KissMeData/084730/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194700	1610272530	9700	9700	9700	9700	2981
3	20241114	194600	1610272530	9700	9700	9700	9700	0
4	20241114	194500	1610272530	9700	9700	9700	9700	0
5	20241114	194400	1610272530	9700	9700	9700	9700	0
6	20241114	194300	1610272530	9700	9700	9700	9700	0
7	20241114	194200	1610272530	9700	9700	9700	9700	0
8	20241114	194100	1610272530	9700	9700	9700	9700	0
9	20241114	194000	1610272530	9700	9700	9700	9700	0
10	20241114	193900	1610272530	9700	9700	9700	9700	0
11	20241114	193800	1610272530	9700	9700	9700	9700	0
12	20241114	193700	1610272530	9700	9700	9700	9700	0
13	20241114	193600	1610272530	9700	9700	9700	9700	0
14	20241114	193500	1610272530	9700	9700	9700	9700	0
15	20241114	193400	1610272530	9700	9700	9700	9700	0
16	20241114	193300	1610272530	9700	9700	9700	9700	0
17	20241114	193200	1610272530	9700	9700	9700	9700	0
18	20241114	193100	1610272530	9700	9700	9700	9700	0
19	20241114	193000	1610272530	9700	9700	9700	9700	0
20	20241114	192900	1610272530	9700	9700	9700	9700	0
21	20241114	192800	1610272530	9700	9700	9700	9700	0
22	20241114	192700	1610272530	9700	9700	9700	9700	0
23	20241114	192600	1610272530	9700	9700	9700	9700	0
24	20241114	192500	1610272530	9700	9700	9700	9700	0
25	20241114	192400	1610272530	9700	9700	9700	9700	0
26	20241114	192300	1610272530	9700	9700	9700	9700	0
27	20241114	192200	1610272530	9700	9700	9700	9700	0
28	20241114	192100	1610272530	9700	9700	9700	9700	0
29	20241114	192000	1610272530	9700	9700	9700	9700	0
30	20241114	191900	1610272530	9700	9700	9700	9700	0
31	20241114	191800	1610272530	9700	9700	9700	9700	0
32	20241114	191700	1610272530	9700	9700	9700	9700	2981
33	20241114	191600	1610272530	9700	9700	9700	9700	0
34	20241114	191500	1610272530	9700	9700	9700	9700	0
35	20241114	191400	1610272530	9700	9700	9700	9700	0
36	20241114	191300	1610272530	9700	9700	9700	9700	0
37	20241114	191200	1610272530	9700	9700	9700	9700	0
38	20241114	191100	1610272530	9700	9700	9700	9700	0
39	20241114	191000	1610272530	9700	9700	9700	9700	0
40	20241114	190900	1610272530	9700	9700	9700	9700	0
41	20241114	190800	1610272530	9700	9700	9700	9700	0
42	20241114	190700	1610272530	9700	9700	9700	9700	0
43	20241114	190600	1610272530	9700	9700	9700	9700	0
44	20241114	190500	1610272530	9700	9700	9700	9700	0
45	20241114	190400	1610272530	9700	9700	9700	9700	0
46	20241114	190300	1610272530	9700	9700	9700	9700	0
47	20241114	190200	1610272530	9700	9700	9700	9700	0
48	20241114	190100	1610272530	9700	9700	9700	9700	0
49	20241114	190000	1610272530	9700	9700	9700	9700	0
50	20241114	185900	1610272530	9700	9700	9700	9700	0
51	20241114	185800	1610272530	9700	9700	9700	9700	0
52	20241114	185700	1610272530	9700	9700	9700	9700	0
53	20241114	185600	1610272530	9700	9700	9700	9700	0
54	20241114	185500	1610272530	9700	9700	9700	9700	0
55	20241114	185400	1610272530	9700	9700	9700	9700	0
56	20241114	185300	1610272530	9700	9700	9700	9700	0
57	20241114	185200	1610272530	9700	9700	9700	9700	0
58	20241114	185100	1610272530	9700	9700	9700	9700	0
59	20241114	185000	1610272530	9700	9700	9700	9700	0
60	20241114	184900	1610272530	9700	9700	9700	9700	0
61	20241114	184800	1610272530	9700	9700	9700	9700	0
62	20241114	184700	1610272530	9700	9700	9700	9700	2981
63	20241114	184600	1610272530	9700	9700	9700	9700	0
64	20241114	184500	1610272530	9700	9700	9700	9700	0
65	20241114	184400	1610272530	9700	9700	9700	9700	0
66	20241114	184300	1610272530	9700	9700	9700	9700	0
67	20241114	184200	1610272530	9700	9700	9700	9700	0
68	20241114	184100	1610272530	9700	9700	9700	9700	0
69	20241114	184000	1610272530	9700	9700	9700	9700	0
70	20241114	183900	1610272530	9700	9700	9700	9700	0
71	20241114	183800	1610272530	9700	9700	9700	9700	0
72	20241114	183700	1610272530	9700	9700	9700	9700	0
73	20241114	183600	1610272530	9700	9700	9700	9700	0
74	20241114	183500	1610272530	9700	9700	9700	9700	0
75	20241114	183400	1610272530	9700	9700	9700	9700	0
76	20241114	183300	1610272530	9700	9700	9700	9700	0
