KissMeData/160980/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201400	354011530	9580	9580	9580	9580	461
3	20241114	201300	354011530	9580	9580	9580	9580	0
4	20241114	201200	354011530	9580	9580	9580	9580	0
5	20241114	201100	354011530	9580	9580	9580	9580	0
6	20241114	201000	354011530	9580	9580	9580	9580	0
7	20241114	200900	354011530	9580	9580	9580	9580	0
8	20241114	200800	354011530	9580	9580	9580	9580	0
9	20241114	200700	354011530	9580	9580	9580	9580	0
10	20241114	200600	354011530	9580	9580	9580	9580	0
11	20241114	200500	354011530	9580	9580	9580	9580	0
12	20241114	200400	354011530	9580	9580	9580	9580	0
13	20241114	200300	354011530	9580	9580	9580	9580	0
14	20241114	200200	354011530	9580	9580	9580	9580	0
15	20241114	200100	354011530	9580	9580	9580	9580	0
16	20241114	200000	354011530	9580	9580	9580	9580	0
17	20241114	195900	354011530	9580	9580	9580	9580	0
18	20241114	195800	354011530	9580	9580	9580	9580	0
19	20241114	195700	354011530	9580	9580	9580	9580	0
20	20241114	195600	354011530	9580	9580	9580	9580	0
21	20241114	195500	354011530	9580	9580	9580	9580	0
22	20241114	195400	354011530	9580	9580	9580	9580	0
23	20241114	195300	354011530	9580	9580	9580	9580	0
24	20241114	195200	354011530	9580	9580	9580	9580	0
25	20241114	195100	354011530	9580	9580	9580	9580	0
26	20241114	195000	354011530	9580	9580	9580	9580	0
27	20241114	194900	354011530	9580	9580	9580	9580	0
28	20241114	194800	354011530	9580	9580	9580	9580	0
29	20241114	194700	354011530	9580	9580	9580	9580	0
30	20241114	194600	354011530	9580	9580	9580	9580	0
31	20241114	194500	354011530	9580	9580	9580	9580	0
32	20241114	194400	354011530	9580	9580	9580	9580	461
33	20241114	194300	354011530	9580	9580	9580	9580	0
34	20241114	194200	354011530	9580	9580	9580	9580	0
35	20241114	194100	354011530	9580	9580	9580	9580	0
36	20241114	194000	354011530	9580	9580	9580	9580	0
37	20241114	193900	354011530	9580	9580	9580	9580	0
38	20241114	193800	354011530	9580	9580	9580	9580	0
39	20241114	193700	354011530	9580	9580	9580	9580	0
40	20241114	193600	354011530	9580	9580	9580	9580	0
41	20241114	193500	354011530	9580	9580	9580	9580	0
42	20241114	193400	354011530	9580	9580	9580	9580	0
43	20241114	193300	354011530	9580	9580	9580	9580	0
44	20241114	193200	354011530	9580	9580	9580	9580	0
45	20241114	193100	354011530	9580	9580	9580	9580	0
46	20241114	193000	354011530	9580	9580	9580	9580	0
47	20241114	192900	354011530	9580	9580	9580	9580	0
48	20241114	192800	354011530	9580	9580	9580	9580	0
49	20241114	192700	354011530	9580	9580	9580	9580	0
50	20241114	192600	354011530	9580	9580	9580	9580	0
51	20241114	192500	354011530	9580	9580	9580	9580	0
52	20241114	192400	354011530	9580	9580	9580	9580	0
53	20241114	192300	354011530	9580	9580	9580	9580	0
54	20241114	192200	354011530	9580	9580	9580	9580	0
55	20241114	192100	354011530	9580	9580	9580	9580	0
56	20241114	192000	354011530	9580	9580	9580	9580	0
57	20241114	191900	354011530	9580	9580	9580	9580	0
58	20241114	191800	354011530	9580	9580	9580	9580	0
59	20241114	191700	354011530	9580	9580	9580	9580	0
60	20241114	191600	354011530	9580	9580	9580	9580	0
61	20241114	191500	354011530	9580	9580	9580	9580	0
62	20241114	191400	354011530	9580	9580	9580	9580	461
63	20241114	191300	354011530	9580	9580	9580	9580	0
64	20241114	191200	354011530	9580	9580	9580	9580	0
65	20241114	191100	354011530	9580	9580	9580	9580	0
66	20241114	191000	354011530	9580	9580	9580	9580	0
67	20241114	190900	354011530	9580	9580	9580	9580	0
68	20241114	190800	354011530	9580	9580	9580	9580	0
69	20241114	190700	354011530	9580	9580	9580	9580	0
70	20241114	190600	354011530	9580	9580	9580	9580	0
71	20241114	190500	354011530	9580	9580	9580	9580	0
72	20241114	190400	354011530	9580	9580	9580	9580	0
73	20241114	190300	354011530	9580	9580	9580	9580	0
74	20241114	190200	354011530	9580	9580	9580	9580	0
75	20241114	190100	354011530	9580	9580	9580	9580	0
76	20241114	190000	354011530	9580	9580	9580	9580	0
77	20241114	185900	354011530	9580	9580	9580	9580	0
78	20241114	185800	354011530	9580	9580	9580	9580	0
79	20241114	185700	354011530	9580	9580	9580	9580	0
