	132194430	8880	8880	8880	8880	0
28	20241114	184600	132194430	8880	8880	8880	8880	0
29	20241114	184500	132194430	8880	8880	8880	8880	0
30	20241114	184400	132194430	8880	8880	8880	8880	0
31	20241114	184300	132194430	8880	8880	8880	8880	0
32	20241114	184200	132194430	8880	8880	8880	8880	196
33	20241114	184100	132194430	8880	8880	8880	8880	0
34	20241114	184000	132194430	8880	8880	8880	8880	0
35	20241114	183900	132194430	8880	8880	8880	8880	0
36	20241114	183800	132194430	8880	8880	8880	8880	0
37	20241114	183700	132194430	8880	8880	8880	8880	0
38	20241114	183600	132194430	8880	8880	8880	8880	0
39	20241114	183500	132194430	8880	8880	8880	8880	0
40	20241114	183400	132194430	8880	8880	8880	8880	0
41	20241114	183300	132194430	8880	8880	8880	8880	0
42	20241114	183200	132194430	8880	8880	8880	8880	0
43	20241114	183100	132194430	8880	8880	8880	8880	0
44	20241114	183000	132194430	8880	8880	8880	8880	0
45	20241114	182900	132194430	8880	8880	8880	8880	0
46	20241114	182800	132194430	8880	8880	8880	8880	0
47	20241114	182700	132194430	8880	8880	8880	8880	0
48	20241114	182600	132194430	8880	8880	8880	8880	0
49	20241114	182500	132194430	8880	8880	8880	8880	0
50	20241114	182400	132194430	8880	8880	8880	8880	0
51	20241114	182300	132194430	8880	8880	8880	8880	0
52	20241114	182200	132194430	8880	8880	8880	8880	0
53	20241114	182100	132194430	8880	8880	8880	8880	0
54	20241114	182000	132194430	8880	8880	8880	8880	0
55	20241114	181900	132194430	8880	8880	8880	8880	0
56	20241114	181800	132194430	8880	8880	8880	8880	0
57	20241114	181700	132194430	8880	8880	8880	8880	0
58	20241114	181600	132194430	8880	8880	8880	8880	0
59	20241114	181500	132194430	8880	8880	8880	8880	0
60	20241114	181400	132194430	8880	8880	8880	8880	0
61	20241114	181300	132194430	8880	8880	8880	8880	0
62	20241114	181200	132194430	8880	8880	8880	8880	196
63	20241114	181100	132194430	8880	8880	8880	8880	0
64	20241114	181000	132194430	8880	8880	8880	8880	0
65	20241114	180900	132194430	8880	8880	8880	8880	0
66	20241114	180800	132194430	8880	8880	8880	8880	0
67	20241114	180700	132194430	8880	8880	8880	8880	0
68	20241114	180600	132194430	8880	8880	8880	8880	0
69	20241114	180500	132194430	8880	8880	8880	8880	0
70	20241114	180400	132194430	8880	8880	8880	8880	0
71	20241114	180300	132194430	8880	8880	8880	8880	0
72	20241114	180200	132194430	8880	8880	8880	8880	0
73	20241114	180100	132194430	8880	8880	8880	8880	0
74	20241114	180000	132194430	8880	8880	8880	8880	0
75	20241114	175900	132194430	8880	8880	8880	8880	0
76	20241114	175800	132194430	8880	8880	8880	8880	0
77	20241114	175700	132194430	8880	8880	8880	8880	0
78	20241114	175600	132194430	8880	8880	8880	8880	0
79	20241114	175500	132194430	8880	8880	8880	8880	0
80	20241114	175400	132194430	8880	8880	8880	8880	0
81	20241114	175300	132194430	8880	8880	8880	8880	0
82	20241114	175200	132194430	8880	8880	8880	8880	0
83	20241114	175100	132194430	8880	8880	8880	8880	0
84	20241114	175000	132194430	8880	8880	8880	8880	0
85	20241114	174900	132194430	8880	8880	8880	8880	0
86	20241114	174800	132194430	8880	8880	8880	8880	0
87	20241114	174700	132194430	8880	8880	8880	8880	0
88	20241114	174600	132194430	8880	8880	8880	8880	0
89	20241114	174500	132194430	8880	8880	8880	8880	0
90	20241114	174400	132194430	8880	8880	8880	8880	0
91	20241114	174300	132194430	8880	8880	8880	8880	0
92	20241114	174200	132194430	8880	8880	8880	8880	196
93	20241114	174100	132194430	8880	8880	8880	8880	0