77	20241114	183200	1610272530	9700	9700	9700	9700	0
78	20241114	183100	1610272530	9700	9700	9700	9700	0
79	20241114	183000	1610272530	9700	9700	9700	9700	0
80	20241114	182900	1610272530	9700	9700	9700	9700	0
81	20241114	182800	1610272530	9700	9700	9700	9700	0
82	20241114	182700	1610272530	9700	9700	9700	9700	0
83	20241114	182600	1610272530	9700	9700	9700	9700	0
84	20241114	182500	1610272530	9700	9700	9700	9700	0
85	20241114	182400	1610272530	9700	9700	9700	9700	0
86	20241114	182300	1610272530	9700	9700	9700	9700	0
87	20241114	182200	1610272530	9700	9700	9700	9700	0
88	20241114	182100	1610272530	9700	9700	9700	9700	0
89	20241114	182000	1610272530	9700	9700	9700	9700	0
90	20241114	181900	1610272530	9700	9700	9700	9700	0
91	20241114	181800	1610272530	9700	9700	9700	9700	0
92	20241114	181700	1610272530	9700	9700	9700	9700	2981
93	20241114	181600	1610272530	9700	9700	9700	9700	0
94	20241114	181500	1610272530	9700	9700	9700	9700	0
95	20241114	181400	1610272530	9700	9700	9700	9700	0
96	20241114	181300	1610272530	9700	9700	9700	9700	0
97	20241114	181200	1610272530	9700	9700	9700	9700	0
98	20241114	181100	1610272530	9700	9700	9700	9700	0
99	20241114	181000	1610272530	9700	9700	9700	9700	0
100	20241114	180900	1610272530	9700	9700	9700	9700	0
101	20241114	180800	1610272530	9700	9700	9700	9700	0
102	20241114	180700	1610272530	9700	9700	9700	9700	0
103	20241114	180600	1610272530	9700	9700	9700	9700	0
104	20241114	180500	1610272530	9700	9700	9700	9700	0
105	20241114	180400	1610272530	9700	9700	9700	9700	0
106	20241114	180300	1610272530	9700	9700	9700	9700	0
107	20241114	180200	1610272530	9700	9700	9700	9700	0
108	20241114	180100	1610272530	9700	9700	9700	9700	0
109	20241114	180000	1610272530	9700	9700	9700	9700	0
110	20241114	175900	1610272530	9700	9700	9700	9700	0
111	20241114	175800	1610272530	9700	9700	9700	9700	0
112	20241114	175700	1610272530	9700	9700	9700	9700	0
113	20241114	175600	1610272530	9700	9700	9700	9700	0
114	20241114	175500	1610272530	9700	9700	9700	9700	0
115	20241114	175400	1610272530	9700	9700	9700	9700	0
116	20241114	175300	1610272530	9700	9700	9700	9700	0
117	20241114	175200	1610272530	9700	9700	9700	9700	0
118	20241114	175100	1610272530	9700	9700	9700	9700	0
119	20241114	175000	1610272530	9700	9700	9700	9700	0
120	20241114	174900	1610272530	9700	9700	9700	9700	0
121	20241114	174800	1610272530	9700	9700	9700	9700	0
122	20241114	174700	1610272530	9700	9700	9700	9700	2981
123	20241114	174600	1610272530	9700	9700	9700	9700	0
124	20241114	174500	1610272530	9700	9700	9700	9700	0
125	20241114	174400	1610272530	9700	9700	9700	9700	0
126	20241114	174300	1610272530	9700	9700	9700	9700	0
127	20241114	174200	1610272530	9700	9700	9700	9700	0
128	20241114	174100	1610272530	9700	9700	9700	9700	0
129	20241114	174000	1610272530	9700	9700	9700	9700	0
130	20241114	173900	1610272530	9700	9700	9700	9700	0
131	20241114	173800	1610272530	9700	9700	9700	9700	0
132	20241114	173700	1610272530	9700	9700	9700	9700	0
133	20241114	173600	1610272530	9700	9700	9700	9700	0
134	20241114	173500	1610272530	9700	9700	9700	9700	0
135	20241114	173400	1610272530	9700	9700	9700	9700	0
136	20241114	173300	1610272530	9700	9700	9700	9700	0
137	20241114	173200	1610272530	9700	9700	9700	9700	0
138	20241114	173100	1610272530	9700	9700	9700	9700	0
139	20241114	173000	1610272530	9700	9700	9700	9700	0
140	20241114	172900	1610272530	9700	9700	9700	9700	0
141	20241114	172800	1610272530	9700	9700	9700	9700	0
142	20241114	172700	1610272530	9700	9700	9700	9700	0
143	20241114	172600	1610272530	9700	9700	9700	9700	0
144	20241114	172500	1610272530	9700	9700	9700	9700	0
145	20241114	172400	1610272530	9700	9700	9700	9700	0
146	20241114	172300	1610272530	9700	9700	9700	9700	0
147	20241114	172200	1610272530	9700	9700	9700	9700	0
148	20241114	172100	1610272530	9700	9700	9700	9700	0
149	20241114	172000	1610272530	9700	9700	9700	9700	0
150	20241114	171900	1610272530	9700	9700	9700	9700	0
151	20241114	171800	1610272530	9700	9700	9700	9700	0