80	20241114	185600	354011530	9580	9580	9580	9580	0
81	20241114	185500	354011530	9580	9580	9580	9580	0
82	20241114	185400	354011530	9580	9580	9580	9580	0
83	20241114	185300	354011530	9580	9580	9580	9580	0
84	20241114	185200	354011530	9580	9580	9580	9580	0
85	20241114	185100	354011530	9580	9580	9580	9580	0
86	20241114	185000	354011530	9580	9580	9580	9580	0
87	20241114	184900	354011530	9580	9580	9580	9580	0
88	20241114	184800	354011530	9580	9580	9580	9580	0
89	20241114	184700	354011530	9580	9580	9580	9580	0
90	20241114	184600	354011530	9580	9580	9580	9580	0
91	20241114	184500	354011530	9580	9580	9580	9580	0
92	20241114	184400	354011530	9580	9580	9580	9580	461
93	20241114	184300	354011530	9580	9580	9580	9580	0
94	20241114	184200	354011530	9580	9580	9580	9580	0
95	20241114	184100	354011530	9580	9580	9580	9580	0
96	20241114	184000	354011530	9580	9580	9580	9580	0
97	20241114	183900	354011530	9580	9580	9580	9580	0
98	20241114	183800	354011530	9580	9580	9580	9580	0
99	20241114	183700	354011530	9580	9580	9580	9580	0
100	20241114	183600	354011530	9580	9580	9580	9580	0
101	20241114	183500	354011530	9580	9580	9580	9580	0
102	20241114	183400	354011530	9580	9580	9580	9580	0
103	20241114	183300	354011530	9580	9580	9580	9580	0
104	20241114	183200	354011530	9580	9580	9580	9580	0
105	20241114	183100	354011530	9580	9580	9580	9580	0
106	20241114	183000	354011530	9580	9580	9580	9580	0
107	20241114	182900	354011530	9580	9580	9580	9580	0
108	20241114	182800	354011530	9580	9580	9580	9580	0
109	20241114	182700	354011530	9580	9580	9580	9580	0
110	20241114	182600	354011530	9580	9580	9580	9580	0
111	20241114	182500	354011530	9580	9580	9580	9580	0
112	20241114	182400	354011530	9580	9580	9580	9580	0
113	20241114	182300	354011530	9580	9580	9580	9580	0
114	20241114	182200	354011530	9580	9580	9580	9580	0
115	20241114	182100	354011530	9580	9580	9580	9580	0
116	20241114	182000	354011530	9580	9580	9580	9580	0
117	20241114	181900	354011530	9580	9580	9580	9580	0
118	20241114	181800	354011530	9580	9580	9580	9580	0
119	20241114	181700	354011530	9580	9580	9580	9580	0
120	20241114	181600	354011530	9580	9580	9580	9580	0
121	20241114	181500	354011530	9580	9580	9580	9580	0
122	20241114	181400	354011530	9580	9580	9580	9580	461
123	20241114	181300	354011530	9580	9580	9580	9580	0
124	20241114	181200	354011530	9580	9580	9580	9580	0
125	20241114	181100	354011530	9580	9580	9580	9580	0
126	20241114	181000	354011530	9580	9580	9580	9580	0
127	20241114	180900	354011530	9580	9580	9580	9580	0
128	20241114	180800	354011530	9580	9580	9580	9580	0
129	20241114	180700	354011530	9580	9580	9580	9580	0
130	20241114	180600	354011530	9580	9580	9580	9580	0
131	20241114	180500	354011530	9580	9580	9580	9580	0
132	20241114	180400	354011530	9580	9580	9580	9580	0
133	20241114	180300	354011530	9580	9580	9580	9580	0
134	20241114	180200	354011530	9580	9580	9580	9580	0
135	20241114	180100	354011530	9580	9580	9580	9580	0
136	20241114	180000	354011530	9580	9580	9580	9580	0
137	20241114	175900	354011530	9580	9580	9580	9580	0
138	20241114	175800	354011530	9580	9580	9580	9580	0
139	20241114	175700	354011530	9580	9580	9580	9580	0
140	20241114	175600	354011530	9580	9580	9580	9580	0
141	20241114	175500	354011530	9580	9580	9580	9580	0
142	20241114	175400	354011530	9580	9580	9580	9580	0
143	20241114	175300	354011530	9580	9580	9580	9580	0
144	20241114	175200	354011530	9580	9580	9580	9580	0
145	20241114	175100	354011530	9580	9580	9580	9580	0
146	20241114	175000	354011530	9580	9580	9580	9580	0
147	20241114	174900	354011530	9580	9580	9580	9580	0
148	20241114	174800	354011530	9580	9580	9580	9580	0
149	20241114	174700	354011530	9580	9580	9580	9580	0
150	20241114	174600	354011530	9580	9580	9580	9580	0
151	20241114	174500	354011530	9580	9580	9580	9580	0
152	20241114	174400	354011530	9580	9580	9580	9580	461
153	20241114	174300	354011530	9580	9580	9580	9580	0
154	20241114	174200	354011530	9580	9580	9580	9580	0
155	20241114	174100	354011530	9580	9580	9580	9580	0
156	20241114	174000	354011530	9580	9580	9580	9580	0
