KissMeData/307180/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205100	282227180	2850	2850	2850	2850	490
3	20241114	205000	282227180	2850	2850	2850	2850	0
4	20241114	204900	282227180	2850	2850	2850	2850	0
5	20241114	204800	282227180	2850	2850	2850	2850	0
6	20241114	204700	282227180	2850	2850	2850	2850	0
7	20241114	204600	282227180	2850	2850	2850	2850	0
8	20241114	204500	282227180	2850	2850	2850	2850	0
9	20241114	204400	282227180	2850	2850	2850	2850	0
10	20241114	204300	282227180	2850	2850	2850	2850	0
11	20241114	204200	282227180	2850	2850	2850	2850	0
12	20241114	204100	282227180	2850	2850	2850	2850	0
13	20241114	204000	282227180	2850	2850	2850	2850	0
14	20241114	203900	282227180	2850	2850	2850	2850	0
15	20241114	203800	282227180	2850	2850	2850	2850	0
16	20241114	203700	282227180	2850	2850	2850	2850	0
17	20241114	203600	282227180	2850	2850	2850	2850	0
18	20241114	203500	282227180	2850	2850	2850	2850	0
19	20241114	203400	282227180	2850	2850	2850	2850	0
20	20241114	203300	282227180	2850	2850	2850	2850	0
21	20241114	203200	282227180	2850	2850	2850	2850	0
22	20241114	203100	282227180	2850	2850	2850	2850	0
23	20241114	203000	282227180	2850	2850	2850	2850	0
24	20241114	202900	282227180	2850	2850	2850	2850	0
25	20241114	202800	282227180	2850	2850	2850	2850	0
26	20241114	202700	282227180	2850	2850	2850	2850	0
27	20241114	202600	282227180	2850	2850	2850	2850	0
28	20241114	202500	282227180	2850	2850	2850	2850	0
29	20241114	202400	282227180	2850	2850	2850	2850	0
30	20241114	202300	282227180	2850	2850	2850	2850	0
31	20241114	202200	282227180	2850	2850	2850	2850	0
32	20241114	202100	282227180	2850	2850	2850	2850	490
33	20241114	202000	282227180	2850	2850	2850	2850	0
34	20241114	201900	282227180	2850	2850	2850	2850	0
35	20241114	201800	282227180	2850	2850	2850	2850	0
36	20241114	201700	282227180	2850	2850	2850	2850	0
37	20241114	201600	282227180	2850	2850	2850	2850	0
38	20241114	201500	282227180	2850	2850	2850	2850	0
39	20241114	201400	282227180	2850	2850	2850	2850	0
40	20241114	201300	282227180	2850	2850	2850	2850	0
41	20241114	201200	282227180	2850	2850	2850	2850	0
42	20241114	201100	282227180	2850	2850	2850	2850	0
43	20241114	201000	282227180	2850	2850	2850	2850	0
44	20241114	200900	282227180	2850	2850	2850	2850	0
45	20241114	200800	282227180	2850	2850	2850	2850	0
46	20241114	200700	282227180	2850	2850	2850	2850	0
47	20241114	200600	282227180	2850	2850	2850	2850	0
48	20241114	200500	282227180	2850	2850	2850	2850	0
49	20241114	200400	282227180	2850	2850	2850	2850	0
50	20241114	200300	282227180	2850	2850	2850	2850	0
51	20241114	200200	282227180	2850	2850	2850	2850	0
52	20241114	200100	282227180	2850	2850	2850	2850	0
53	20241114	200000	282227180	2850	2850	2850	2850	0
54	20241114	195900	282227180	2850	2850	2850	2850	0
55	20241114	195800	282227180	2850	2850	2850	2850	0
56	20241114	195700	282227180	2850	2850	2850	2850	0
57	20241114	195600	282227180	2850	2850	2850	2850	0
58	20241114	195500	282227180	2850	2850	2850	2850	0
59	20241114	195400	282227180	2850	2850	2850	2850	0
60	20241114	195300	282227180	2850	2850	2850	2850	0
61	20241114	195200	282227180	2850	2850	2850	2850	0
62	20241114	195100	282227180	2850	2850	2850	2850	490
