KissMeData/100220/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	195500	517065330	5670	5670	5670	5670	2131
3	20241114	195400	517065330	5670	5670	5670	5670	0
4	20241114	195300	517065330	5670	5670	5670	5670	0
5	20241114	195200	517065330	5670	5670	5670	5670	0
6	20241114	195100	517065330	5670	5670	5670	5670	0
7	20241114	195000	517065330	5670	5670	5670	5670	0
8	20241114	194900	517065330	5670	5670	5670	5670	0
9	20241114	194800	517065330	5670	5670	5670	5670	0
10	20241114	194700	517065330	5670	5670	5670	5670	0
11	20241114	194600	517065330	5670	5670	5670	5670	0
12	20241114	194500	517065330	5670	5670	5670	5670	0
13	20241114	194400	517065330	5670	5670	5670	5670	0
14	20241114	194300	517065330	5670	5670	5670	5670	0
15	20241114	194200	517065330	5670	5670	5670	5670	0
16	20241114	194100	517065330	5670	5670	5670	5670	0
17	20241114	194000	517065330	5670	5670	5670	5670	0
18	20241114	193900	517065330	5670	5670	5670	5670	0
19	20241114	193800	517065330	5670	5670	5670	5670	0
20	20241114	193700	517065330	5670	5670	5670	5670	0
21	20241114	193600	517065330	5670	5670	5670	5670	0
22	20241114	193500	517065330	5670	5670	5670	5670	0
23	20241114	193400	517065330	5670	5670	5670	5670	0
24	20241114	193300	517065330	5670	5670	5670	5670	0
25	20241114	193200	517065330	5670	5670	5670	5670	0
26	20241114	193100	517065330	5670	5670	5670	5670	0
27	20241114	193000	517065330	5670	5670	5670	5670	0
28	20241114	192900	517065330	5670	5670	5670	5670	0
29	20241114	192800	517065330	5670	5670	5670	5670	0
30	20241114	192700	517065330	5670	5670	5670	5670	0
31	20241114	192600	517065330	5670	5670	5670	5670	0
32	20241114	192500	517065330	5670	5670	5670	5670	2131
33	20241114	192400	517065330	5670	5670	5670	5670	0
34	20241114	192300	517065330	5670	5670	5670	5670	0
35	20241114	192200	517065330	5670	5670	5670	5670	0
36	20241114	192100	517065330	5670	5670	5670	5670	0
37	20241114	192000	517065330	5670	5670	5670	5670	0
38	20241114	191900	517065330	5670	5670	5670	5670	0
39	20241114	191800	517065330	5670	5670	5670	5670	0
40	20241114	191700	517065330	5670	5670	5670	5670	0
41	20241114	191600	517065330	5670	5670	5670	5670	0
42	20241114	191500	517065330	5670	5670	5670	5670	0
43	20241114	191400	517065330	5670	5670	5670	5670	0
44	20241114	191300	517065330	5670	5670	5670	5670	0
45	20241114	191200	517065330	5670	5670	5670	5670	0
46	20241114	191100	517065330	5670	5670	5670	5670	0
47	20241114	191000	517065330	5670	5670	5670	5670	0
48	20241114	190900	517065330	5670	5670	5670	5670	0
49	20241114	190800	517065330	5670	5670	5670	5670	0
50	20241114	190700	517065330	5670	5670	5670	5670	0
51	20241114	190600	517065330	5670	5670	5670	5670	0
52	20241114	190500	517065330	5670	5670	5670	5670	0
53	20241114	190400	517065330	5670	5670	5670	5670	0
54	20241114	190300	517065330	5670	5670	5670	5670	0
55	20241114	190200	517065330	5670	5670	5670	5670	0
56	20241114	190100	517065330	5670	5670	5670	5670	0
57	20241114	190000	517065330	5670	5670	5670	5670	0
58	20241114	185900	517065330	5670	5670	5670	5670	0
59	20241114	185800	517065330	5670	5670	5670	5670	0
60	20241114	185700	517065330	5670	5670	5670	5670	0
61	20241114	185600	517065330	5670	5670	5670	5670	0
62	20241114	185500	517065330	5670	5670	5670	5670	2131
63	20241114	185400	517065330	5670	5670	5670	5670	0
64	20241114	185300	517065330	5670	5670	5670	5670	0
65	20241114	185200	517065330	5670	5670	5670	5670	0
66	20241114	185100	517065330	5670	5670	5670	5670	0
67	20241114	185000	517065330	5670	5670	5670	5670	0
68	20241114	184900	517065330	5670	5670	5670	5670	0
69	20241114	184800	517065330	5670	5670	5670	5670	0
70	20241114	184700	517065330	5670	5670	5670	5670	0
71	20241114	184600	517065330	5670	5670	5670	5670	0
72	20241114	184500	517065330	5670	5670	5670	5670	0
73	20241114	184400	517065330	5670	5670	5670	5670	0
74	20241114	184300	517065330	5670	5670	5670	5670	0
75	20241114	184200	517065330	5670	5670	5670	5670	0
76	20241114	184100	517065330	5670	5670	5670	5670	0