157	20241114	173900	354011530	9580	9580	9580	9580	0
158	20241114	173800	354011530	9580	9580	9580	9580	0
159	20241114	173700	354011530	9580	9580	9580	9580	0
160	20241114	173600	354011530	9580	9580	9580	9580	0
161	20241114	173500	354011530	9580	9580	9580	9580	0
162	20241114	173400	354011530	9580	9580	9580	9580	0
163	20241114	173300	354011530	9580	9580	9580	9580	0
164	20241114	173200	354011530	9580	9580	9580	9580	0
165	20241114	173100	354011530	9580	9580	9580	9580	0
166	20241114	173000	354011530	9580	9580	9580	9580	0
167	20241114	172900	354011530	9580	9580	9580	9580	0
168	20241114	172800	354011530	9580	9580	9580	9580	0
169	20241114	172700	354011530	9580	9580	9580	9580	0
170	20241114	172600	354011530	9580	9580	9580	9580	0
171	20241114	172500	354011530	9580	9580	9580	9580	0
172	20241114	172400	354011530	9580	9580	9580	9580	0
173	20241114	172300	354011530	9580	9580	9580	9580	0
174	20241114	172200	354011530	9580	9580	9580	9580	0
175	20241114	172100	354011530	9580	9580	9580	9580	0
176	20241114	172000	354011530	9580	9580	9580	9580	0
177	20241114	171900	354011530	9580	9580	9580	9580	0
178	20241114	171800	354011530	9580	9580	9580	9580	0
179	20241114	171700	354011530	9580	9580	9580	9580	0
180	20241114	171600	354011530	9580	9580	9580	9580	0
181	20241114	171500	354011530	9580	9580	9580	9580	0
182	20241114	171400	354011530	9580	9580	9580	9580	461
183	20241114	171300	354011530	9580	9580	9580	9580	0
184	20241114	171200	354011530	9580	9580	9580	9580	0
185	20241114	171100	354011530	9580	9580	9580	9580	0
186	20241114	171000	354011530	9580	9580	9580	9580	0
187	20241114	170900	354011530	9580	9580	9580	9580	0
188	20241114	170800	354011530	9580	9580	9580	9580	0
189	20241114	170700	354011530	9580	9580	9580	9580	0
190	20241114	170600	354011530	9580	9580	9580	9580	0
191	20241114	170500	354011530	9580	9580	9580	9580	0
192	20241114	170400	354011530	9580	9580	9580	9580	0
193	20241114	170300	354011530	9580	9580	9580	9580	0
194	20241114	170200	354011530	9580	9580	9580	9580	0
195	20241114	170100	354011530	9580	9580	9580	9580	0
196	20241114	170000	354011530	9580	9580	9580	9580	0
197	20241114	165900	354011530	9580	9580	9580	9580	0
198	20241114	165800	354011530	9580	9580	9580	9580	0
199	20241114	165700	354011530	9580	9580	9580	9580	0
200	20241114	165600	354011530	9580	9580	9580	9580	0
201	20241114	165500	354011530	9580	9580	9580	9580	0
202	20241114	165400	354011530	9580	9580	9580	9580	0
203	20241114	165300	354011530	9580	9580	9580	9580	0
204	20241114	165200	354011530	9580	9580	9580	9580	0
205	20241114	165100	354011530	9580	9580	9580	9580	0
206	20241114	165000	354011530	9580	9580	9580	9580	0
207	20241114	164900	354011530	9580	9580	9580	9580	0
208	20241114	164800	354011530	9580	9580	9580	9580	0
209	20241114	164700	354011530	9580	9580	9580	9580	0
210	20241114	164600	354011530	9580	9580	9580	9580	0
211	20241114	164500	354011530	9580	9580	9580	9580	0
212	20241114	164400	354011530	9580	9580	9580	9580	461
213	20241114	164300	354011530	9580	9580	9580	9580	0
214	20241114	164200	354011530	9580	9580	9580	9580	0
215	20241114	164100	354011530	9580	9580	9580	9580	0
216	20241114	164000	354011530	9580	9580	9580	9580	0
217	20241114	163900	354011530	9580	9580	9580	9580	0
218	20241114	163800	354011530	9580	9580	9580	9580	0
219	20241114	163700	354011530	9580	9580	9580	9580	0
220	20241114	163600	354011530	9580	9580	9580	9580	0
221	20241114	163500	354011530	9580	9580	9580	9580	0
222	20241114	163400	354011530	9580	9580	9580	9580	0
223	20241114	163300	354011530	9580	9580	9580	9580	0
224	20241114	163200	354011530	9580	9580	9580	9580	0
225	20241114	163100	354011530	9580	9580	9580	9580	0
226	20241114	163000	354011530	9580	9580	9580	9580	461
227	20241114	162900	349595150	9580	9580	9580	9580	0
228	20241114	162800	349595150	9580	9580	9580	9580	0
229	20241114	162700	349595150	9580	9580	9580	9580	0
230	20241114	162600	349595150	9580	9580	9580	9580	0
231	20241114	162500	349595150	9580	9580	9580	9580	0
232	20241114	162400	349595150	9580	9580	9580	9580	0
233	20241114	162300	349595150	9580	9580	9580	9580	0