63	20241114	195000	282227180	2850	2850	2850	2850	0
64	20241114	194900	282227180	2850	2850	2850	2850	0
65	20241114	194800	282227180	2850	2850	2850	2850	0
66	20241114	194700	282227180	2850	2850	2850	2850	0
67	20241114	194600	282227180	2850	2850	2850	2850	0
68	20241114	194500	282227180	2850	2850	2850	2850	0
69	20241114	194400	282227180	2850	2850	2850	2850	0
70	20241114	194300	282227180	2850	2850	2850	2850	0
71	20241114	194200	282227180	2850	2850	2850	2850	0
72	20241114	194100	282227180	2850	2850	2850	2850	0
73	20241114	194000	282227180	2850	2850	2850	2850	0
74	20241114	193900	282227180	2850	2850	2850	2850	0
75	20241114	193800	282227180	2850	2850	2850	2850	0
76	20241114	193700	282227180	2850	2850	2850	2850	0
77	20241114	193600	282227180	2850	2850	2850	2850	0
78	20241114	193500	282227180	2850	2850	2850	2850	0
79	20241114	193400	282227180	2850	2850	2850	2850	0
80	20241114	193300	282227180	2850	2850	2850	2850	0
81	20241114	193200	282227180	2850	2850	2850	2850	0
82	20241114	193100	282227180	2850	2850	2850	2850	0
83	20241114	193000	282227180	2850	2850	2850	2850	0
84	20241114	192900	282227180	2850	2850	2850	2850	0
85	20241114	192800	282227180	2850	2850	2850	2850	0
86	20241114	192700	282227180	2850	2850	2850	2850	0
87	20241114	192600	282227180	2850	2850	2850	2850	0
88	20241114	192500	282227180	2850	2850	2850	2850	0
89	20241114	192400	282227180	2850	2850	2850	2850	0
90	20241114	192300	282227180	2850	2850	2850	2850	0
91	20241114	192200	282227180	2850	2850	2850	2850	0
92	20241114	192100	282227180	2850	2850	2850	2850	490
93	20241114	192000	282227180	2850	2850	2850	2850	0
94	20241114	191900	282227180	2850	2850	2850	2850	0
95	20241114	191800	282227180	2850	2850	2850	2850	0
96	20241114	191700	282227180	2850	2850	2850	2850	0
97	20241114	191600	282227180	2850	2850	2850	2850	0
98	20241114	191500	282227180	2850	2850	2850	2850	0
99	20241114	191400	282227180	2850	2850	2850	2850	0
100	20241114	191300	282227180	2850	2850	2850	2850	0
101	20241114	191200	282227180	2850	2850	2850	2850	0
102	20241114	191100	282227180	2850	2850	2850	2850	0
103	20241114	191000	282227180	2850	2850	2850	2850	0
104	20241114	190900	282227180	2850	2850	2850	2850	0
105	20241114	190800	282227180	2850	2850	2850	2850	0
106	20241114	190700	282227180	2850	2850	2850	2850	0
107	20241114	190600	282227180	2850	2850	2850	2850	0
108	20241114	190500	282227180	2850	2850	2850	2850	0
109	20241114	190400	282227180	2850	2850	2850	2850	0
110	20241114	190300	282227180	2850	2850	2850	2850	0
111	20241114	190200	282227180	2850	2850	2850	2850	0
112	20241114	190100	282227180	2850	2850	2850	2850	0
113	20241114	190000	282227180	2850	2850	2850	2850	0
114	20241114	185900	282227180	2850	2850	2850	2850	0
115	20241114	185800	282227180	2850	2850	2850	2850	0
116	20241114	185700	282227180	2850	2850	2850	2850	0
117	20241114	185600	282227180	2850	2850	2850	2850	0
118	20241114	185500	282227180	2850	2850	2850	2850	0
119	20241114	185400	282227180	2850	2850	2850	2850	0
120	20241114	185300	282227180	2850	2850	2850	2850	0
121	20241114	185200	282227180	2850	2850	2850	2850	0
122	20241114	185100	282227180	2850	2850	2850	2850	490
123	20241114	185000	282227180	2850	2850	2850	2850	0
124	20241114	184900	282227180	2850	2850	2850	2850	0