152	20241114	171700	1610272530	9700	9700	9700	9700	2981
153	20241114	171600	1610272530	9700	9700	9700	9700	0
154	20241114	171500	1610272530	9700	9700	9700	9700	0
155	20241114	171400	1610272530	9700	9700	9700	9700	0
156	20241114	171300	1610272530	9700	9700	9700	9700	0
157	20241114	171200	1610272530	9700	9700	9700	9700	0
158	20241114	171100	1610272530	9700	9700	9700	9700	0
159	20241114	171000	1610272530	9700	9700	9700	9700	0
160	20241114	170900	1610272530	9700	9700	9700	9700	0
161	20241114	170800	1610272530	9700	9700	9700	9700	0
162	20241114	170700	1610272530	9700	9700	9700	9700	0
163	20241114	170600	1610272530	9700	9700	9700	9700	0
164	20241114	170500	1610272530	9700	9700	9700	9700	0
165	20241114	170400	1610272530	9700	9700	9700	9700	0
166	20241114	170300	1610272530	9700	9700	9700	9700	0
167	20241114	170200	1610272530	9700	9700	9700	9700	0
168	20241114	170100	1610272530	9700	9700	9700	9700	0
169	20241114	170000	1610272530	9700	9700	9700	9700	0
170	20241114	165900	1610272530	9700	9700	9700	9700	0
171	20241114	165800	1610272530	9700	9700	9700	9700	0
172	20241114	165700	1610272530	9700	9700	9700	9700	0
173	20241114	165600	1610272530	9700	9700	9700	9700	0
174	20241114	165500	1610272530	9700	9700	9700	9700	0
175	20241114	165400	1610272530	9700	9700	9700	9700	0
176	20241114	165300	1610272530	9700	9700	9700	9700	0
177	20241114	165200	1610272530	9700	9700	9700	9700	0
178	20241114	165100	1610272530	9700	9700	9700	9700	0
179	20241114	165000	1610272530	9700	9700	9700	9700	0
180	20241114	164900	1610272530	9700	9700	9700	9700	0
181	20241114	164800	1610272530	9700	9700	9700	9700	0
182	20241114	164700	1610272530	9700	9700	9700	9700	2981
183	20241114	164600	1610272530	9700	9700	9700	9700	0
184	20241114	164500	1610272530	9700	9700	9700	9700	0
185	20241114	164400	1610272530	9700	9700	9700	9700	0
186	20241114	164300	1610272530	9700	9700	9700	9700	0
187	20241114	164200	1610272530	9700	9700	9700	9700	0
188	20241114	164100	1610272530	9700	9700	9700	9700	0
189	20241114	164000	1610272530	9700	9700	9700	9700	0
190	20241114	163900	1610272530	9700	9700	9700	9700	0
191	20241114	163800	1610272530	9700	9700	9700	9700	0
192	20241114	163700	1610272530	9700	9700	9700	9700	0
193	20241114	163600	1610272530	9700	9700	9700	9700	0
194	20241114	163500	1610272530	9700	9700	9700	9700	0
195	20241114	163400	1610272530	9700	9700	9700	9700	0
196	20241114	163300	1610272530	9700	9700	9700	9700	0
197	20241114	163200	1610272530	9700	9700	9700	9700	0
198	20241114	163100	1610272530	9700	9700	9700	9700	0
199	20241114	163000	1610272530	9700	9700	9700	9700	2981
200	20241114	162900	1581356830	9650	9650	9650	9650	0
201	20241114	162800	1581356830	9650	9650	9650	9650	0
202	20241114	162700	1581356830	9650	9650	9650	9650	0
203	20241114	162600	1581356830	9650	9650	9650	9650	0
204	20241114	162500	1581356830	9650	9650	9650	9650	0
205	20241114	162400	1581356830	9650	9650	9650	9650	0
206	20241114	162300	1581356830	9650	9650	9650	9650	0
207	20241114	162200	1581356830	9650	9650	9650	9650	0
208	20241114	162100	1581356830	9650	9650	9650	9650	0
209	20241114	162000	1581356830	9650	9650	9650	9650	0
210	20241114	161900	1581356830	9650	9650	9680	9650	610
211	20241114	161800	1575452630	9660	9680	9680	9660	262
212	20241114	161700	1572919690	9680	9680	9680	9680	193
213	20241114	161600	1571051450	9680	9680	9690	9680	151
214	20241114	161500	1569589760	9680	9660	9680	9660	365
215	20241114	161400	1566058030	9650	9630	9650	9630	629
216	20241114	161300	1559988910	9630	9620	9630	9620	180
217	20241114	161200	1558256610	9630	9590	9630	9590	300
218	20241114	161100	1555375680	9590	9590	9590	9590	1
219	20241114	161000	1555366090	9570	9540	9570	9540	320
220	20241114	160900	1552303720	9570	9570	9570	9570	1
221	20241114	160800	1552294150	9580	9550	9580	9550	572
222	20241114	160700	1546827950	9530	9540	9540	9530	785
223	20241114	160600	1539346880	9540	9550	9560	9540	1284
224	20241114	160500	1527090460	9560	9580	9580	9560	764
225	20241114	160400	1519782020	9580	9590	9590	9570	644