77	20241114	184000	517065330	5670	5670	5670	5670	0
78	20241114	183900	517065330	5670	5670	5670	5670	0
79	20241114	183800	517065330	5670	5670	5670	5670	0
80	20241114	183700	517065330	5670	5670	5670	5670	0
81	20241114	183600	517065330	5670	5670	5670	5670	0
82	20241114	183500	517065330	5670	5670	5670	5670	0
83	20241114	183400	517065330	5670	5670	5670	5670	0
84	20241114	183300	517065330	5670	5670	5670	5670	0
85	20241114	183200	517065330	5670	5670	5670	5670	0
86	20241114	183100	517065330	5670	5670	5670	5670	0
87	20241114	183000	517065330	5670	5670	5670	5670	0
88	20241114	182900	517065330	5670	5670	5670	5670	0
89	20241114	182800	517065330	5670	5670	5670	5670	0
90	20241114	182700	517065330	5670	5670	5670	5670	0
91	20241114	182600	517065330	5670	5670	5670	5670	0
92	20241114	182500	517065330	5670	5670	5670	5670	2131
93	20241114	182400	517065330	5670	5670	5670	5670	0
94	20241114	182300	517065330	5670	5670	5670	5670	0
95	20241114	182200	517065330	5670	5670	5670	5670	0
96	20241114	182100	517065330	5670	5670	5670	5670	0
97	20241114	182000	517065330	5670	5670	5670	5670	0
98	20241114	181900	517065330	5670	5670	5670	5670	0
99	20241114	181800	517065330	5670	5670	5670	5670	0
100	20241114	181700	517065330	5670	5670	5670	5670	0
101	20241114	181600	517065330	5670	5670	5670	5670	0
102	20241114	181500	517065330	5670	5670	5670	5670	0
103	20241114	181400	517065330	5670	5670	5670	5670	0
104	20241114	181300	517065330	5670	5670	5670	5670	0
105	20241114	181200	517065330	5670	5670	5670	5670	0
106	20241114	181100	517065330	5670	5670	5670	5670	0
107	20241114	181000	517065330	5670	5670	5670	5670	0
108	20241114	180900	517065330	5670	5670	5670	5670	0
109	20241114	180800	517065330	5670	5670	5670	5670	0
110	20241114	180700	517065330	5670	5670	5670	5670	0
111	20241114	180600	517065330	5670	5670	5670	5670	0
112	20241114	180500	517065330	5670	5670	5670	5670	0
113	20241114	180400	517065330	5670	5670	5670	5670	0
114	20241114	180300	517065330	5670	5670	5670	5670	0
115	20241114	180200	517065330	5670	5670	5670	5670	0
116	20241114	180100	517065330	5670	5670	5670	5670	0
117	20241114	180000	517065330	5670	5670	5670	5670	0
118	20241114	175900	517065330	5670	5670	5670	5670	0
119	20241114	175800	517065330	5670	5670	5670	5670	0
120	20241114	175700	517065330	5670	5670	5670	5670	0
121	20241114	175600	517065330	5670	5670	5670	5670	0
122	20241114	175500	517065330	5670	5670	5670	5670	2131
123	20241114	175400	517065330	5670	5670	5670	5670	0
124	20241114	175300	517065330	5670	5670	5670	5670	0
125	20241114	175200	517065330	5670	5670	5670	5670	0
126	20241114	175100	517065330	5670	5670	5670	5670	0
127	20241114	175000	517065330	5670	5670	5670	5670	0
128	20241114	174900	517065330	5670	5670	5670	5670	0
129	20241114	174800	517065330	5670	5670	5670	5670	0
130	20241114	174700	517065330	5670	5670	5670	5670	0
131	20241114	174600	517065330	5670	5670	5670	5670	0
132	20241114	174500	517065330	5670	5670	5670	5670	0
133	20241114	174400	517065330	5670	5670	5670	5670	0
134	20241114	174300	517065330	5670	5670	5670	5670	0
135	20241114	174200	517065330	5670	5670	5670	5670	0
136	20241114	174100	517065330	5670	5670	5670	5670	0
137	20241114	174000	517065330	5670	5670	5670	5670	0
138	20241114	173900	517065330	5670	5670	5670	5670	0
139	20241114	173800	517065330	5670	5670	5670	5670	0
140	20241114	173700	517065330	5670	5670	5670	5670	0
141	20241114	173600	517065330	5670	5670	5670	5670	0
142	20241114	173500	517065330	5670	5670	5670	5670	0
143	20241114	173400	517065330	5670	5670	5670	5670	0
144	20241114	173300	517065330	5670	5670	5670	5670	0
145	20241114	173200	517065330	5670	5670	5670	5670	0
146	20241114	173100	517065330	5670	5670	5670	5670	0
147	20241114	173000	517065330	5670	5670	5670	5670	0
148	20241114	172900	517065330	5670	5670	5670	5670	0
149	20241114	172800	517065330	5670	5670	5670	5670	0
150	20241114	172700	517065330	5670	5670	5670	5670	0
151	20241114	172600	517065330	5670	5670	5670	5670	0