125	20241114	184800	282227180	2850	2850	2850	2850	0
126	20241114	184700	282227180	2850	2850	2850	2850	0
127	20241114	184600	282227180	2850	2850	2850	2850	0
128	20241114	184500	282227180	2850	2850	2850	2850	0
129	20241114	184400	282227180	2850	2850	2850	2850	0
130	20241114	184300	282227180	2850	2850	2850	2850	0
131	20241114	184200	282227180	2850	2850	2850	2850	0
132	20241114	184100	282227180	2850	2850	2850	2850	0
133	20241114	184000	282227180	2850	2850	2850	2850	0
134	20241114	183900	282227180	2850	2850	2850	2850	0
135	20241114	183800	282227180	2850	2850	2850	2850	0
136	20241114	183700	282227180	2850	2850	2850	2850	0
137	20241114	183600	282227180	2850	2850	2850	2850	0
138	20241114	183500	282227180	2850	2850	2850	2850	0
139	20241114	183400	282227180	2850	2850	2850	2850	0
140	20241114	183300	282227180	2850	2850	2850	2850	0
141	20241114	183200	282227180	2850	2850	2850	2850	0
142	20241114	183100	282227180	2850	2850	2850	2850	0
143	20241114	183000	282227180	2850	2850	2850	2850	0
144	20241114	182900	282227180	2850	2850	2850	2850	0
145	20241114	182800	282227180	2850	2850	2850	2850	0
146	20241114	182700	282227180	2850	2850	2850	2850	0
147	20241114	182600	282227180	2850	2850	2850	2850	0
148	20241114	182500	282227180	2850	2850	2850	2850	0
149	20241114	182400	282227180	2850	2850	2850	2850	0
150	20241114	182300	282227180	2850	2850	2850	2850	0
151	20241114	182200	282227180	2850	2850	2850	2850	0
152	20241114	182100	282227180	2850	2850	2850	2850	490
153	20241114	182000	282227180	2850	2850	2850	2850	0
154	20241114	181900	282227180	2850	2850	2850	2850	0
155	20241114	181800	282227180	2850	2850	2850	2850	0
156	20241114	181700	282227180	2850	2850	2850	2850	0
157	20241114	181600	282227180	2850	2850	2850	2850	0
158	20241114	181500	282227180	2850	2850	2850	2850	0
159	20241114	181400	282227180	2850	2850	2850	2850	0
160	20241114	181300	282227180	2850	2850	2850	2850	0
161	20241114	181200	282227180	2850	2850	2850	2850	0
162	20241114	181100	282227180	2850	2850	2850	2850	0
163	20241114	181000	282227180	2850	2850	2850	2850	0
164	20241114	180900	282227180	2850	2850	2850	2850	0
165	20241114	180800	282227180	2850	2850	2850	2850	0
166	20241114	180700	282227180	2850	2850	2850	2850	0
167	20241114	180600	282227180	2850	2850	2850	2850	0
168	20241114	180500	282227180	2850	2850	2850	2850	0
169	20241114	180400	282227180	2850	2850	2850	2850	0
170	20241114	180300	282227180	2850	2850	2850	2850	0
171	20241114	180200	282227180	2850	2850	2850	2850	0
172	20241114	180100	282227180	2850	2850	2850	2850	0
173	20241114	180000	282227180	2850	2850	2850	2850	0
174	20241114	175900	282227180	2850	2850	2850	2850	0
175	20241114	175800	282227180	2850	2850	2850	2850	0
176	20241114	175700	282227180	2850	2850	2850	2850	0
177	20241114	175600	282227180	2850	2850	2850	2850	0
178	20241114	175500	282227180	2850	2850	2850	2850	0
179	20241114	175400	282227180	2850	2850	2850	2850	0
180	20241114	175300	282227180	2850	2850	2850	2850	0
181	20241114	175200	282227180	2850	2850	2850	2850	0
182	20241114	175100	282227180	2850	2850	2850	2850	490
183	20241114	175000	282227180	2850	2850	2850	2850	0
184	20241114	174900	282227180	2850	2850	2850	2850	0
185	20241114	174800	282227180	2850	2850	2850	2850	0