226	20241114	160300	1513615780	9600	9590	9600	9590	52
227	20241114	160200	1513116590	9590	9590	9590	9590	10
228	20241114	160100	1513020690	9580	9580	9580	9580	233
229	20241114	160000	1510788550	9570	9580	9580	9570	590
230	20241114	155900	1505136500	9580	9610	9610	9580	681
231	20241114	155800	1498607020	9620	9620	9620	9620	14
232	20241114	155700	1498472340	9630	9630	9630	9630	0
233	20241114	155600	1498472340	9630	9630	9630	9630	238
234	20241114	155500	1496180400	9630	9630	9630	9630	0
235	20241114	155400	1496180400	9630	9630	9630	9630	0
236	20241114	155300	1496180400	9630	9590	9630	9590	210
237	20241114	155200	1494166460	9590	9590	9590	9590	201
238	20241114	155100	1492238870	9580	9580	9580	9580	30
239	20241114	155000	1491951470	9590	9590	9590	9590	229
240	20241114	154900	1489755360	9590	9590	9590	9590	0
241	20241114	154800	1489755360	9590	9600	9600	9590	389
242	20241114	154700	1486024450	9610	9610	9610	9610	0
243	20241114	154600	1486024450	9610	9610	9610	9610	303
244	20241114	154500	1483112620	9610	9610	9610	9610	0
245	20241114	154400	1483112620	9610	9610	9610	9610	0
246	20241114	154300	1483112620	9610	9620	9620	9610	239
247	20241114	154200	1480815530	9620	9620	9620	9620	251
248	20241114	154100	1478400910	9620	9620	9620	9620	0
249	20241114	154000	1478400910	9620	9600	9620	9600	2
250	20241114	153900	1478381690	9600	9610	9610	9600	3
251	20241114	153800	1478352870	9600	9600	9600	9600	0
252	20241114	153700	1478352870	9600	9600	9600	9600	8
253	20241114	153600	1478276070	9600	9600	9600	9600	0
254	20241114	153500	1478276070	9600	9600	9600	9600	0
255	20241114	153400	1478276070	9600	9610	9610	9600	212
256	20241114	153300	1476239550	9610	9610	9610	9610	200
257	20241114	153200	1474317550	9610	9610	9610	9610	0
258	20241114	153100	1474317550	9610	9610	9610	9610	0
259	20241114	153000	1474317550	9610	9610	9610	9610	208
260	20241114	152900	1472318670	9630	9630	9630	9630	1
261	20241114	152800	1472309040	9630	9630	9630	9630	6
262	20241114	152700	1472251260	9590	9590	9590	9590	20
263	20241114	152600	1472059460	9580	9580	9580	9580	0
264	20241114	152500	1472059460	9580	9580	9580	9580	0
265	20241114	152400	1472059460	9580	9630	9630	9580	701
266	20241114	152300	1465341560	9620	9590	9620	9590	114
267	20241114	152200	1464245300	9590	9600	9600	9590	686
268	20241114	152100	1457662770	9590	9620	9620	9590	200
269	20241114	152000	1455743660	9630	9630	9630	9630	0
270	20241114	151900	1455743660	9630	9630	9630	9630	136
271	20241114	151800	1454433980	9640	9610	9640	9610	370
272	20241114	151700	1450875380	9650	9610	9650	9580	1053
273	20241114	151600	1440766230	9610	9610	9610	9610	10
274	20241114	151500	1440670130	9690	9690	9690	9690	1
275	20241114	151400	1440660440	9610	9680	9680	9610	97
276	20241114	151300	1439726170	9600	9610	9610	9600	9
277	20241114	151200	1439639750	9630	9620	9630	9620	47
278	20241114	151100	1439187440	9740	9740	9740	9740	0
279	20241114	151000	1439187440	9740	9580	9740	9580	401
280	20241114	150900	1435297360	9680	9610	9680	9610	35
281	20241114	150800	1434960610	9610	9600	9610	9600	1227
282	20241114	150700	1423181140	9580	9580	9580	9580	572
283	20241114	150600	1417701380	9590	9610	9610	9580	609
284	20241114	150500	1411857870	9620	9620	9620	9620	0
285	20241114	150400	1411857870	9620	9660	9660	9620	229
286	20241114	150300	1409654850	9620	9620	9640	9620	308
287	20241114	150200	1406690730	9620	9620	9620	9610	522
288	20241114	150100	1401669730	9630	9630	9630	9630	5
289	20241114	150000	1401621580	9640	9680	9680	9640	259
290	20241114	145900	1399124780	9650	9650	9650	9650	207
291	20241114	145800	1397127230	9620	9620	9620	9620	6
292	20241114	145700	1397069510	9700	9700	9700	9700	1
293	20241114	145600	1397059810	9690	9690	9690	9690	515
294	20241114	145500	1392069460	9690	9690	9690	9690	0
295	20241114	145400	1392069460	9690	9690	9690	9690	0
296	20241114	145300	1392069460	9690	9690	9690	9690	1
297	20241114	145200	1392059770	9610	9610	9610	9610	1
298	20241114	145100	1392050160	9610	9640	9640	9580	1006
299	20241114	145000	1382390640	9700	9680	9700	9680	200