234	20241114	162200	349595150	9580	9580	9580	9580	0
235	20241114	162100	349595150	9580	9580	9580	9580	0
236	20241114	162000	349595150	9580	9580	9580	9580	0
237	20241114	161900	349595150	9580	9580	9580	9580	0
238	20241114	161800	349595150	9580	9580	9580	9580	0
239	20241114	161700	349595150	9580	9580	9580	9580	0
240	20241114	161600	349595150	9580	9580	9580	9450	90
241	20241114	161500	348743710	9460	9580	9580	9460	175
242	20241114	161400	347087610	9460	9450	9460	9450	1702
243	20241114	161300	330987660	9460	9490	9510	9450	1440
244	20241114	161200	317363930	9470	9470	9470	9470	10
245	20241114	161100	317269230	9460	9460	9480	9460	577
246	20241114	161000	311808570	9460	9520	9530	9460	2644
247	20241114	160900	286682410	9520	9580	9580	9520	688
248	20241114	160800	280105490	9580	9580	9580	9580	20
249	20241114	160700	279913890	9590	9590	9590	9590	4
250	20241114	160600	279875530	9580	9590	9590	9580	300
251	20241114	160500	277001320	9800	9510	9850	9510	2746
252	20241114	160400	250277070	9570	9570	9570	9570	0
253	20241114	160300	250277070	9570	9570	9570	9570	4
254	20241114	160200	250238790	9580	9580	9580	9580	3
255	20241114	160100	250210050	9500	9500	9500	9500	0
256	20241114	160000	250210050	9500	9500	9500	9500	0
257	20241114	155900	250210050	9500	9500	9500	9500	0
258	20241114	155800	250210050	9500	9500	9500	9500	0
259	20241114	155700	250210050	9500	9500	9500	9500	0
260	20241114	155600	250210050	9500	9500	9500	9500	0
261	20241114	155500	250210050	9500	9500	9500	9500	0
262	20241114	155400	250210050	9500	9520	9520	9500	200
263	20241114	155300	248309070	9600	9600	9600	9600	0
264	20241114	155200	248309070	9600	9600	9600	9600	0
265	20241114	155100	248309070	9600	9600	9600	9600	0
266	20241114	155000	248309070	9600	9600	9600	9600	0
267	20241114	154900	248309070	9600	9600	9600	9600	0
268	20241114	154800	248309070	9600	9600	9600	9600	0
269	20241114	154700	248309070	9600	9600	9600	9600	0
270	20241114	154600	248309070	9600	9600	9600	9600	0
271	20241114	154500	248309070	9600	9600	9600	9600	0
272	20241114	154400	248309070	9600	9590	9600	9590	2
273	20241114	154300	248289880	9580	9580	9580	9580	0
274	20241114	154200	248289880	9580	9520	9580	9520	211
275	20241114	154100	246277040	9510	9510	9510	9510	0
276	20241114	154000	246277040	9510	9520	9520	9510	36
277	20241114	153900	245934670	9510	9510	9510	9510	0
278	20241114	153800	245934670	9510	9510	9510	9510	1
279	20241114	153700	245925160	9510	9510	9510	9510	0
280	20241114	153600	245925160	9510	9510	9510	9510	0
281	20241114	153500	245925160	9510	9510	9510	9510	58
282	20241114	153400	245373580	9540	9540	9540	9540	0
283	20241114	153300	245373580	9540	9540	9540	9540	0
284	20241114	153200	245373580	9540	9540	9540	9540	15
285	20241114	153100	245230480	9510	9530	9530	9510	111
286	20241114	153000	244173320	9530	9530	9530	9530	85
287	20241114	152900	243363270	9520	9520	9520	9520	0
288	20241114	152800	243363270	9520	9520	9520	9520	0
289	20241114	152700	243363270	9520	9520	9520	9520	0
290	20241114	152600	243363270	9520	9520	9520	9520	0
291	20241114	152500	243363270	9520	9520	9520	9520	0
292	20241114	152400	243363270	9520	9520	9520	9520	0
293	20241114	152300	243363270	9520	9520	9520	9520	0
294	20241114	152200	243363270	9520	9520	9520	9520	0
295	20241114	152100	243363270	9520	9520	9520	9520	0
296	20241114	152000	243363270	9520	9520	9520	9520	0
297	20241114	151900	243363270	9520	9520	9520	9520	0
298	20241114	151800	243363270	9520	9520	9520	9520	0
299	20241114	151700	243363270	9520	9520	9520	9520	0
300	20241114	151600	243363270	9520	9520	9520	9520	0
301	20241114	151500	243363270	9520	9520	9520	9520	0
302	20241114	151400	243363270	9520	9520	9520	9520	0
303	20241114	151300	243363270	9520	9520	9520	9520	100
304	20241114	151200	242411270	9530	9530	9530	9530	0
305	20241114	151100	242411270	9530	9530	9530	9530	6
306	20241114	151000	242354090	9530	9530	9530	9530	10
307	20241114	150900	242258790	9530	9530	9530	9530	0
308	20241114	150800	242258790	9530	9540	9540	9530	161
309	20241114	150700	240724060	9550	9550	9550	9550	0