94	20241114	174000	132194430	8880	8880	8880	8880	0
95	20241114	173900	132194430	8880	8880	8880	8880	0
96	20241114	173800	132194430	8880	8880	8880	8880	0
97	20241114	173700	132194430	8880	8880	8880	8880	0
98	20241114	173600	132194430	8880	8880	8880	8880	0
99	20241114	173500	132194430	8880	8880	8880	8880	0
100	20241114	173400	132194430	8880	8880	8880	8880	0
101	20241114	173300	132194430	8880	8880	8880	8880	0
102	20241114	173200	132194430	8880	8880	8880	8880	0
103	20241114	173100	132194430	8880	8880	8880	8880	0
104	20241114	173000	132194430	8880	8880	8880	8880	0
105	20241114	172900	132194430	8880	8880	8880	8880	0
106	20241114	172800	132194430	8880	8880	8880	8880	0
107	20241114	172700	132194430	8880	8880	8880	8880	0
108	20241114	172600	132194430	8880	8880	8880	8880	0
109	20241114	172500	132194430	8880	8880	8880	8880	0
110	20241114	172400	132194430	8880	8880	8880	8880	0
111	20241114	172300	132194430	8880	8880	8880	8880	0
112	20241114	172200	132194430	8880	8880	8880	8880	0
113	20241114	172100	132194430	8880	8880	8880	8880	0
114	20241114	172000	132194430	8880	8880	8880	8880	0
115	20241114	171900	132194430	8880	8880	8880	8880	0
116	20241114	171800	132194430	8880	8880	8880	8880	0
117	20241114	171700	132194430	8880	8880	8880	8880	0
118	20241114	171600	132194430	8880	8880	8880	8880	0
119	20241114	171500	132194430	8880	8880	8880	8880	0
120	20241114	171400	132194430	8880	8880	8880	8880	0
121	20241114	171300	132194430	8880	8880	8880	8880	0
122	20241114	171200	132194430	8880	8880	8880	8880	196
123	20241114	171100	132194430	8880	8880	8880	8880	0
124	20241114	171000	132194430	8880	8880	8880	8880	0
125	20241114	170900	132194430	8880	8880	8880	8880	0
126	20241114	170800	132194430	8880	8880	8880	8880	0
127	20241114	170700	132194430	8880	8880	8880	8880	0
128	20241114	170600	132194430	8880	8880	8880	8880	0
129	20241114	170500	132194430	8880	8880	8880	8880	0
130	20241114	170400	132194430	8880	8880	8880	8880	0
131	20241114	170300	132194430	8880	8880	8880	8880	0
132	20241114	170200	132194430	8880	8880	8880	8880	0
133	20241114	170100	132194430	8880	8880	8880	8880	0
134	20241114	170000	132194430	8880	8880	8880	8880	0
135	20241114	165900	132194430	8880	8880	8880	8880	0
136	20241114	165800	132194430	8880	8880	8880	8880	0
137	20241114	165700	132194430	8880	8880	8880	8880	0
138	20241114	165600	132194430	8880	8880	8880	8880	0
139	20241114	165500	132194430	8880	8880	8880	8880	0
140	20241114	165400	132194430	8880	8880	8880	8880	0
141	20241114	165300	132194430	8880	8880	8880	8880	0
142	20241114	165200	132194430	8880	8880	8880	8880	0
143	20241114	165100	132194430	8880	8880	8880	8880	0
144	20241114	165000	132194430	8880	8880	8880	8880	0
145	20241114	164900	132194430	8880	8880	8880	8880	0
146	20241114	164800	132194430	8880	8880	8880	8880	0
147	20241114	164700	132194430	8880	8880	8880	8880	0
148	20241114	164600	132194430	8880	8880	8880	8880	0
149	20241114	164500	132194430	8880	8880	8880	8880	0
150	20241114	164400	132194430	8880	8880	8880	8880	0
151	20241114	164300	132194430	8880	8880	8880	8880	0
152	20241114	164200	132194430	8880	8880	8880	8880	196
153	20241114	164100	132194430	8880	8880	8880	8880	0
154	20241114	164000	132194430	8880	8880	8880	8880	0
155	20241114	163900	132194430	8880	8880	8880	8880	0
156	20241114	163800	132194430	8880	8880	8880	8880	0
157	20241114	163700	132194430	8880	8880	8880	8880	0
158	20241114	163600	132194430	8880	8880	8880	8880	0