186	20241114	174700	282227180	2850	2850	2850	2850	0
187	20241114	174600	282227180	2850	2850	2850	2850	0
188	20241114	174500	282227180	2850	2850	2850	2850	0
189	20241114	174400	282227180	2850	2850	2850	2850	0
190	20241114	174300	282227180	2850	2850	2850	2850	0
191	20241114	174200	282227180	2850	2850	2850	2850	0
192	20241114	174100	282227180	2850	2850	2850	2850	0
193	20241114	174000	282227180	2850	2850	2850	2850	0
194	20241114	173900	282227180	2850	2850	2850	2850	0
195	20241114	173800	282227180	2850	2850	2850	2850	0
196	20241114	173700	282227180	2850	2850	2850	2850	0
197	20241114	173600	282227180	2850	2850	2850	2850	0
198	20241114	173500	282227180	2850	2850	2850	2850	0
199	20241114	173400	282227180	2850	2850	2850	2850	0
200	20241114	173300	282227180	2850	2850	2850	2850	0
201	20241114	173200	282227180	2850	2850	2850	2850	0
202	20241114	173100	282227180	2850	2850	2850	2850	0
203	20241114	173000	282227180	2850	2850	2850	2850	0
204	20241114	172900	282227180	2850	2850	2850	2850	0
205	20241114	172800	282227180	2850	2850	2850	2850	0
206	20241114	172700	282227180	2850	2850	2850	2850	0
207	20241114	172600	282227180	2850	2850	2850	2850	0
208	20241114	172500	282227180	2850	2850	2850	2850	0
209	20241114	172400	282227180	2850	2850	2850	2850	0
210	20241114	172300	282227180	2850	2850	2850	2850	0
211	20241114	172200	282227180	2850	2850	2850	2850	0
212	20241114	172100	282227180	2850	2850	2850	2850	490
213	20241114	172000	282227180	2850	2850	2850	2850	0
214	20241114	171900	282227180	2850	2850	2850	2850	0
215	20241114	171800	282227180	2850	2850	2850	2850	0
216	20241114	171700	282227180	2850	2850	2850	2850	0
217	20241114	171600	282227180	2850	2850	2850	2850	0
218	20241114	171500	282227180	2850	2850	2850	2850	0
219	20241114	171400	282227180	2850	2850	2850	2850	0
220	20241114	171300	282227180	2850	2850	2850	2850	0
221	20241114	171200	282227180	2850	2850	2850	2850	0
222	20241114	171100	282227180	2850	2850	2850	2850	0
223	20241114	171000	282227180	2850	2850	2850	2850	0
224	20241114	170900	282227180	2850	2850	2850	2850	0
225	20241114	170800	282227180	2850	2850	2850	2850	0
226	20241114	170700	282227180	2850	2850	2850	2850	0
227	20241114	170600	282227180	2850	2850	2850	2850	0
228	20241114	170500	282227180	2850	2850	2850	2850	0
229	20241114	170400	282227180	2850	2850	2850	2850	0
230	20241114	170300	282227180	2850	2850	2850	2850	0
231	20241114	170200	282227180	2850	2850	2850	2850	0
232	20241114	170100	282227180	2850	2850	2850	2850	0
233	20241114	170000	282227180	2850	2850	2850	2850	0
234	20241114	165900	282227180	2850	2850	2850	2850	0
235	20241114	165800	282227180	2850	2850	2850	2850	0
236	20241114	165700	282227180	2850	2850	2850	2850	0
237	20241114	165600	282227180	2850	2850	2850	2850	0
238	20241114	165500	282227180	2850	2850	2850	2850	0
239	20241114	165400	282227180	2850	2850	2850	2850	0
240	20241114	165300	282227180	2850	2850	2850	2850	0
241	20241114	165200	282227180	2850	2850	2850	2850	0
242	20241114	165100	282227180	2850	2850	2850	2850	490
243	20241114	165000	282227180	2850	2850	2850	2850	0
244	20241114	164900	282227180	2850	2850	2850	2850	0
245	20241114	164800	282227180	2850	2850	2850	2850	0