300	20241114	144900	1380450800	9640	9640	9640	9640	22
301	20241114	144800	1380238720	9620	9620	9630	9620	226
302	20241114	144700	1378064070	9620	9620	9620	9620	230
303	20241114	144600	1375851470	9620	9620	9620	9620	0
304	20241114	144500	1375851470	9620	9620	9620	9620	0
305	20241114	144400	1375851470	9620	9610	9620	9610	390
306	20241114	144300	1372102670	9610	9610	9610	9610	0
307	20241114	144200	1372102670	9610	9610	9610	9610	104
308	20241114	144100	1371103230	9590	9590	9590	9590	1
309	20241114	144000	1371093640	9590	9630	9630	9590	2148
310	20241114	143900	1350473050	9630	9630	9630	9630	3
311	20241114	143800	1350444160	9610	9610	9620	9610	410
312	20241114	143700	1346503860	9620	9620	9620	9620	1
313	20241114	143600	1346494240	9620	9620	9620	9620	0
314	20241114	143500	1346494240	9620	9650	9650	9620	812
315	20241114	143400	1338677410	9640	9640	9640	9640	3
316	20241114	143300	1338648490	9650	9650	9650	9650	10
317	20241114	143200	1338551990	9650	9650	9650	9650	0
318	20241114	143100	1338551990	9650	9670	9670	9650	2143
319	20241114	143000	1317843370	9670	9670	9670	9670	0
320	20241114	142900	1317843370	9670	9680	9680	9670	792
321	20241114	142800	1310180190	9680	9680	9680	9680	0
322	20241114	142700	1310180190	9680	9680	9680	9680	359
323	20241114	142600	1306705070	9680	9680	9680	9680	3
324	20241114	142500	1306676030	9670	9670	9670	9670	3
325	20241114	142400	1306647020	9680	9680	9680	9680	505
326	20241114	142300	1301758620	9680	9680	9680	9680	0
327	20241114	142200	1301758620	9680	9710	9710	9680	277
328	20241114	142100	1299077200	9680	9640	9680	9640	975
329	20241114	142000	1289661880	9670	9670	9670	9670	2
330	20241114	141900	1289642540	9640	9640	9640	9640	71
331	20241114	141800	1288958100	9640	9640	9640	9640	2
332	20241114	141700	1288938820	9620	9630	9630	9620	600
333	20241114	141600	1283163050	9630	9630	9630	9630	0
334	20241114	141500	1283163050	9630	9640	9640	9630	114
335	20241114	141400	1282065220	9630	9630	9630	9630	1
336	20241114	141300	1282055590	9630	9620	9630	9620	2
337	20241114	141200	1282036340	9620	9620	9620	9620	31
338	20241114	141100	1281738120	9620	9620	9620	9620	341
339	20241114	141000	1278457700	9630	9620	9630	9620	220
340	20241114	140900	1276341100	9610	9610	9610	9610	0
341	20241114	140800	1276341100	9610	9590	9610	9590	725
342	20241114	140700	1269379030	9590	9590	9600	9590	550
343	20241114	140600	1264103830	9600	9630	9630	9600	1803
344	20241114	140500	1246760900	9630	9630	9630	9630	855
345	20241114	140400	1238527250	9630	9640	9640	9630	50
346	20241114	140300	1238045650	9630	9630	9630	9630	0
347	20241114	140200	1238045650	9630	9650	9670	9620	2874
348	20241114	140100	1210350330	9650	9650	9650	9650	0
349	20241114	140000	1210350330	9650	9660	9660	9650	200
350	20241114	135900	1208420240	9660	9670	9670	9660	100
351	20241114	135800	1207454220	9690	9680	9690	9680	300
352	20241114	135700	1204547230	9670	9670	9670	9670	198
353	20241114	135600	1202632570	9690	9690	9690	9680	195
354	20241114	135500	1200744940	9690	9690	9690	9690	3
355	20241114	135400	1200715870	9660	9660	9660	9660	0
356	20241114	135300	1200715870	9660	9750	9750	9660	9451
357	20241114	135200	1108905200	9750	9750	9750	9750	0
358	20241114	135100	1108905200	9750	9770	9770	9750	511
359	20241114	135000	1103922730	9760	9760	9760	9760	0
360	20241114	134900	1103922730	9760	9760	9760	9760	8
361	20241114	134800	1103844650	9750	9760	9760	9750	60
362	20241114	134700	1103259350	9760	9760	9760	9760	10
363	20241114	134600	1103161750	9750	9770	9770	9750	661
364	20241114	134500	1096711320	9770	9760	9770	9760	46
365	20241114	134400	1096262350	9760	9760	9760	9760	12
366	20241114	134300	1096145230	9760	9760	9760	9760	0
367	20241114	134200	1096145230	9760	9760	9760	9760	0
368	20241114	134100	1096145230	9760	9760	9760	9760	3
369	20241114	134000	1096115950	9760	9760	9760	9760	140
370	20241114	133900	1094749550	9760	9760	9760	9760	0
371	20241114	133800	1094749550	9760	9760	9760	9760	0
372	20241114	133700	1094749550	9760	9760	9760	9760	104