159	20241114	163500	132194430	8880	8880	8880	8880	0
160	20241114	163400	132194430	8880	8880	8880	8880	0
161	20241114	163300	132194430	8880	8880	8880	8880	0
162	20241114	163200	132194430	8880	8880	8880	8880	0
163	20241114	163100	132194430	8880	8880	8880	8880	0
164	20241114	163000	132194430	8880	8880	8880	8880	196
165	20241114	162900	130453950	8820	8820	8820	8820	0
166	20241114	162800	130453950	8820	8820	8820	8820	0
167	20241114	162700	130453950	8820	8820	8820	8820	0
168	20241114	162600	130453950	8820	8820	8820	8820	0
169	20241114	162500	130453950	8820	8820	8820	8820	0
170	20241114	162400	130453950	8820	8820	8820	8820	0
171	20241114	162300	130453950	8820	8820	8820	8820	0
172	20241114	162200	130453950	8820	8820	8820	8820	0
173	20241114	162100	130453950	8820	8820	8820	8820	0
174	20241114	162000	130453950	8820	8820	8820	8820	0
175	20241114	161900	130453950	8820	8830	8830	8820	6
176	20241114	161800	130400980	8840	8840	8840	8840	0
177	20241114	161700	130400980	8840	8840	8840	8840	0
178	20241114	161600	130400980	8840	8840	8840	8840	0
179	20241114	161500	130400980	8840	8840	8840	8840	0
180	20241114	161400	130400980	8840	8820	8840	8820	30
181	20241114	161300	130136320	8810	8810	8810	8810	0
182	20241114	161200	130136320	8810	8810	8810	8810	0
183	20241114	161100	130136320	8810	8810	8810	8810	0
184	20241114	161000	130136320	8810	8810	8820	8810	271
185	20241114	160900	127748800	8810	8820	8820	8810	60
186	20241114	160800	127220160	8830	8830	8830	8830	0
187	20241114	160700	127220160	8830	8830	8830	8830	0
188	20241114	160600	127220160	8830	8830	8830	8830	0
189	20241114	160500	127220160	8830	8830	8830	8830	0
190	20241114	160400	127220160	8830	8830	8830	8830	1
191	20241114	160300	127211330	8830	8830	8830	8830	0
192	20241114	160200	127211330	8830	8830	8830	8830	0
193	20241114	160100	127211330	8830	8820	8830	8820	8
194	20241114	160000	127140760	8820	8820	8820	8810	7
195	20241114	155900	127079040	8830	8830	8830	8810	158
196	20241114	155800	125686280	8830	8840	8840	8820	107
197	20241114	155700	124742490	8840	8840	8840	8840	0
198	20241114	155600	124742490	8840	8840	8840	8840	0
199	20241114	155500	124742490	8840	8840	8840	8840	1
200	20241114	155400	124733650	8840	8840	8840	8840	0
201	20241114	155300	124733650	8840	8840	8840	8840	0
202	20241114	155200	124733650	8840	8840	8840	8840	2
203	20241114	155100	124715970	8840	8840	8840	8840	0
204	20241114	155000	124715970	8840	8830	8860	8830	9
205	20241114	154900	124636310	8850	8830	8850	8830	6
206	20241114	154800	124583280	8830	8830	8830	8830	0
207	20241114	154700	124583280	8830	8820	8830	8820	1370
208	20241114	154600	112499870	8820	8820	8820	8820	2
209	20241114	154500	112482230	8820	8820	8820	8820	142
210	20241114	154400	111229790	8830	8830	8830	8830	1
211	20241114	154300	111220960	8830	8830	8830	8830	1
212	20241114	154200	111212130	8830	8830	8830	8830	0
213	20241114	154100	111212130	8830	8830	8830	8830	1
214	20241114	154000	111203300	8830	8830	8830	8830	1
215	20241114	153900	111194470	8830	8830	8830	8830	131
216	20241114	153800	110037740	8830	8830	8830	8830	1
217	20241114	153700	110028910	8830	8830	8830	8830	1
218	20241114	153600	110020080	8830	8830	8830	8830	0
219	20241114	153500	110020080	8830	8830	8830	8830	1
220	20241114	153400	110011250	8830	8820	8830	8820	2400
221	20241114	153300	88843240	8830	8830	8830	8830	1
222	20241114	153200	88834410	8830	8830	8830	8830	0
223	20241114	153100	88834410	8830	8830	8830	8830	1