310	20241114	150600	240724060	9550	9550	9550	9550	6
311	20241114	150500	240666760	9530	9530	9530	9530	0
312	20241114	150400	240666760	9530	9530	9530	9530	0
313	20241114	150300	240666760	9530	9530	9530	9530	35
314	20241114	150200	240333210	9550	9550	9550	9550	303
315	20241114	150100	237439560	9530	9530	9530	9530	13
316	20241114	150000	237315670	9540	9550	9550	9540	7
317	20241114	145900	237248880	9530	9530	9530	9530	0
318	20241114	145800	237248880	9530	9530	9530	9530	0
319	20241114	145700	237248880	9530	9530	9530	9530	0
320	20241114	145600	237248880	9530	9530	9530	9530	66
321	20241114	145500	236619900	9520	9520	9520	9520	0
322	20241114	145400	236619900	9520	9520	9520	9520	294
323	20241114	145300	233821020	9520	9520	9520	9520	3
324	20241114	145200	233792460	9520	9520	9520	9520	13
325	20241114	145100	233668700	9530	9520	9530	9520	56
326	20241114	145000	233135570	9520	9520	9520	9520	3
327	20241114	144900	233107010	9520	9520	9520	9520	0
328	20241114	144800	233107010	9520	9520	9520	9520	0
329	20241114	144700	233107010	9520	9520	9520	9520	140
330	20241114	144600	231774210	9530	9530	9530	9530	0
331	20241114	144500	231774210	9530	9530	9530	9530	0
332	20241114	144400	231774210	9530	9530	9530	9530	0
333	20241114	144300	231774210	9530	9540	9540	9530	123
334	20241114	144200	230601970	9540	9540	9540	9540	107
335	20241114	144100	229581190	9540	9540	9540	9540	0
336	20241114	144000	229581190	9540	9540	9540	9540	0
337	20241114	143900	229581190	9540	9540	9540	9540	0
338	20241114	143800	229581190	9540	9540	9540	9540	0
339	20241114	143700	229581190	9540	9540	9540	9540	0
340	20241114	143600	229581190	9540	9550	9550	9540	650
341	20241114	143500	223374830	9550	9550	9550	9550	0
342	20241114	143400	223374830	9550	9550	9550	9550	0
343	20241114	143300	223374830	9550	9550	9550	9550	100
344	20241114	143200	222419830	9560	9560	9560	9560	0
345	20241114	143100	222419830	9560	9560	9560	9560	111
346	20241114	143000	221358670	9560	9560	9560	9560	111
347	20241114	142900	220297510	9560	9560	9560	9560	110
348	20241114	142800	219245910	9560	9560	9560	9560	0
349	20241114	142700	219245910	9560	9570	9570	9560	31
350	20241114	142600	218949250	9570	9570	9570	9570	0
351	20241114	142500	218949250	9570	9570	9570	9570	0
352	20241114	142400	218949250	9570	9570	9570	9570	0
353	20241114	142300	218949250	9570	9570	9570	9570	0
354	20241114	142200	218949250	9570	9570	9570	9570	0
355	20241114	142100	218949250	9570	9570	9570	9570	185
356	20241114	142000	217178800	9550	9550	9550	9550	0
357	20241114	141900	217178800	9550	9550	9550	9550	0
358	20241114	141800	217178800	9550	9550	9550	9550	0
359	20241114	141700	217178800	9550	9560	9560	9550	112
360	20241114	141600	216108100	9550	9550	9550	9550	0
361	20241114	141500	216108100	9550	9550	9550	9550	0
362	20241114	141400	216108100	9550	9550	9550	9550	112
363	20241114	141300	215038500	9560	9560	9560	9560	0
364	20241114	141200	215038500	9560	9560	9560	9560	0
365	20241114	141100	215038500	9560	9560	9560	9560	0
366	20241114	141000	215038500	9560	9560	9560	9560	1
367	20241114	140900	215028940	9550	9550	9550	9550	1
368	20241114	140800	215019390	9550	9550	9550	9550	0
369	20241114	140700	215019390	9550	9550	9550	9550	0
370	20241114	140600	215019390	9550	9550	9550	9550	0
371	20241114	140500	215019390	9550	9550	9550	9550	0
372	20241114	140400	215019390	9550	9550	9550	9550	15
373	20241114	140300	214876140	9570	9570	9570	9570	1
374	20241114	140200	214866570	9560	9560	9560	9560	85
375	20241114	140100	214053970	9560	9560	9560	9560	0
376	20241114	140000	214053970	9560	9560	9560	9560	1
377	20241114	135900	214044410	9550	9550	9550	9550	0
378	20241114	135800	214044410	9550	9550	9550	9550	0
379	20241114	135700	214044410	9550	9550	9550	9550	79
380	20241114	135600	213289960	9550	9550	9550	9550	1
381	20241114	135500	213280410	9530	9530	9530	9530	1
382	20241114	135400	213270880	9530	9530	9530	9530	0
383	20241114	135300	213270880	9530	9530	9530	9530	28
384	20241114	135200	213004040	9530	9530	9530	9530	0
385	20241114	135100	213004040	9530	9530	9530	9530	0
386	20241114	135000	213004040	9530	9530	9530	9530	8