373	20241114	133600	1093734510	9750	9750	9750	9750	50
374	20241114	133500	1093247010	9760	9760	9760	9760	12
375	20241114	133400	1093129890	9750	9750	9750	9750	0
376	20241114	133300	1093129890	9750	9750	9750	9750	0
377	20241114	133200	1093129890	9750	9750	9750	9750	0
378	20241114	133100	1093129890	9750	9750	9750	9750	0
379	20241114	133000	1093129890	9750	9750	9750	9750	17
380	20241114	132900	1092964140	9770	9770	9770	9770	0
381	20241114	132800	1092964140	9770	9770	9770	9770	5
382	20241114	132700	1092915290	9770	9770	9770	9770	0
383	20241114	132600	1092915290	9770	9770	9770	9770	0
384	20241114	132500	1092915290	9770	9770	9770	9770	0
385	20241114	132400	1092915290	9770	9760	9770	9750	101
386	20241114	132300	1091930310	9760	9760	9760	9760	1
387	20241114	132200	1091920550	9760	9760	9760	9760	0
388	20241114	132100	1091920550	9760	9760	9760	9760	0
389	20241114	132000	1091920550	9760	9760	9760	9760	0
390	20241114	131900	1091920550	9760	9760	9760	9760	0
391	20241114	131800	1091920550	9760	9760	9760	9760	0
392	20241114	131700	1091920550	9760	9760	9760	9760	0
393	20241114	131600	1091920550	9760	9760	9760	9760	168
394	20241114	131500	1090280870	9770	9770	9770	9770	0
395	20241114	131400	1090280870	9770	9770	9770	9770	394
396	20241114	131300	1086431490	9770	9770	9770	9770	0
397	20241114	131200	1086431490	9770	9770	9770	9770	12
398	20241114	131100	1086314250	9770	9770	9770	9770	0
399	20241114	131000	1086314250	9770	9770	9770	9770	19
400	20241114	130900	1086128620	9780	9780	9780	9780	10
401	20241114	130800	1086030820	9780	9780	9780	9780	41
402	20241114	130700	1085629840	9770	9770	9770	9770	119
403	20241114	130600	1084467210	9780	9780	9780	9780	133
404	20241114	130500	1083166470	9770	9770	9770	9770	0
405	20241114	130400	1083166470	9770	9770	9770	9770	4
406	20241114	130300	1083127390	9770	9770	9770	9770	0
407	20241114	130200	1083127390	9770	9780	9780	9770	527
408	20241114	130100	1077973620	9810	9810	9810	9810	0
409	20241114	130000	1077973620	9810	9810	9810	9810	5
410	20241114	125900	1077924570	9810	9810	9810	9810	1
411	20241114	125800	1077914760	9810	9810	9810	9810	0
412	20241114	125700	1077914760	9810	9810	9810	9810	317
413	20241114	125600	1074804990	9780	9780	9780	9780	0
414	20241114	125500	1074804990	9780	9780	9780	9780	1
415	20241114	125400	1074795210	9780	9780	9780	9780	0
416	20241114	125300	1074795210	9780	9780	9780	9780	0
417	20241114	125200	1074795210	9780	9780	9780	9780	0
418	20241114	125100	1074795210	9780	9780	9780	9780	345
419	20241114	125000	1071421110	9780	9780	9780	9780	11
420	20241114	124900	1071313530	9780	9780	9780	9780	200
421	20241114	124800	1069357530	9780	9780	9780	9780	50
422	20241114	124700	1068868530	9780	9780	9780	9780	15
423	20241114	124600	1068721830	9780	9780	9780	9780	30
424	20241114	124500	1068428430	9780	9780	9780	9780	20
425	20241114	124400	1068232830	9780	9780	9780	9780	0
426	20241114	124300	1068232830	9780	9780	9780	9780	0
427	20241114	124200	1068232830	9780	9780	9780	9780	0
428	20241114	124100	1068232830	9780	9780	9780	9780	520
429	20241114	124000	1063147230	9780	9780	9780	9780	0
430	20241114	123900	1063147230	9780	9780	9780	9780	0
431	20241114	123800	1063147230	9780	9780	9780	9780	0
432	20241114	123700	1063147230	9780	9780	9780	9780	100
433	20241114	123600	1062169230	9780	9780	9780	9780	20
434	20241114	123500	1061973630	9780	9760	9780	9760	53
435	20241114	123400	1061456330	9750	9750	9750	9750	0
436	20241114	123300	1061456330	9750	9780	9780	9750	213
437	20241114	123200	1059378990	9780	9780	9780	9780	2
438	20241114	123100	1059359430	9780	9780	9780	9780	0
439	20241114	123000	1059359430	9780	9780	9780	9780	0
440	20241114	122900	1059359430	9780	9780	9780	9780	11
441	20241114	122800	1059251850	9810	9810	9810	9810	700
442	20241114	122700	1052384850	9780	9780	9780	9780	0
443	20241114	122600	1052384850	9780	9780	9780	9780	105
444	20241114	122500	1051357950	9770	9770	9770	9770	0
445	20241114	122400	1051357950	9770	9770	9770	9770	13
446	20241114	122300	1051230940	9750	9750	9750	9750	0