224	20241114	153000	88825580	8830	8830	8830	8830	1
225	20241114	152900	88816750	8830	8830	8830	8830	0
226	20241114	152800	88816750	8830	8820	8830	8820	3
227	20241114	152700	88790270	8830	8830	8830	8830	1
228	20241114	152600	88781440	8840	8830	8840	8820	105
229	20241114	152500	87855280	8840	8840	8840	8840	1
230	20241114	152400	87846440	8840	8840	8840	8840	1
231	20241114	152300	87837600	8840	8840	8840	8840	0
232	20241114	152200	87837600	8840	8840	8840	8840	11
233	20241114	152100	87740360	8840	8840	8840	8840	1
234	20241114	152000	87731520	8840	8840	8840	8840	0
235	20241114	151900	87731520	8840	8840	8840	8840	2
236	20241114	151800	87713840	8840	8840	8840	8840	0
237	20241114	151700	87713840	8840	8840	8840	8840	0
238	20241114	151600	87713840	8840	8840	8840	8840	1
239	20241114	151500	87705000	8840	8840	8840	8840	0
240	20241114	151400	87705000	8840	8840	8840	8840	1
241	20241114	151300	87696160	8830	8830	8840	8830	6
242	20241114	151200	87643150	8840	8830	8840	8830	2
243	20241114	151100	87625480	8850	8830	8860	8830	8
244	20241114	151000	87554740	8860	8820	8860	8820	18
245	20241114	150900	87395590	8840	8830	8840	8830	12
246	20241114	150800	87289520	8840	8830	8840	8820	6
247	20241114	150700	87236530	8820	8820	8820	8820	4
248	20241114	150600	87201250	8810	8820	8820	8810	384
249	20241114	150500	83815740	8830	8860	8860	8830	314
250	20241114	150400	81040030	8870	8870	8870	8860	11
251	20241114	150300	80942550	8870	8870	8870	8870	0
252	20241114	150200	80942550	8870	8870	8870	8870	1
253	20241114	150100	80933680	8870	8870	8870	8870	1
254	20241114	150000	80924810	8860	8860	8860	8860	0
255	20241114	145900	80924810	8860	8860	8860	8860	3
256	20241114	145800	80898230	8880	8860	8880	8860	18
257	20241114	145700	80738670	8860	8860	8860	8860	0
258	20241114	145600	80738670	8860	8860	8860	8860	1
259	20241114	145500	80729810	8860	8860	8860	8860	1
260	20241114	145400	80720950	8860	8860	8860	8860	1
261	20241114	145300	80712090	8860	8860	8860	8860	0
262	20241114	145200	80712090	8860	8860	8860	8860	1
263	20241114	145100	80703230	8860	8860	8860	8860	1
264	20241114	145000	80694370	8870	8870	8870	8870	0
265	20241114	144900	80694370	8870	8860	8870	8860	2
266	20241114	144800	80676640	8880	8860	8880	8860	24
267	20241114	144700	80463910	8860	8860	8860	8860	0
268	20241114	144600	80463910	8860	8860	8860	8860	1
269	20241114	144500	80455050	8860	8860	8860	8860	1
270	20241114	144400	80446190	8860	8860	8860	8860	0
271	20241114	144300	80446190	8860	8860	8860	8860	2
272	20241114	144200	80428470	8850	8850	8850	8850	0
273	20241114	144100	80428470	8850	8850	8850	8850	0
274	20241114	144000	80428470	8850	8860	8870	8850	23
275	20241114	143900	80224880	8870	8850	8880	8850	4
276	20241114	143800	80189430	8870	8860	8870	8850	16
277	20241114	143700	80047710	8850	8850	8860	8850	104
278	20241114	143600	79126460	8860	8850	8860	8850	124
279	20241114	143500	78029050	8860	8860	8860	8860	0
280	20241114	143400	78029050	8860	8860	8860	8860	2
281	20241114	143300	78011330	8860	8860	8860	8860	0
282	20241114	143200	78011330	8860	8860	8860	8860	0
283	20241114	143100	78011330	8860	8850	8860	8850	27
284	20241114	143000	77772150	8850	8850	8850	8850	164
285	20241114	142900	76320750	8860	8860	8860	8860	1
286	20241114	142800	76311890	8860	8870	8870	8860	43
287	20241114	142700	75930900	8870	8870	8870	8870	0
288	20241114	142600	75930900	8870	8870	8870	8870	1
289	20241114	142500	75922030	8860	8870	8870	8860	5