387	20241114	134900	212927800	9570	9570	9570	9570	5
388	20241114	134800	212879950	9570	9570	9570	9570	0
389	20241114	134700	212879950	9570	9570	9570	9570	0
390	20241114	134600	212879950	9570	9570	9570	9570	0
391	20241114	134500	212879950	9570	9570	9570	9570	0
392	20241114	134400	212879950	9570	9570	9570	9570	0
393	20241114	134300	212879950	9570	9570	9570	9570	1
394	20241114	134200	212870380	9580	9580	9580	9580	0
395	20241114	134100	212870380	9580	9580	9580	9580	1
396	20241114	134000	212860800	9530	9530	9530	9530	0
397	20241114	133900	212860800	9530	9530	9530	9530	0
398	20241114	133800	212860800	9530	9530	9530	9530	76
399	20241114	133700	212136520	9520	9530	9530	9520	23
400	20241114	133600	211917340	9590	9590	9590	9590	0
401	20241114	133500	211917340	9590	9590	9590	9590	0
402	20241114	133400	211917340	9590	9590	9590	9590	0
403	20241114	133300	211917340	9590	9590	9590	9590	0
404	20241114	133200	211917340	9590	9590	9590	9590	0
405	20241114	133100	211917340	9590	9590	9590	9590	0
406	20241114	133000	211917340	9590	9590	9590	9590	0
407	20241114	132900	211917340	9590	9590	9590	9590	0
408	20241114	132800	211917340	9590	9590	9590	9590	0
409	20241114	132700	211917340	9590	9590	9590	9590	1
410	20241114	132600	211907750	9560	9570	9570	9560	1014
411	20241114	132500	202203870	9570	9580	9580	9570	545
412	20241114	132400	196985460	9580	9580	9580	9580	2
413	20241114	132300	196966300	9610	9610	9610	9610	0
414	20241114	132200	196966300	9610	9610	9610	9610	0
415	20241114	132100	196966300	9610	9610	9610	9610	0
416	20241114	132000	196966300	9610	9610	9610	9610	0
417	20241114	131900	196966300	9610	9610	9610	9610	0
418	20241114	131800	196966300	9610	9610	9610	9610	0
419	20241114	131700	196966300	9610	9610	9610	9610	0
420	20241114	131600	196966300	9610	9610	9610	9610	0
421	20241114	131500	196966300	9610	9610	9610	9610	0
422	20241114	131400	196966300	9610	9610	9610	9610	0
423	20241114	131300	196966300	9610	9610	9610	9610	0
424	20241114	131200	196966300	9610	9600	9610	9580	81
425	20241114	131100	196190270	9610	9610	9610	9610	0
426	20241114	131000	196190270	9610	9610	9610	9610	0
427	20241114	130900	196190270	9610	9610	9610	9610	0
428	20241114	130800	196190270	9610	9610	9610	9610	1
429	20241114	130700	196180660	9580	9580	9580	9580	0
430	20241114	130600	196180660	9580	9580	9580	9580	0
431	20241114	130500	196180660	9580	9580	9580	9580	0
432	20241114	130400	196180660	9580	9580	9580	9580	0
433	20241114	130300	196180660	9580	9580	9580	9580	0
434	20241114	130200	196180660	9580	9580	9580	9580	67
435	20241114	130100	195538800	9600	9600	9600	9600	0
436	20241114	130000	195538800	9600	9600	9600	9600	10
437	20241114	125900	195442800	9600	9600	9600	9600	0
438	20241114	125800	195442800	9600	9600	9600	9600	0
439	20241114	125700	195442800	9600	9600	9600	9600	0
440	20241114	125600	195442800	9600	9580	9600	9570	478
441	20241114	125500	190859790	9580	9580	9580	9580	0
442	20241114	125400	190859790	9580	9580	9580	9580	0
443	20241114	125300	190859790	9580	9580	9580	9580	20
444	20241114	125200	190668190	9580	9580	9580	9580	0
445	20241114	125100	190668190	9580	9580	9580	9580	117
446	20241114	125000	189547330	9580	9560	9580	9560	1751
447	20241114	124900	172790710	9570	9570	9570	9570	0
448	20241114	124800	172790710	9570	9570	9570	9570	1
449	20241114	124700	172781140	9510	9510	9540	9510	453
450	20241114	124600	168461460	9550	9550	9550	9550	0
451	20241114	124500	168461460	9550	9550	9550	9550	0
452	20241114	124400	168461460	9550	9550	9550	9550	0
453	20241114	124300	168461460	9550	9550	9550	9550	0
454	20241114	124200	168461460	9550	9550	9550	9550	0
455	20241114	124100	168461460	9550	9550	9550	9550	0
456	20241114	124000	168461460	9550	9550	9550	9550	1
457	20241114	123900	168451910	9500	9500	9500	9500	1
458	20241114	123800	168442410	9550	9550	9550	9550	0
459	20241114	123700	168442410	9550	9550	9550	9550	0
460	20241114	123600	168442410	9550	9550	9550	9550	0
461	20241114	123500	168442410	9550	9550	9550	9550	1
462	20241114	123400	168432860	9500	9500	9500	9500	1
463	20241114	123300	168423360	9550	9550	9550	9550	0