152	20241114	172500	517065330	5670	5670	5670	5670	2131
153	20241114	172400	517065330	5670	5670	5670	5670	0
154	20241114	172300	517065330	5670	5670	5670	5670	0
155	20241114	172200	517065330	5670	5670	5670	5670	0
156	20241114	172100	517065330	5670	5670	5670	5670	0
157	20241114	172000	517065330	5670	5670	5670	5670	0
158	20241114	171900	517065330	5670	5670	5670	5670	0
159	20241114	171800	517065330	5670	5670	5670	5670	0
160	20241114	171700	517065330	5670	5670	5670	5670	0
161	20241114	171600	517065330	5670	5670	5670	5670	0
162	20241114	171500	517065330	5670	5670	5670	5670	0
163	20241114	171400	517065330	5670	5670	5670	5670	0
164	20241114	171300	517065330	5670	5670	5670	5670	0
165	20241114	171200	517065330	5670	5670	5670	5670	0
166	20241114	171100	517065330	5670	5670	5670	5670	0
167	20241114	171000	517065330	5670	5670	5670	5670	0
168	20241114	170900	517065330	5670	5670	5670	5670	0
169	20241114	170800	517065330	5670	5670	5670	5670	0
170	20241114	170700	517065330	5670	5670	5670	5670	0
171	20241114	170600	517065330	5670	5670	5670	5670	0
172	20241114	170500	517065330	5670	5670	5670	5670	0
173	20241114	170400	517065330	5670	5670	5670	5670	0
174	20241114	170300	517065330	5670	5670	5670	5670	0
175	20241114	170200	517065330	5670	5670	5670	5670	0
176	20241114	170100	517065330	5670	5670	5670	5670	0
177	20241114	170000	517065330	5670	5670	5670	5670	0
178	20241114	165900	517065330	5670	5670	5670	5670	0
179	20241114	165800	517065330	5670	5670	5670	5670	0
180	20241114	165700	517065330	5670	5670	5670	5670	0
181	20241114	165600	517065330	5670	5670	5670	5670	0
182	20241114	165500	517065330	5670	5670	5670	5670	2131
183	20241114	165400	517065330	5670	5670	5670	5670	0
184	20241114	165300	517065330	5670	5670	5670	5670	0
185	20241114	165200	517065330	5670	5670	5670	5670	0
186	20241114	165100	517065330	5670	5670	5670	5670	0
187	20241114	165000	517065330	5670	5670	5670	5670	0
188	20241114	164900	517065330	5670	5670	5670	5670	0
189	20241114	164800	517065330	5670	5670	5670	5670	0
190	20241114	164700	517065330	5670	5670	5670	5670	0
191	20241114	164600	517065330	5670	5670	5670	5670	0
192	20241114	164500	517065330	5670	5670	5670	5670	0
193	20241114	164400	517065330	5670	5670	5670	5670	0
194	20241114	164300	517065330	5670	5670	5670	5670	0
195	20241114	164200	517065330	5670	5670	5670	5670	0
196	20241114	164100	517065330	5670	5670	5670	5670	0
197	20241114	164000	517065330	5670	5670	5670	5670	0
198	20241114	163900	517065330	5670	5670	5670	5670	0
199	20241114	163800	517065330	5670	5670	5670	5670	0
200	20241114	163700	517065330	5670	5670	5670	5670	0
201	20241114	163600	517065330	5670	5670	5670	5670	0
202	20241114	163500	517065330	5670	5670	5670	5670	0
203	20241114	163400	517065330	5670	5670	5670	5670	0
204	20241114	163300	517065330	5670	5670	5670	5670	0
205	20241114	163200	517065330	5670	5670	5670	5670	0
206	20241114	163100	517065330	5670	5670	5670	5670	0
207	20241114	163000	517065330	5670	5670	5670	5670	2131
208	20241114	162900	504982560	5680	5680	5680	5680	0
209	20241114	162800	504982560	5680	5680	5680	5680	0
210	20241114	162700	504982560	5680	5680	5680	5680	0
211	20241114	162600	504982560	5680	5680	5680	5680	0
212	20241114	162500	504982560	5680	5680	5680	5680	0
213	20241114	162400	504982560	5680	5680	5680	5680	0
214	20241114	162300	504982560	5680	5680	5680	5680	0
215	20241114	162200	504982560	5680	5680	5680	5680	0
216	20241114	162100	504982560	5680	5680	5680	5680	0
217	20241114	162000	504982560	5680	5680	5680	5680	0
218	20241114	161900	504982560	5680	5650	5680	5610	451
219	20241114	161800	502429720	5590	5590	5590	5590	1
220	20241114	161700	502424130	5670	5590	5670	5590	2
221	20241114	161600	502412870	5680	5580	5680	5580	70
222	20241114	161500	502019640	5670	5580	5670	5580	2
223	20241114	161400	502008390	5670	5670	5670	5670	0
224	20241114	161300	502008390	5670	5670	5670	5670	0
225	20241114	161200	502008390	5670	5670	5670	5670	0
226	20241114	161100	502008390	5670	5670	5670	5670	0