290	20241114	142400	75877720	8870	8870	8870	8870	0
291	20241114	142300	75877720	8870	8870	8870	8870	1
292	20241114	142200	75868850	8870	8870	8870	8870	2
293	20241114	142100	75851110	8860	8860	8860	8860	5
294	20241114	142000	75806810	8870	8870	8870	8870	2
295	20241114	141900	75789070	8870	8870	8870	8870	1
296	20241114	141800	75780200	8870	8870	8870	8870	0
297	20241114	141700	75780200	8870	8870	8870	8870	1
298	20241114	141600	75771330	8870	8870	8870	8870	1
299	20241114	141500	75762460	8870	8870	8870	8870	2
300	20241114	141400	75744720	8870	8870	8870	8870	0
301	20241114	141300	75744720	8870	8870	8870	8870	7
302	20241114	141200	75682630	8880	8880	8880	8880	1
303	20241114	141100	75673750	8880	8880	8880	8880	0
304	20241114	141000	75673750	8880	8880	8880	8880	1
305	20241114	140900	75664870	8880	8880	8880	8880	1
306	20241114	140800	75655990	8880	8880	8880	8880	1
307	20241114	140700	75647110	8880	8880	8880	8880	1
308	20241114	140600	75638230	8880	8880	8880	8880	1
309	20241114	140500	75629350	8880	8880	8880	8880	2
310	20241114	140400	75611590	8880	8880	8880	8880	1
311	20241114	140300	75602710	8880	8880	8880	8880	1
312	20241114	140200	75593830	8880	8880	8880	8880	0
313	20241114	140100	75593830	8880	8870	8880	8870	203
314	20241114	140000	73793190	8870	8870	8870	8870	0
315	20241114	135900	73793190	8870	8870	8870	8870	85
316	20241114	135800	73039240	8870	8870	8870	8870	1
317	20241114	135700	73030370	8870	8870	8870	8870	0
318	20241114	135600	73030370	8870	8870	8870	8870	0
319	20241114	135500	73030370	8870	8870	8870	8870	3
320	20241114	135400	73003760	8860	8860	8860	8860	7
321	20241114	135300	72941740	8870	8870	8870	8870	0
322	20241114	135200	72941740	8870	8870	8870	8870	2
323	20241114	135100	72924000	8860	8860	8860	8860	0
324	20241114	135000	72924000	8860	8870	8870	8860	8
325	20241114	134900	72853110	8860	8870	8870	8860	101
326	20241114	134800	71958240	8870	8860	8870	8860	131
327	20241114	134700	70797570	8870	8860	8870	8860	71
328	20241114	134600	70168500	8860	8870	8870	8860	8
329	20241114	134500	70097610	8870	8870	8870	8870	0
330	20241114	134400	70097610	8870	8870	8870	8870	106
331	20241114	134300	69157390	8880	8880	8880	8880	1
332	20241114	134200	69148510	8880	8880	8880	8880	0
333	20241114	134100	69148510	8880	8880	8880	8880	1
334	20241114	134000	69139630	8880	8880	8880	8880	0
335	20241114	133900	69139630	8880	8880	8880	8880	1
336	20241114	133800	69130750	8880	8880	8880	8880	1
337	20241114	133700	69121870	8880	8880	8880	8880	0
338	20241114	133600	69121870	8880	8880	8880	8880	2
339	20241114	133500	69104110	8880	8870	8880	8870	123
340	20241114	133400	68013090	8860	8860	8860	8860	7
341	20241114	133300	67951070	8870	8870	8870	8870	2
342	20241114	133200	67933330	8860	8860	8860	8860	3
343	20241114	133100	67906750	8870	8870	8870	8870	0
344	20241114	133000	67906750	8870	8870	8870	8860	14
345	20241114	132900	67782640	8870	8870	8870	8870	0
346	20241114	132800	67782640	8870	8870	8870	8870	1
347	20241114	132700	67773770	8870	8860	8870	8860	148
348	20241114	132600	66462480	8860	8860	8860	8860	7
349	20241114	132500	66400460	8870	8870	8870	8870	0
350	20241114	132400	66400460	8870	8870	8870	8870	2
351	20241114	132300	66382720	8860	8860	8860	8860	100
352	20241114	132200	65496720	8860	8870	8870	8860	5
353	20241114	132100	65452410	8870	8870	8870	8870	1
354	20241114	132000	65443540	8860	8860	8860	8860	5
355	20241114	131900	65399240	8870	8870	8870	8870	0