464	20241114	123200	168423360	9550	9550	9550	9550	0
465	20241114	123100	168423360	9550	9550	9550	9550	1
466	20241114	123000	168413810	9500	9510	9510	9500	10
467	20241114	122900	168318740	9550	9550	9550	9550	0
468	20241114	122800	168318740	9550	9550	9550	9550	0
469	20241114	122700	168318740	9550	9550	9550	9550	0
470	20241114	122600	168318740	9550	9550	9550	9550	0
471	20241114	122500	168318740	9550	9550	9550	9550	2
472	20241114	122400	168299640	9550	9550	9550	9550	0
473	20241114	122300	168299640	9550	9550	9550	9550	1
474	20241114	122200	168290090	9560	9560	9560	9560	1
475	20241114	122100	168280530	9560	9560	9560	9560	0
476	20241114	122000	168280530	9560	9520	9560	9500	87
477	20241114	121900	167453030	9570	9570	9570	9570	0
478	20241114	121800	167453030	9570	9570	9570	9570	52
479	20241114	121700	166955390	9570	9570	9570	9570	0
480	20241114	121600	166955390	9570	9570	9570	9570	0
481	20241114	121500	166955390	9570	9570	9570	9570	0
482	20241114	121400	166955390	9570	9570	9570	9520	38
483	20241114	121300	166593530	9570	9570	9570	9570	0
484	20241114	121200	166593530	9570	9520	9570	9520	2
485	20241114	121100	166574440	9570	9570	9570	9570	0
486	20241114	121000	166574440	9570	9560	9570	9560	5
487	20241114	120900	166526630	9570	9570	9570	9570	0
488	20241114	120800	166526630	9570	9560	9570	9560	173
489	20241114	120700	164872740	9570	9570	9570	9570	0
490	20241114	120600	164872740	9570	9570	9570	9570	0
491	20241114	120500	164872740	9570	9570	9570	9570	0
492	20241114	120400	164872740	9570	9570	9570	9570	0
493	20241114	120300	164872740	9570	9570	9570	9570	1
494	20241114	120200	164863170	9560	9560	9560	9560	116
495	20241114	120100	163754210	9560	9560	9560	9560	0
496	20241114	120000	163754210	9560	9560	9560	9560	0
497	20241114	115900	163754210	9560	9500	9560	9500	11
498	20241114	115800	163649650	9530	9510	9530	9450	701
499	20241114	115700	157000030	9570	9570	9570	9570	0
500	20241114	115600	157000030	9570	9520	9570	9520	201
501	20241114	115500	155084030	9510	9510	9510	9510	64
502	20241114	115400	154475390	9510	9510	9510	9510	0
503	20241114	115300	154475390	9510	9490	9510	9490	171
504	20241114	115200	152852580	9490	9490	9490	9490	2
505	20241114	115100	152833600	9490	9480	9490	9480	101
506	20241114	115000	151875610	9480	9480	9480	9480	100
507	20241114	114900	150927610	9490	9490	9490	9480	187
508	20241114	114800	149153180	9490	9490	9490	9490	200
509	20241114	114700	147255180	9490	9490	9490	9490	0
510	20241114	114600	147255180	9490	9490	9490	9490	17
511	20241114	114500	147093850	9490	9510	9510	9490	711
512	20241114	114400	140341090	9510	9550	9550	9510	44
513	20241114	114300	139922250	9520	9560	9560	9520	1404
514	20241114	114200	126525270	9580	9580	9580	9580	1
515	20241114	114100	126515690	9570	9590	9590	9570	343
516	20241114	114000	123231200	9580	9590	9590	9580	2
517	20241114	113900	123212030	9570	9570	9570	9570	0
518	20241114	113800	123212030	9570	9570	9570	9570	0
519	20241114	113700	123212030	9570	9570	9570	9570	0
520	20241114	113600	123212030	9570	9570	9570	9570	0
521	20241114	113500	123212030	9570	9570	9570	9570	0
522	20241114	113400	123212030	9570	9570	9570	9570	11
523	20241114	113300	123106760	9620	9620	9620	9620	0
524	20241114	113200	123106760	9620	9620	9620	9620	0
525	20241114	113100	123106760	9620	9620	9620	9620	0
526	20241114	113000	123106760	9620	9620	9620	9620	1
527	20241114	112900	123097140	9570	9580	9580	9570	22
528	20241114	112800	122886590	9580	9580	9580	9580	20
529	20241114	112700	122694990	9580	9580	9580	9580	318
530	20241114	112600	119648550	9580	9590	9590	9580	300
531	20241114	112500	116773550	9590	9590	9590	9590	0
532	20241114	112400	116773550	9590	9590	9590	9590	45
533	20241114	112300	116342000	9620	9620	9620	9620	0
534	20241114	112200	116342000	9620	9590	9620	9590	16
535	20241114	112100	116188260	9590	9590	9590	9590	171
536	20241114	112000	114548370	9600	9600	9600	9600	0
537	20241114	111900	114548370	9600	9600	9600	9600	0
538	20241114	111800	114548370	9600	9620	9620	9600	54
539	20241114	111700	114029830	9630	9630	9630	9630	17