227	20241114	161000	502008390	5670	5670	5670	5670	0
228	20241114	160900	502008390	5670	5590	5670	5590	39
229	20241114	160800	501790300	5680	5680	5680	5680	0
230	20241114	160700	501790300	5680	5680	5680	5680	0
231	20241114	160600	501790300	5680	5680	5680	5680	0
232	20241114	160500	501790300	5680	5680	5680	5680	0
233	20241114	160400	501790300	5680	5630	5680	5580	1538
234	20241114	160300	493170010	5660	5660	5660	5660	0
235	20241114	160200	493170010	5660	5660	5660	5660	1
236	20241114	160100	493164350	5660	5660	5660	5660	0
237	20241114	160000	493164350	5660	5660	5660	5660	0
238	20241114	155900	493164350	5660	5660	5660	5660	0
239	20241114	155800	493164350	5660	5660	5660	5660	1
240	20241114	155700	493158690	5630	5630	5630	5630	0
241	20241114	155600	493158690	5630	5630	5630	5630	0
242	20241114	155500	493158690	5630	5640	5640	5630	499
243	20241114	155400	490349230	5680	5680	5680	5680	0
244	20241114	155300	490349230	5680	5660	5680	5660	170
245	20241114	155200	489385430	5660	5660	5660	5660	0
246	20241114	155100	489385430	5660	5660	5660	5660	10
247	20241114	155000	489328830	5650	5650	5650	5650	19
248	20241114	154900	489221480	5640	5640	5640	5640	114
249	20241114	154800	488578520	5650	5650	5650	5650	0
250	20241114	154700	488578520	5650	5650	5650	5650	10
251	20241114	154600	488522020	5650	5650	5650	5650	78
252	20241114	154500	488081320	5660	5660	5660	5660	2
253	20241114	154400	488070000	5660	5660	5660	5660	0
254	20241114	154300	488070000	5660	5660	5660	5660	26
255	20241114	154200	487922840	5670	5670	5670	5670	0
256	20241114	154100	487922840	5670	5670	5670	5670	0
257	20241114	154000	487922840	5670	5670	5670	5670	0
258	20241114	153900	487922840	5670	5670	5670	5670	0
259	20241114	153800	487922840	5670	5670	5670	5670	0
260	20241114	153700	487922840	5670	5670	5670	5670	10
261	20241114	153600	487866140	5670	5670	5670	5670	102
262	20241114	153500	487287800	5670	5670	5670	5670	0
263	20241114	153400	487287800	5670	5670	5670	5670	18
264	20241114	153300	487185740	5680	5680	5680	5680	0
265	20241114	153200	487185740	5680	5680	5680	5680	0
266	20241114	153100	487185740	5680	5680	5680	5680	0
267	20241114	153000	487185740	5680	5680	5680	5680	82
268	20241114	152900	486719980	5680	5680	5680	5680	0
269	20241114	152800	486719980	5680	5680	5680	5680	0
270	20241114	152700	486719980	5680	5680	5680	5680	0
271	20241114	152600	486719980	5680	5680	5680	5680	4
272	20241114	152500	486697260	5690	5690	5690	5690	0
273	20241114	152400	486697260	5690	5680	5690	5680	50
274	20241114	152300	486413250	5650	5650	5650	5650	96
275	20241114	152200	485870850	5680	5680	5680	5680	0
276	20241114	152100	485870850	5680	5680	5680	5680	0
277	20241114	152000	485870850	5680	5680	5680	5680	0
278	20241114	151900	485870850	5680	5680	5680	5680	1
279	20241114	151800	485865170	5680	5680	5680	5680	10
280	20241114	151700	485808370	5680	5680	5680	5680	0
281	20241114	151600	485808370	5680	5680	5680	5670	34
282	20241114	151500	485615260	5690	5690	5690	5690	13
283	20241114	151400	485541290	5690	5670	5690	5670	160
284	20241114	151300	484632620	5640	5640	5640	5640	0
285	20241114	151200	484632620	5640	5640	5640	5640	165
286	20241114	151100	483702020	5640	5630	5640	5630	180
287	20241114	151000	482686870	5640	5640	5640	5640	557
288	20241114	150900	479545390	5640	5640	5640	5640	0
289	20241114	150800	479545390	5640	5640	5640	5640	5
290	20241114	150700	479517190	5670	5670	5670	5670	267
291	20241114	150600	478003300	5700	5700	5700	5700	20
292	20241114	150500	477889300	5720	5720	5720	5720	0
293	20241114	150400	477889300	5720	5720	5720	5720	0
294	20241114	150300	477889300	5720	5710	5720	5710	5
295	20241114	150200	477860720	5770	5770	5770	5770	0
296	20241114	150100	477860720	5770	5770	5770	5770	0
297	20241114	150000	477860720	5770	5770	5770	5770	440
298	20241114	145900	475321920	5780	5680	5780	5680	637
299	20241114	145800	471666980	5680	5640	5680	5640	644
300	20241114	145700	468020570	5640	5670	5670	5640	451