356	20241114	131800	65399240	8870	8870	8870	8870	2
357	20241114	131700	65381500	8860	8870	8870	8860	6
358	20241114	131600	65328330	8860	8860	8860	8860	50
359	20241114	131500	64885330	8870	8860	8870	8860	5
360	20241114	131400	64841020	8870	8870	8870	8870	0
361	20241114	131300	64841020	8870	8870	8870	8870	1
362	20241114	131200	64832150	8870	8860	8870	8860	5
363	20241114	131100	64787840	8870	8870	8870	8870	1
364	20241114	131000	64778970	8860	8860	8860	8860	5
365	20241114	130900	64734670	8870	8870	8870	8870	1
366	20241114	130800	64725800	8870	8870	8870	8870	1
367	20241114	130700	64716930	8860	8860	8860	8860	5
368	20241114	130600	64672630	8870	8870	8870	8870	2
369	20241114	130500	64654890	8860	8860	8860	8860	5
370	20241114	130400	64610590	8870	8870	8870	8870	0
371	20241114	130300	64610590	8870	8870	8870	8870	1
372	20241114	130200	64601720	8860	8870	8870	8860	6
373	20241114	130100	64548550	8870	8870	8870	8870	0
374	20241114	130000	64548550	8870	8870	8870	8860	121
375	20241114	125900	63476470	8860	8860	8860	8860	6
376	20241114	125800	63423310	8870	8870	8870	8870	5
377	20241114	125700	63378960	8870	8860	8870	8860	20
378	20241114	125600	63201740	8860	8860	8860	8860	80
379	20241114	125500	62492940	8860	8860	8860	8860	6
380	20241114	125400	62439780	8870	8870	8870	8870	2
381	20241114	125300	62422040	8860	8860	8860	8860	0
382	20241114	125200	62422040	8860	8860	8860	8860	4
383	20241114	125100	62386600	8870	8870	8870	8870	2
384	20241114	125000	62368860	8870	8870	8870	8870	0
385	20241114	124900	62368860	8870	8870	8870	8870	10
386	20241114	124800	62280160	8870	8870	8870	8870	7
387	20241114	124700	62218070	8860	8850	8860	8850	98
388	20241114	124600	61349810	8860	8860	8860	8860	1
389	20241114	124500	61340950	8860	8850	8860	8850	4
390	20241114	124400	61305540	8860	8860	8860	8860	0
391	20241114	124300	61305540	8860	8860	8860	8860	1
392	20241114	124200	61296680	8860	8850	8860	8850	4
393	20241114	124100	61261270	8860	8860	8860	8860	1
394	20241114	124000	61252410	8850	8850	8850	8850	0
395	20241114	123900	61252410	8850	8860	8860	8850	4
396	20241114	123800	61217000	8860	8860	8860	8860	1
397	20241114	123700	61208140	8850	8850	8850	8850	4
398	20241114	123600	61172740	8860	8860	8860	8860	2
399	20241114	123500	61155020	8850	8850	8850	8850	4
400	20241114	123400	61119620	8860	8860	8860	8860	1
401	20241114	123300	61110760	8860	8860	8860	8860	1
402	20241114	123200	61101900	8860	8860	8860	8860	1
403	20241114	123100	61093040	8860	8860	8860	8860	0
404	20241114	123000	61093040	8860	8860	8860	8860	1
405	20241114	122900	61084180	8860	8860	8870	8860	17
406	20241114	122800	60933520	8870	8860	8870	8860	23
407	20241114	122700	60729700	8860	8870	8870	8860	12
408	20241114	122600	60623320	8860	8860	8870	8860	21
409	20241114	122500	60437180	8850	8850	8850	8850	0
410	20241114	122400	60437180	8850	8860	8870	8850	3
411	20241114	122300	60410600	8870	8850	8870	8850	3
412	20241114	122200	60384030	8850	8840	8850	8840	110
413	20241114	122100	59411580	8840	8840	8840	8840	2
414	20241114	122000	59393900	8840	8840	8840	8840	0
415	20241114	121900	59393900	8840	8840	8840	8840	0
416	20241114	121800	59393900	8840	8840	8840	8840	2
417	20241114	121700	59376220	8840	8860	8860	8820	15
418	20241114	121600	59243710	8870	8870	8870	8870	0
419	20241114	121500	59243710	8870	8870	8870	8870	2
420	20241114	121400	59225970	8870	8870	8870	8870	0
421	20241114	121300	59225970	8870	8870	8870	8870	0
422	20241114	121200	59225970	8870	8870	8870	8870	2