246	20241114	164700	282227180	2850	2850	2850	2850	0
247	20241114	164600	282227180	2850	2850	2850	2850	0
248	20241114	164500	282227180	2850	2850	2850	2850	0
249	20241114	164400	282227180	2850	2850	2850	2850	0
250	20241114	164300	282227180	2850	2850	2850	2850	0
251	20241114	164200	282227180	2850	2850	2850	2850	0
252	20241114	164100	282227180	2850	2850	2850	2850	0
253	20241114	164000	282227180	2850	2850	2850	2850	0
254	20241114	163900	282227180	2850	2850	2850	2850	0
255	20241114	163800	282227180	2850	2850	2850	2850	0
256	20241114	163700	282227180	2850	2850	2850	2850	0
257	20241114	163600	282227180	2850	2850	2850	2850	0
258	20241114	163500	282227180	2850	2850	2850	2850	0
259	20241114	163400	282227180	2850	2850	2850	2850	0
260	20241114	163300	282227180	2850	2850	2850	2850	0
261	20241114	163200	282227180	2850	2850	2850	2850	0
262	20241114	163100	282227180	2850	2850	2850	2850	0
263	20241114	163000	282227180	2850	2850	2850	2850	490
264	20241114	162900	280830680	2865	2865	2865	2865	0
265	20241114	162800	280830680	2865	2865	2865	2865	0
266	20241114	162700	280830680	2865	2865	2865	2865	0
267	20241114	162600	280830680	2865	2865	2865	2865	0
268	20241114	162500	280830680	2865	2865	2865	2865	0
269	20241114	162400	280830680	2865	2865	2865	2865	0
270	20241114	162300	280830680	2865	2865	2865	2865	0
271	20241114	162200	280830680	2865	2865	2865	2865	0
272	20241114	162100	280830680	2865	2865	2865	2865	0
273	20241114	162000	280830680	2865	2865	2865	2865	0
274	20241114	161900	280830680	2865	2865	2865	2865	0
275	20241114	161800	280830680	2865	2865	2865	2865	0
276	20241114	161700	280830680	2865	2865	2865	2865	0
277	20241114	161600	280830680	2865	2865	2865	2865	4
278	20241114	161500	280819220	2865	2865	2865	2865	1
279	20241114	161400	280816355	2860	2860	2860	2860	0
280	20241114	161300	280816355	2860	2845	2860	2845	654
281	20241114	161200	278952170	2830	2830	2830	2830	0
282	20241114	161100	278952170	2830	2830	2830	2830	0
283	20241114	161000	278952170	2830	2830	2830	2830	0
284	20241114	160900	278952170	2830	2830	2830	2830	118
285	20241114	160800	278618230	2830	2830	2830	2830	0
286	20241114	160700	278618230	2830	2830	2830	2830	0
287	20241114	160600	278618230	2830	2830	2830	2830	0
288	20241114	160500	278618230	2830	2830	2830	2830	15
289	20241114	160400	278575780	2830	2830	2830	2830	0
290	20241114	160300	278575780	2830	2830	2830	2830	0
291	20241114	160200	278575780	2830	2830	2830	2830	0
292	20241114	160100	278575780	2830	2830	2830	2830	4
293	20241114	160000	278564460	2830	2845	2845	2830	164
294	20241114	155900	278100325	2845	2845	2845	2845	1
295	20241114	155800	278097480	2830	2830	2830	2830	300
296	20241114	155700	277248480	2830	2830	2830	2830	200
297	20241114	155600	276682480	2845	2845	2845	2845	0
298	20241114	155500	276682480	2845	2845	2845	2845	45
299	20241114	155400	276554455	2830	2830	2830	2830	1004
300	20241114	155300	273713135	2830	2830	2830	2830	772
301	20241114	155200	271528375	2805	2825	2825	2805	1648
302	20241114	155100	266895780	2825	2825	2825	2825	112
303	20241114	155000	266579380	2825	2830	2830	2825	176
304	20241114	154900	266081335	2830	2830	2830	2830	376
305	20241114	154800	265017255	2830	2830	2830	2830	0
306	20241114	154700	265017255	2830	2845	2845	2830	431