301	20241114	145600	465475300	5670	5680	5680	5670	34
302	20241114	145500	465282510	5670	5670	5670	5670	4
303	20241114	145400	465259830	5680	5670	5680	5670	9
304	20241114	145300	465208790	5670	5670	5670	5670	0
305	20241114	145200	465208790	5670	5670	5700	5670	669
306	20241114	145100	461415530	5700	5700	5700	5700	0
307	20241114	145000	461415530	5700	5700	5700	5700	1
308	20241114	144900	461409830	5660	5640	5690	5640	2113
309	20241114	144800	449411750	5640	5640	5640	5640	1
310	20241114	144700	449406110	5580	5610	5610	5580	1000
311	20241114	144600	443821910	5610	5610	5610	5610	310
312	20241114	144500	442082810	5590	5560	5590	5560	194
313	20241114	144400	441002410	5560	5580	5580	5560	1400
314	20241114	144300	433201990	5590	5590	5590	5590	178
315	20241114	144200	432206970	5590	5640	5640	5590	1411
316	20241114	144100	424312340	5640	5600	5640	5600	186
317	20241114	144000	423270700	5610	5640	5640	5610	301
318	20241114	143900	421573090	5600	5580	5600	5580	1729
319	20241114	143800	411918210	5570	5570	5570	5560	928
320	20241114	143700	406749950	5560	5680	5680	5520	24033
321	20241114	143600	272052400	5680	5680	5680	5680	0
322	20241114	143500	272052400	5680	5690	5690	5680	491
323	20241114	143400	269262450	5700	5700	5700	5700	1
324	20241114	143300	269256750	5700	5700	5700	5700	0
325	20241114	143200	269256750	5700	5700	5700	5700	0
326	20241114	143100	269256750	5700	5700	5700	5700	0
327	20241114	143000	269256750	5700	5700	5700	5700	0
328	20241114	142900	269256750	5700	5700	5700	5700	0
329	20241114	142800	269256750	5700	5700	5700	5700	0
330	20241114	142700	269256750	5700	5700	5700	5700	0
331	20241114	142600	269256750	5700	5700	5700	5700	0
332	20241114	142500	269256750	5700	5700	5700	5700	0
333	20241114	142400	269256750	5700	5700	5700	5700	81
334	20241114	142300	268795050	5700	5700	5700	5700	239
335	20241114	142200	267432750	5700	5700	5700	5700	0
336	20241114	142100	267432750	5700	5700	5700	5700	0
337	20241114	142000	267432750	5700	5700	5700	5700	0
338	20241114	141900	267432750	5700	5700	5700	5700	0
339	20241114	141800	267432750	5700	5700	5700	5700	0
340	20241114	141700	267432750	5700	5710	5710	5700	143
341	20241114	141600	266617220	5720	5720	5720	5720	0
342	20241114	141500	266617220	5720	5720	5720	5720	28
343	20241114	141400	266457060	5730	5750	5750	5730	2030
344	20241114	141300	254785540	5780	5780	5780	5780	0
345	20241114	141200	254785540	5780	5780	5780	5780	2
346	20241114	141100	254773980	5760	5760	5760	5760	0
347	20241114	141000	254773980	5760	5760	5760	5760	0
348	20241114	140900	254773980	5760	5760	5760	5760	499
349	20241114	140800	251899740	5780	5780	5780	5780	0
350	20241114	140700	251899740	5780	5780	5780	5780	0
351	20241114	140600	251899740	5780	5780	5780	5780	98
352	20241114	140500	251333300	5780	5780	5780	5780	10
353	20241114	140400	251275500	5780	5780	5780	5780	12
354	20241114	140300	251206140	5780	5780	5780	5780	0
355	20241114	140200	251206140	5780	5780	5780	5780	3
356	20241114	140100	251188800	5780	5780	5780	5780	1
357	20241114	140000	251183020	5780	5780	5780	5780	10
358	20241114	135900	251125220	5760	5760	5760	5760	0
359	20241114	135800	251125220	5760	5760	5760	5760	0
360	20241114	135700	251125220	5760	5760	5760	5760	155
361	20241114	135600	250232420	5760	5760	5760	5760	0
362	20241114	135500	250232420	5760	5760	5760	5760	0
363	20241114	135400	250232420	5760	5760	5760	5760	0
364	20241114	135300	250232420	5760	5760	5760	5760	0
365	20241114	135200	250232420	5760	5760	5760	5760	0
366	20241114	135100	250232420	5760	5760	5760	5760	0
367	20241114	135000	250232420	5760	5760	5760	5760	0
368	20241114	134900	250232420	5760	5760	5760	5760	84
369	20241114	134800	249748580	5760	5760	5760	5760	1
370	20241114	134700	249742820	5740	5740	5740	5740	260
371	20241114	134600	248250420	5750	5750	5750	5750	100
372	20241114	134500	247675420	5760	5760	5760	5760	0
373	20241114	134400	247675420	5760	5760	5760	5760	0
374	20241114	134300	247675420	5760	5760	5760	5760	0