447	20241114	122200	1051230940	9750	9750	9750	9750	0
448	20241114	122100	1051230940	9750	9750	9750	9750	0
449	20241114	122000	1051230940	9750	9760	9760	9750	40
450	20241114	121900	1050840830	9780	9780	9780	9780	0
451	20241114	121800	1050840830	9780	9780	9780	9780	0
452	20241114	121700	1050840830	9780	9780	9780	9780	0
453	20241114	121600	1050840830	9780	9770	9780	9760	3
454	20241114	121500	1050811520	9810	9810	9810	9810	1
455	20241114	121400	1050801710	9760	9750	9760	9750	208
456	20241114	121300	1048771640	9750	9780	9780	9750	3317
457	20241114	121200	1016398890	9800	9800	9800	9800	0
458	20241114	121100	1016398890	9800	9780	9810	9780	1108
459	20241114	121000	1005541560	9800	9790	9800	9770	6
460	20241114	120900	1005482890	9760	9760	9760	9760	0
461	20241114	120800	1005482890	9760	9760	9790	9760	12
462	20241114	120700	1005365490	9780	9730	9780	9730	87
463	20241114	120600	1004518660	9730	9730	9730	9720	766
464	20241114	120500	997070110	9740	9780	9780	9720	72
465	20241114	120400	996369310	9760	9800	9800	9750	13
466	20241114	120300	996242310	9760	9740	9760	9740	318
467	20241114	120200	993143890	9740	9740	9740	9720	119
468	20241114	120100	991985140	9750	9800	9800	9730	373
469	20241114	120000	988346360	9770	9710	9800	9700	880
470	20241114	115900	979769040	9730	9670	9740	9670	221
471	20241114	115800	977628710	9690	9700	9700	9670	1369
472	20241114	115700	964360950	9700	9700	9740	9650	452
473	20241114	115600	959977310	9700	9690	9700	9690	896
474	20241114	115500	951294860	9690	9650	9690	9650	134
475	20241114	115400	950000560	9650	9640	9650	9640	57
476	20241114	115300	949451010	9650	9650	9650	9650	33
477	20241114	115200	949132560	9650	9670	9670	9610	67
478	20241114	115100	948485480	9620	9600	9670	9560	2012
479	20241114	115000	929216380	9590	9630	9630	9560	660
480	20241114	114900	922902280	9610	9570	9640	9570	68
481	20241114	114800	922250140	9570	9590	9650	9560	1828
482	20241114	114700	904715710	9600	9550	9600	9550	1387
483	20241114	114600	891423310	9550	9580	9580	9540	1580
484	20241114	114500	876335460	9600	9660	9660	9570	2169
485	20241114	114400	855494880	9660	9660	9660	9660	533
486	20241114	114300	850346100	9660	9660	9660	9660	329
487	20241114	114200	847167960	9660	9650	9660	9640	347
488	20241114	114100	843818780	9670	9700	9700	9630	574
489	20241114	114000	838264210	9700	9720	9720	9700	40
490	20241114	113900	837875470	9680	9730	9730	9680	23
491	20241114	113800	837652680	9750	9660	9750	9600	5303
492	20241114	113700	786601520	9650	9660	9680	9640	2017
493	20241114	113600	767139060	9660	9740	9740	9640	2034
494	20241114	113500	747456440	9690	9740	9740	9690	435
495	20241114	113400	743235920	9740	9740	9740	9740	1
496	20241114	113300	743226180	9670	9710	9740	9670	645
497	20241114	113200	736975810	9710	9710	9710	9710	290
498	20241114	113100	734159910	9680	9810	9810	9680	5041
499	20241114	113000	685136610	9820	9820	9820	9800	6
500	20241114	112900	685077730	9790	9770	9790	9740	496
501	20241114	112800	680232020	9770	9830	9830	9770	836
502	20241114	112700	672028550	9830	9840	9840	9830	656
503	20241114	112600	665575260	9860	9830	9860	9830	215
504	20241114	112500	663459880	9830	9830	9830	9820	52
505	20241114	112400	662948730	9820	9820	9820	9820	11
506	20241114	112300	662840710	9820	9870	9870	9820	18
507	20241114	112200	662663580	9830	9860	9890	9830	478
508	20241114	112100	657947100	9800	9780	9800	9770	1060
509	20241114	112000	647579880	9780	9790	9800	9770	307
510	20241114	111900	644576600	9790	9680	9850	9610	3299
511	20241114	111800	612563340	9690	9770	9780	9670	3306
512	20241114	111700	580434300	9780	9780	9780	9780	201
513	20241114	111600	578468520	9760	9740	9780	9740	762
514	20241114	111500	571032680	9750	9850	9860	9750	4091
515	20241114	111400	530994510	9800	9900	9900	9800	2500
516	20241114	111300	506383450	9900	9880	9930	9880	970
517	20241114	111200	496779290	9880	9850	9890	9850	433
518	20241114	111100	492509910	9800	9980	9980	9770	6381
519	20241114	111000	429557330	9970	10050	10100	9940	10032