423	20241114	121100	59208230	8870	8870	8870	8870	0
424	20241114	121000	59208230	8870	8870	8870	8870	2
425	20241114	120900	59190490	8870	8870	8870	8870	1
426	20241114	120800	59181620	8860	8850	8860	8850	7
427	20241114	120700	59119650	8850	8850	8850	8850	3
428	20241114	120600	59093100	8850	8850	8850	8850	1
429	20241114	120500	59084250	8860	8860	8860	8860	1
430	20241114	120400	59075390	8850	8850	8860	8850	3
431	20241114	120300	59048830	8850	8840	8850	8840	3
432	20241114	120200	59022290	8830	8830	8840	8830	193
433	20241114	120100	57317930	8840	8830	8840	8830	2
434	20241114	120000	57300260	8830	8840	8840	8830	5
435	20241114	115900	57256100	8840	8840	8840	8840	0
436	20241114	115800	57256100	8840	8840	8840	8840	1
437	20241114	115700	57247260	8840	8840	8840	8840	1
438	20241114	115600	57238420	8840	8830	8840	8830	6
439	20241114	115500	57185430	8830	8820	8830	8820	2
440	20241114	115400	57167780	8830	8820	8830	8820	2
441	20241114	115300	57150130	8830	8820	8830	8820	6
442	20241114	115200	57097200	8830	8830	8830	8830	0
443	20241114	115100	57097200	8830	8820	8830	8820	2
444	20241114	115000	57079550	8830	8820	8830	8820	2
445	20241114	114900	57061900	8830	8820	8830	8820	12
446	20241114	114800	56956040	8820	8820	8820	8820	1
447	20241114	114700	56947220	8820	8830	8830	8820	2
448	20241114	114600	56929570	8820	8820	8820	8820	996
449	20241114	114500	48144850	8830	8830	8830	8830	2
450	20241114	114400	48127190	8840	8830	8840	8830	99
451	20241114	114300	47253010	8830	8830	8830	8830	5
452	20241114	114200	47208860	8830	8830	8830	8830	181
453	20241114	114100	45610630	8830	8830	8830	8830	0
454	20241114	114000	45610630	8830	8830	8830	8830	6
455	20241114	113900	45557650	8850	8840	8850	8840	4
456	20241114	113800	45522270	8850	8840	8850	8840	101
457	20241114	113700	44629420	8840	8840	8840	8840	0
458	20241114	113600	44629420	8840	8840	8840	8840	2
459	20241114	113500	44611740	8850	8840	8850	8840	453
460	20241114	113400	40603470	8840	8830	8840	8830	3
461	20241114	113300	40576960	8830	8830	8840	8830	39
462	20241114	113200	40232320	8830	8830	8830	8830	200
463	20241114	113100	38466320	8840	8830	8840	8830	137
464	20241114	113000	37256600	8840	8840	8840	8840	1
465	20241114	112900	37247760	8840	8840	8840	8840	0
466	20241114	112800	37247760	8840	8840	8840	8840	2
467	20241114	112700	37230080	8840	8840	8840	8840	2
468	20241114	112600	37212400	8840	8840	8840	8840	11
469	20241114	112500	37115160	8830	8850	8850	8830	47
470	20241114	112400	36699820	8850	8850	8850	8850	301
471	20241114	112300	34035970	8870	8860	8870	8860	64
472	20241114	112200	33468910	8870	8870	8870	8870	5
473	20241114	112100	33424560	8870	8870	8870	8870	3
474	20241114	112000	33397950	8870	8870	8870	8870	0
475	20241114	111900	33397950	8870	8870	8870	8870	3
476	20241114	111800	33371340	8880	8880	8880	8880	2
477	20241114	111700	33353580	8880	8880	8880	8880	3
478	20241114	111600	33326940	8880	8880	8880	8880	3
479	20241114	111500	33300300	8890	8890	8890	8890	5
480	20241114	111400	33255850	8880	8880	8880	8880	3
481	20241114	111300	33229210	8890	8890	8890	8890	0
482	20241114	111200	33229210	8890	8890	8890	8890	5
483	20241114	111100	33184760	8880	8880	8880	8880	32
484	20241114	111000	32900600	8890	8890	8890	8890	0
485	20241114	110900	32900600	8890	8890	8890	8890	0
486	20241114	110800	32900600	8890	8890	8890	8890	0
487	20241114	110700	32900600	8890	8890	8890	8890	0
488	20241114	110600	32900600	8890	8890	8890	8890	0