375	20241114	134200	247675420	5760	5760	5760	5760	0
376	20241114	134100	247675420	5760	5750	5760	5750	296
377	20241114	134000	245971420	5760	5760	5760	5760	1
378	20241114	133900	245965660	5760	5760	5760	5760	10
379	20241114	133800	245908060	5740	5740	5740	5740	66
380	20241114	133700	245529220	5760	5760	5760	5760	0
381	20241114	133600	245529220	5760	5770	5770	5760	2010
382	20241114	133500	233941930	5780	5780	5780	5780	1
383	20241114	133400	233936150	5780	5780	5780	5780	0
384	20241114	133300	233936150	5780	5790	5790	5780	13
385	20241114	133200	233861000	5780	5780	5780	5780	0
386	20241114	133100	233861000	5780	5780	5780	5780	0
387	20241114	133000	233861000	5780	5780	5780	5780	0
388	20241114	132900	233861000	5780	5780	5780	5780	88
389	20241114	132800	233352360	5770	5770	5770	5770	164
390	20241114	132700	232406080	5770	5770	5770	5770	0
391	20241114	132600	232406080	5770	5770	5770	5770	0
392	20241114	132500	232406080	5770	5770	5770	5770	0
393	20241114	132400	232406080	5770	5760	5770	5750	258
394	20241114	132300	230917630	5770	5770	5770	5770	0
395	20241114	132200	230917630	5770	5770	5770	5770	0
396	20241114	132100	230917630	5770	5770	5770	5770	0
397	20241114	132000	230917630	5770	5770	5770	5770	0
398	20241114	131900	230917630	5770	5760	5770	5760	348
399	20241114	131800	228913110	5760	5760	5760	5760	1160
400	20241114	131700	222231510	5740	5740	5740	5740	1
401	20241114	131600	222225770	5740	5740	5740	5740	0
402	20241114	131500	222225770	5740	5740	5740	5740	0
403	20241114	131400	222225770	5740	5740	5740	5740	123
404	20241114	131300	221519750	5760	5740	5760	5740	509
405	20241114	131200	218595690	5730	5730	5730	5730	183
406	20241114	131100	217547100	5720	5720	5720	5720	0
407	20241114	131000	217547100	5720	5720	5720	5720	0
408	20241114	130900	217547100	5720	5710	5720	5710	327
409	20241114	130800	215678110	5710	5710	5710	5710	18
410	20241114	130700	215575330	5690	5690	5690	5690	0
411	20241114	130600	215575330	5690	5690	5690	5690	0
412	20241114	130500	215575330	5690	5690	5690	5690	0
413	20241114	130400	215575330	5690	5690	5690	5690	0
414	20241114	130300	215575330	5690	5700	5700	5690	150
415	20241114	130200	214721820	5670	5670	5670	5670	0
416	20241114	130100	214721820	5670	5670	5670	5670	0
417	20241114	130000	214721820	5670	5670	5670	5670	0
418	20241114	125900	214721820	5670	5670	5670	5670	0
419	20241114	125800	214721820	5670	5670	5670	5670	0
420	20241114	125700	214721820	5670	5670	5670	5660	2008
421	20241114	125600	203336540	5720	5670	5720	5670	251
422	20241114	125500	201903370	5710	5710	5710	5710	34
423	20241114	125400	201709230	5710	5710	5710	5710	67
424	20241114	125300	201326660	5710	5710	5710	5710	0
425	20241114	125200	201326660	5710	5710	5710	5710	5
426	20241114	125100	201298110	5710	5710	5710	5710	0
427	20241114	125000	201298110	5710	5710	5710	5710	0
428	20241114	124900	201298110	5710	5710	5710	5710	2
429	20241114	124800	201286690	5710	5710	5710	5710	5
430	20241114	124700	201258140	5700	5690	5700	5690	352
431	20241114	124600	199253140	5660	5660	5660	5660	6
432	20241114	124500	199219180	5660	5680	5680	5660	915
433	20241114	124400	194036230	5710	5710	5710	5710	0
434	20241114	124300	194036230	5710	5710	5710	5710	2
435	20241114	124200	194024810	5700	5700	5700	5700	5
436	20241114	124100	193996310	5710	5710	5710	5710	0
437	20241114	124000	193996310	5710	5710	5710	5710	0
438	20241114	123900	193996310	5710	5710	5710	5710	0
439	20241114	123800	193996310	5710	5710	5710	5710	0
440	20241114	123700	193996310	5710	5700	5710	5700	4
441	20241114	123600	193973500	5700	5700	5700	5700	3
442	20241114	123500	193956400	5700	5700	5700	5700	0
443	20241114	123400	193956400	5700	5700	5700	5700	0
444	20241114	123300	193956400	5700	5690	5700	5690	46
445	20241114	123200	193694290	5700	5700	5700	5700	0
446	20241114	123100	193694290	5700	5670	5700	5670	360
447	20241114	123000	191651290	5720	5720	5720	5720	1
448	20241114	122900	191645570	5670	5670	5670	5670	0