540	20241114	111600	113866120	9600	9600	9600	9600	0
541	20241114	111500	113866120	9600	9600	9600	9600	11
542	20241114	111400	113760520	9600	9600	9600	9600	70
543	20241114	111300	113088520	9600	9600	9600	9600	80
544	20241114	111200	112320520	9600	9600	9600	9600	0
545	20241114	111100	112320520	9600	9600	9600	9600	15
546	20241114	111000	112176520	9600	9610	9610	9600	349
547	20241114	110900	108824070	9620	9630	9630	9620	278
548	20241114	110800	106148030	9640	9650	9650	9640	199
549	20241114	110700	104228600	9660	9660	9660	9660	0
550	20241114	110600	104228600	9660	9660	9660	9660	0
551	20241114	110500	104228600	9660	9680	9680	9660	21
552	20241114	110400	104025530	9640	9640	9640	9640	47
553	20241114	110300	103572450	9650	9650	9650	9650	0
554	20241114	110200	103572450	9650	9650	9650	9650	197
555	20241114	110100	101671400	9650	9660	9660	9650	6
556	20241114	110000	101613490	9660	9680	9710	9660	360
557	20241114	105900	98125690	9730	9730	9730	9730	0
558	20241114	105800	98125690	9730	9730	9730	9730	1
559	20241114	105700	98115960	9710	9710	9710	9710	0
560	20241114	105600	98115960	9710	9710	9710	9710	0
561	20241114	105500	98115960	9710	9710	9710	9710	1
562	20241114	105400	98106250	9710	9740	9740	9710	68
563	20241114	105300	97445940	9730	9730	9730	9730	29
564	20241114	105200	97163770	9700	9670	9700	9630	280
565	20241114	105100	94451960	9660	9660	9660	9660	30
566	20241114	105000	94162160	9630	9630	9630	9630	0
567	20241114	104900	94162160	9630	9630	9630	9630	0
568	20241114	104800	94162160	9630	9630	9630	9630	0
569	20241114	104700	94162160	9630	9630	9630	9630	10
570	20241114	104600	94065860	9640	9640	9640	9640	0
571	20241114	104500	94065860	9640	9640	9640	9640	120
572	20241114	104400	92909060	9610	9660	9680	9610	227
573	20241114	104300	90720240	9600	9600	9650	9600	393
574	20241114	104200	86942790	9600	9610	9610	9600	351
575	20241114	104100	83570970	9610	9610	9610	9610	161
576	20241114	104000	82023760	9600	9600	9600	9600	200
577	20241114	103900	80103760	9600	9610	9610	9600	456
578	20241114	103800	75724250	9600	9600	9600	9600	0
579	20241114	103700	75724250	9600	9640	9640	9600	667
580	20241114	103600	69310300	9750	9750	9750	9750	0
581	20241114	103500	69310300	9750	9750	9750	9750	1
582	20241114	103400	69300550	9640	9650	9650	9640	197
583	20241114	103300	67400250	9650	9660	9660	9650	64
584	20241114	103200	66782400	9770	9640	9770	9640	2
585	20241114	103100	66762990	9780	9740	9780	9740	100
586	20241114	103000	65786080	9640	9600	9640	9580	1097
587	20241114	102900	55216090	9600	9600	9600	9600	357
588	20241114	102800	51788890	9610	9650	9650	9610	1517
589	20241114	102700	37168400	9640	9640	9640	9640	0
590	20241114	102600	37168400	9640	9640	9640	9640	22
591	20241114	102500	36956320	9670	9670	9670	9670	6
592	20241114	102400	36898300	9680	9720	9720	9680	1463
593	20241114	102300	22720450	9720	9720	9720	9720	149
594	20241114	102200	21272170	9730	9740	9740	9730	460
595	20241114	102100	16796270	9740	9740	9740	9740	200
596	20241114	102000	14848270	9820	9820	9820	9820	0
597	20241114	101900	14848270	9820	9820	9820	9820	0
598	20241114	101800	14848270	9820	9820	9820	9820	0
599	20241114	101700	14848270	9820	9730	9820	9730	298
600	20241114	101600	11933350	9730	9730	9730	9730	11
601	20241114	101500	11826320	9740	9750	9750	9740	243
602	20241114	101400	9459480	9750	9800	9800	9750	2
603	20241114	101300	9439930	9720	9720	9720	9720	0
604	20241114	101200	9439930	9720	9720	9720	9720	10
605	20241114	101100	9342730	9750	9750	9750	9750	473
606	20241114	101000	4730980	9750	9750	9750	9690	70
607	20241114	100900	4049320	9680	9680	9680	9680	0
608	20241114	100800	4049320	9680	9800	9800	9680	21
609	20241114	100700	3844360	9670	9670	9670	9670	1
610	20241114	100600	3834690	9670	9710	9710	9670	39
611	20241114	100500	3457100	9700	9700	9700	9700	14
612	20241114	100400	3321300	9820	9820	9820	9820	0
613	20241114	100300	3321300	9820	9820	9820	9820	0
614	20241114	100200	3321300	9820	9820	9820	9820	1
615	20241114	100100	3311480	9820	9630	9820	9630	157
616	20241114	100000	1771070	9820	9620	9820	9620	184