520	20241114	110900	329618210	10070	10110	10110	10070	1280
521	20241114	110800	316699870	10110	10110	10110	10110	0
522	20241114	110700	316699870	10110	10080	10130	10080	3293
523	20241114	110600	283429330	10100	10120	10120	10050	1669
524	20241114	110500	266629600	10110	10090	10110	10060	2217
525	20241114	110400	244266300	10090	10120	10120	10090	239
526	20241114	110300	241851710	10130	10180	10180	10110	1403
527	20241114	110200	227634860	10180	10210	10300	10150	1231
528	20241114	110100	215115130	10180	10300	10300	10150	895
529	20241114	110000	205961470	10300	10250	10300	10250	1431
530	20241114	105900	191225470	10230	10220	10230	10120	1726
531	20241114	105800	173706360	10200	10390	10390	10200	1594
532	20241114	105700	157305160	10310	10330	10330	10310	302
533	20241114	105600	154185540	10320	10360	10360	10320	280
534	20241114	105500	151294570	10360	10360	10360	10360	1
535	20241114	105400	151284210	10350	10350	10350	10350	20
536	20241114	105300	151077210	10440	10420	10440	10420	200
537	20241114	105200	148990430	10420	10360	10420	10350	131
538	20241114	105100	147634330	10380	10380	10380	10360	1395
539	20241114	105000	133154290	10340	10350	10350	10340	13
540	20241114	104900	133019780	10390	10450	10450	10390	788
541	20241114	104800	124813260	10450	10490	10490	10450	111
542	20241114	104700	123649280	10490	10460	10490	10460	407
543	20241114	104600	119384590	10420	10420	10420	10420	0
544	20241114	104500	119384590	10420	10420	10420	10420	0
545	20241114	104400	119384590	10420	10350	10420	10350	1521
546	20241114	104300	103535850	10380	10350	10380	10350	670
547	20241114	104200	96582250	10340	10370	10370	10340	558
548	20241114	104100	90804540	10370	10460	10460	10370	1075
549	20241114	104000	79618400	10480	10460	10490	10460	496
550	20241114	103900	74426130	10470	10480	10480	10450	1638
551	20241114	103800	57265300	10480	10480	10480	10480	20
552	20241114	103700	57055700	10480	10480	10480	10480	30
553	20241114	103600	56741300	10480	10510	10510	10480	1052
554	20241114	103500	45700560	10500	10500	10500	10500	0
555	20241114	103400	45700560	10500	10520	10520	10500	400
556	20241114	103300	41493180	10550	10540	10550	10540	11
557	20241114	103200	41377230	10550	10550	10550	10550	0
558	20241114	103100	41377230	10550	10530	10550	10530	295
559	20241114	103000	38270420	10520	10520	10520	10520	0
560	20241114	102900	38270420	10520	10520	10520	10520	0
561	20241114	102800	38270420	10520	10540	10540	10520	194
562	20241114	102700	36229210	10570	10570	10570	10570	0
563	20241114	102600	36229210	10570	10570	10570	10570	0
564	20241114	102500	36229210	10570	10570	10570	10570	0
565	20241114	102400	36229210	10570	10570	10570	10570	0
566	20241114	102300	36229210	10570	10570	10570	10570	2
567	20241114	102200	36208070	10580	10630	10630	10520	771
568	20241114	102100	28053530	10570	10570	10570	10570	0
569	20241114	102000	28053530	10570	10660	10660	10570	6
570	20241114	101900	27989660	10660	10660	10660	10660	1
571	20241114	101800	27979000	10590	10520	10590	10520	406
572	20241114	101700	23691070	10480	10480	10480	10480	0
573	20241114	101600	23691070	10480	10510	10520	10480	138
574	20241114	101500	22242000	10480	10480	10480	10480	0
575	20241114	101400	22242000	10480	10560	10560	10480	547
576	20241114	101300	16505870	10520	10500	10520	10500	15
577	20241114	101200	16348350	10500	10500	10500	10500	15
578	20241114	101100	16190850	10500	10500	10500	10500	0
579	20241114	101000	16190850	10500	10500	10500	10500	33
580	20241114	100900	15844350	10500	10500	10500	10500	0
581	20241114	100800	15844350	10500	10500	10500	10500	0
582	20241114	100700	15844350	10500	10500	10500	10500	100
583	20241114	100600	14794350	10670	10670	10670	10670	0
584	20241114	100500	14794350	10670	10670	10670	10670	0
585	20241114	100400	14794350	10670	10670	10670	10670	0
586	20241114	100300	14794350	10670	10670	10670	10670	0
587	20241114	100200	14794350	10670	10670	10670	10670	5
588	20241114	100100	14741000	10670	10600	10670	10600	760
589	20241114	100000	6678000	10500	10500	10500	10500	636