449	20241114	122800	191645570	5670	5670	5670	5670	0
450	20241114	122700	191645570	5670	5670	5670	5670	0
451	20241114	122600	191645570	5670	5670	5670	5670	1
452	20241114	122500	191639900	5670	5670	5670	5670	1
453	20241114	122400	191634230	5680	5680	5680	5680	0
454	20241114	122300	191634230	5680	5680	5680	5680	0
455	20241114	122200	191634230	5680	5680	5680	5680	150
456	20241114	122100	190782230	5670	5710	5710	5670	120
457	20241114	122000	190100790	5710	5710	5710	5710	0
458	20241114	121900	190100790	5710	5710	5710	5710	1
459	20241114	121800	190095080	5740	5740	5740	5740	0
460	20241114	121700	190095080	5740	5740	5740	5740	0
461	20241114	121600	190095080	5740	5740	5740	5740	19
462	20241114	121500	189986020	5740	5740	5740	5740	0
463	20241114	121400	189986020	5740	5740	5740	5740	0
464	20241114	121300	189986020	5740	5740	5740	5740	0
465	20241114	121200	189986020	5740	5740	5740	5740	0
466	20241114	121100	189986020	5740	5740	5740	5740	0
467	20241114	121000	189986020	5740	5740	5740	5740	0
468	20241114	120900	189986020	5740	5740	5740	5740	0
469	20241114	120800	189986020	5740	5740	5740	5740	0
470	20241114	120700	189986020	5740	5740	5740	5740	0
471	20241114	120600	189986020	5740	5740	5740	5740	0
472	20241114	120500	189986020	5740	5740	5740	5740	0
473	20241114	120400	189986020	5740	5710	5740	5710	218
474	20241114	120300	188740670	5730	5730	5730	5730	0
475	20241114	120200	188740670	5730	5730	5730	5730	0
476	20241114	120100	188740670	5730	5730	5730	5730	0
477	20241114	120000	188740670	5730	5730	5730	5730	1
478	20241114	115900	188734940	5720	5700	5720	5700	2061
479	20241114	115800	176951820	5670	5670	5670	5670	19
480	20241114	115700	176844090	5690	5690	5690	5690	0
481	20241114	115600	176844090	5690	5690	5690	5690	863
482	20241114	115500	171933620	5690	5690	5690	5690	0
483	20241114	115400	171933620	5690	5690	5690	5690	0
484	20241114	115300	171933620	5690	5690	5690	5690	0
485	20241114	115200	171933620	5690	5690	5690	5690	0
486	20241114	115100	171933620	5690	5690	5690	5690	0
487	20241114	115000	171933620	5690	5690	5690	5690	2
488	20241114	114900	171922240	5640	5640	5640	5640	50
489	20241114	114800	171640240	5650	5650	5650	5650	0
490	20241114	114700	171640240	5650	5650	5650	5640	2067
491	20241114	114600	159961750	5660	5690	5690	5660	3681
492	20241114	114500	139079450	5690	5690	5690	5690	889
493	20241114	114400	134021040	5690	5690	5690	5690	2
494	20241114	114300	134009660	5740	5740	5740	5740	1
495	20241114	114200	134003920	5690	5690	5690	5690	12
496	20241114	114100	133935640	5690	5690	5690	5690	0
497	20241114	114000	133935640	5690	5690	5690	5690	0
498	20241114	113900	133935640	5690	5690	5690	5690	4
499	20241114	113800	133912880	5690	5690	5690	5690	0
500	20241114	113700	133912880	5690	5690	5690	5690	0
501	20241114	113600	133912880	5690	5700	5700	5690	9
502	20241114	113500	133861590	5690	5690	5690	5690	0
503	20241114	113400	133861590	5690	5690	5690	5690	0
504	20241114	113300	133861590	5690	5690	5690	5690	0
505	20241114	113200	133861590	5690	5690	5690	5690	121
506	20241114	113100	133173100	5690	5690	5690	5690	542
507	20241114	113000	130089120	5710	5720	5720	5710	18
508	20241114	112900	129986330	5740	5740	5740	5740	0
509	20241114	112800	129986330	5740	5740	5740	5740	50
510	20241114	112700	129699330	5750	5750	5750	5750	0
511	20241114	112600	129699330	5750	5750	5750	5750	0
512	20241114	112500	129699330	5750	5750	5750	5750	0
513	20241114	112400	129699330	5750	5750	5750	5750	0
514	20241114	112300	129699330	5750	5750	5750	5750	0
515	20241114	112200	129699330	5750	5740	5750	5740	524
516	20241114	112100	126690900	5700	5700	5700	5700	0
517	20241114	112000	126690900	5700	5700	5700	5700	40
518	20241114	111900	126462900	5690	5700	5700	5690	3000
519	20241114	111800	109379410	5700	5720	5720	5700	623
520	20241114	111700	105818290	5720	5730	5730	5720	178
521	20241114	111600	104798360	5740	5740	5740	5740	44
522	20241114	111500	104545800	5750	5750	5750	5750	0