489	20241114	110500	32900600	8890	8890	8890	8890	2
490	20241114	110400	32882820	8870	8870	8870	8870	0
491	20241114	110300	32882820	8870	8870	8870	8870	0
492	20241114	110200	32882820	8870	8870	8870	8870	0
493	20241114	110100	32882820	8870	8870	8870	8870	0
494	20241114	110000	32882820	8870	8870	8870	8870	0
495	20241114	105900	32882820	8870	8870	8870	8870	0
496	20241114	105800	32882820	8870	8890	8890	8870	366
497	20241114	105700	29636380	8890	8890	8890	8890	0
498	20241114	105600	29636380	8890	8890	8890	8890	0
499	20241114	105500	29636380	8890	8890	8890	8890	0
500	20241114	105400	29636380	8890	8890	8890	8890	0
501	20241114	105300	29636380	8890	8890	8890	8890	0
502	20241114	105200	29636380	8890	8880	8890	8880	224
503	20241114	105100	27645050	8870	8890	8890	8860	1008
504	20241114	105000	18703510	8890	8890	8890	8890	34
505	20241114	104900	18401250	8900	8900	8900	8900	0
506	20241114	104800	18401250	8900	8900	8900	8900	18
507	20241114	104700	18241050	8890	8890	8890	8890	0
508	20241114	104600	18241050	8890	8890	8890	8890	0
509	20241114	104500	18241050	8890	8890	8890	8890	0
510	20241114	104400	18241050	8890	8890	8890	8890	0
511	20241114	104300	18241050	8890	8890	8890	8890	0
512	20241114	104200	18241050	8890	8890	8890	8890	0
513	20241114	104100	18241050	8890	8890	8890	8890	0
514	20241114	104000	18241050	8890	8890	8890	8890	0
515	20241114	103900	18241050	8890	8890	8890	8890	0
516	20241114	103800	18241050	8890	8890	8890	8890	36
517	20241114	103700	17921010	8880	8880	8880	8880	65
518	20241114	103600	17343810	8870	8870	8870	8870	2
519	20241114	103500	17326070	8880	8880	8880	8880	5
520	20241114	103400	17281670	8880	8880	8880	8880	0
521	20241114	103300	17281670	8880	8880	8880	8880	0
522	20241114	103200	17281670	8880	8870	8880	8870	9
523	20241114	103100	17201820	8870	8870	8870	8850	130
524	20241114	103000	16050580	8880	8880	8880	8880	1
525	20241114	102900	16041700	8860	8870	8870	8860	5
526	20241114	102800	15997390	8870	8870	8870	8870	0
527	20241114	102700	15997390	8870	8870	8870	8870	0
528	20241114	102600	15997390	8870	8890	8890	8870	6
529	20241114	102500	15944090	8880	8910	8910	8880	28
530	20241114	102400	15694740	8910	8930	8930	8910	96
531	20241114	102300	14839300	8950	8950	8950	8950	64
532	20241114	102200	14266500	8970	8970	8970	8970	1
533	20241114	102100	14257530	8940	8950	8950	8940	2
534	20241114	102000	14239640	8970	8970	8990	8940	102
535	20241114	101900	13323120	8980	8980	8980	8980	1
536	20241114	101800	13314140	9000	9000	9000	9000	0
537	20241114	101700	13314140	9000	9000	9000	9000	333
538	20241114	101600	10317140	9000	8950	9000	8950	333
539	20241114	101500	7329120	8910	8900	8910	8900	457
540	20241114	101400	3257440	8900	8890	8900	8890	113
541	20241114	101300	2251830	8870	8860	8870	8860	8
542	20241114	101200	2180940	8890	8890	8890	8890	1
543	20241114	101100	2172050	8860	8860	8860	8860	0
544	20241114	101000	2172050	8860	8860	8860	8860	0
545	20241114	100900	2172050	8860	8890	8890	8860	14
546	20241114	100800	2047860	8880	8880	8880	8880	0
547	20241114	100700	2047860	8880	8880	8880	8880	0
548	20241114	100600	2047860	8880	8880	8880	8880	8
549	20241114	100500	1976820	8880	8900	8900	8880	52
550	20241114	100400	1515020	8960	8960	8960	8960	0
551	20241114	100300	1515020	8960	8960	8960	8960	0
552	20241114	100200	1515020	8960	8960	8960	8960	13
553	20241114	100100	1398540	8960	8980	8980	8960	34
554	20241114	100000	1093880	8850	8910	8910	8850	123