523	20241114	111400	104545800	5750	5750	5750	5750	104
524	20241114	111300	103947800	5750	5770	5770	5750	1059
525	20241114	111200	97857170	5760	5770	5770	5760	300
526	20241114	111100	96128970	5770	5770	5770	5770	6
527	20241114	111000	96094350	5770	5790	5790	5770	51
528	20241114	110900	95800060	5810	5810	5810	5810	0
529	20241114	110800	95800060	5810	5800	5810	5800	541
530	20241114	110700	92661770	5780	5790	5800	5780	315
531	20241114	110600	90838010	5780	5790	5790	5770	552
532	20241114	110500	87652440	5760	5760	5760	5760	0
533	20241114	110400	87652440	5760	5760	5760	5760	0
534	20241114	110300	87652440	5760	5760	5790	5760	46
535	20241114	110200	87387450	5790	5790	5790	5790	0
536	20241114	110100	87387450	5790	5790	5790	5790	0
537	20241114	110000	87387450	5790	5750	5790	5750	10
538	20241114	105900	87329820	5810	5810	5810	5810	0
539	20241114	105800	87329820	5810	5810	5810	5810	0
540	20241114	105700	87329820	5810	5810	5810	5750	1071
541	20241114	105600	81117790	5800	5800	5800	5800	0
542	20241114	105500	81117790	5800	5800	5800	5800	20
543	20241114	105400	81001790	5800	5800	5800	5800	0
544	20241114	105300	81001790	5800	5800	5800	5800	0
545	20241114	105200	81001790	5800	5840	5840	5800	764
546	20241114	105100	76563950	5820	5820	5820	5820	0
547	20241114	105000	76563950	5820	5820	5820	5820	100
548	20241114	104900	75981950	5820	5820	5820	5820	159
549	20241114	104800	75056570	5820	5820	5820	5820	4
550	20241114	104700	75033290	5810	5810	5810	5810	1
551	20241114	104600	75027480	5810	5820	5820	5810	85
552	20241114	104500	74533620	5810	5810	5810	5810	1
553	20241114	104400	74527810	5840	5840	5840	5840	100
554	20241114	104300	73943810	5840	5840	5840	5840	290
555	20241114	104200	72250210	5850	5850	5850	5850	1
556	20241114	104100	72244360	5820	5820	5820	5810	881
557	20241114	104000	67121820	5820	5820	5820	5820	300
558	20241114	103900	65375820	5880	5880	5880	5880	0
559	20241114	103800	65375820	5880	5850	5880	5850	3
560	20241114	103700	65358230	5830	5830	5830	5830	0
561	20241114	103600	65358230	5830	5860	5860	5830	333
562	20241114	103500	63414610	5850	5910	5910	5850	2228
563	20241114	103400	50307150	5920	5920	5920	5920	0
564	20241114	103300	50307150	5920	5920	5920	5920	16
565	20241114	103200	50212430	5920	5920	5920	5920	0
566	20241114	103100	50212430	5920	5920	5920	5920	791
567	20241114	103000	45529710	5910	5920	5920	5910	10
568	20241114	102900	45470600	5900	5900	5900	5900	16
569	20241114	102800	45376200	5900	5920	5920	5900	489
570	20241114	102700	42491020	5920	5920	5920	5920	10
571	20241114	102600	42431820	5920	5920	5920	5920	184
572	20241114	102500	41342540	5920	5920	5920	5920	0
573	20241114	102400	41342540	5920	5910	5920	5880	57
574	20241114	102300	41005700	5910	5910	5910	5910	0
575	20241114	102200	41005700	5910	5910	5910	5910	364
576	20241114	102100	38854460	5880	5880	5880	5880	3
577	20241114	102000	38836820	5870	5910	5910	5870	18
578	20241114	101900	38731120	5860	5900	5900	5860	377
579	20241114	101800	36517290	5910	5900	5910	5900	41
580	20241114	101700	36275330	5860	5860	5900	5860	30
581	20241114	101600	36099490	5900	5900	5900	5900	0
582	20241114	101500	36099490	5900	5900	5900	5890	224
583	20241114	101400	34777900	5900	5890	5900	5890	101
584	20241114	101300	34182260	5890	5850	5890	5850	33
585	20241114	101200	33988450	5840	5880	5880	5840	487
586	20241114	101100	31124970	5880	5840	5880	5840	197
587	20241114	101000	29974450	5840	5840	5880	5840	402
588	20241114	100900	27626010	5860	5860	5860	5860	0
589	20241114	100800	27626010	5860	5840	5860	5840	61
590	20241114	100700	27268770	5840	5840	5840	5840	1
591	20241114	100600	27262930	5860	5860	5860	5860	10
592	20241114	100500	27204330	5880	5810	5880	5810	137
593	20241114	100400	26402510	5800	5800	5800	5800	100
594	20241114	100300	25822510	5800	5880	5880	5800	1383
595	20241114	100200	17729880	5880	5860	5880	5850	303
596	20241114	100100	15954300	5880	5870	5880	5870	12
597	20241114	100000	15883840	5840	5810	5850	5810	2727