307	20241114	154600	263797270	2830	2830	2830	2830	0
308	20241114	154500	263797270	2830	2830	2830	2830	0
309	20241114	154400	263797270	2830	2830	2830	2830	6
310	20241114	154300	263780290	2830	2830	2830	2830	2
311	20241114	154200	263774630	2825	2825	2825	2825	300
312	20241114	154100	262927130	2815	2815	2815	2815	0
313	20241114	154000	262927130	2815	2815	2815	2815	0
314	20241114	153900	262927130	2815	2815	2815	2815	0
315	20241114	153800	262927130	2815	2815	2815	2815	0
316	20241114	153700	262927130	2815	2815	2815	2815	0
317	20241114	153600	262927130	2815	2815	2815	2815	0
318	20241114	153500	262927130	2815	2815	2815	2815	0
319	20241114	153400	262927130	2815	2815	2815	2815	0
320	20241114	153300	262927130	2815	2815	2815	2815	0
321	20241114	153200	262927130	2815	2815	2815	2815	0
322	20241114	153100	262927130	2815	2815	2815	2815	30
323	20241114	153000	262842680	2820	2820	2820	2820	0
324	20241114	152900	262842680	2820	2820	2820	2820	36
325	20241114	152800	262741160	2825	2825	2825	2825	1
326	20241114	152700	262738335	2825	2825	2825	2825	58
327	20241114	152600	262574485	2825	2825	2825	2825	0
328	20241114	152500	262574485	2825	2825	2825	2825	1
329	20241114	152400	262571660	2810	2820	2820	2810	380
330	20241114	152300	261503440	2830	2830	2830	2830	0
331	20241114	152200	261503440	2830	2830	2830	2830	0
332	20241114	152100	261503440	2830	2830	2830	2830	0
333	20241114	152000	261503440	2830	2830	2830	2830	0
334	20241114	151900	261503440	2830	2830	2830	2830	0
335	20241114	151800	261503440	2830	2830	2830	2830	0
336	20241114	151700	261503440	2830	2830	2830	2830	0
337	20241114	151600	261503440	2830	2830	2830	2830	0
338	20241114	151500	261503440	2830	2825	2830	2825	802
339	20241114	151400	259235870	2820	2820	2820	2820	5
340	20241114	151300	259221770	2830	2830	2830	2830	0
341	20241114	151200	259221770	2830	2830	2830	2830	0
342	20241114	151100	259221770	2830	2830	2830	2830	4
343	20241114	151000	259210450	2805	2815	2830	2805	125
344	20241114	150900	258859325	2835	2830	2835	2815	877
345	20241114	150800	256386100	2825	2825	2825	2825	0
346	20241114	150700	256386100	2825	2825	2825	2825	373
347	20241114	150600	255332375	2830	2830	2830	2830	0
348	20241114	150500	255332375	2830	2830	2830	2830	0
349	20241114	150400	255332375	2830	2830	2830	2830	0
350	20241114	150300	255332375	2830	2830	2830	2830	0
351	20241114	150200	255332375	2830	2830	2830	2830	0
352	20241114	150100	255332375	2830	2830	2830	2830	0
353	20241114	150000	255332375	2830	2830	2830	2830	0
354	20241114	145900	255332375	2830	2830	2830	2830	0
355	20241114	145800	255332375	2830	2830	2830	2830	0
356	20241114	145700	255332375	2830	2830	2830	2830	238
357	20241114	145600	254658835	2815	2815	2815	2815	5
358	20241114	145500	254644760	2830	2830	2830	2830	0
359	20241114	145400	254644760	2830	2830	2830	2830	1
360	20241114	145300	254641930	2815	2835	2835	2815	19
361	20241114	145200	254588305	2840	2840	2840	2840	0
362	20241114	145100	254588305	2840	2815	2840	2815	366
363	20241114	145000	253557690	2825	2825	2825	2820	1219
364	20241114	144900	250115765	2825	2825	2825	2825	25
365	20241114	144800	250045140	2805	2805	2805	2805	0
366	20241114	144700	250045140	2805	2810	2810	2805	456
367	20241114	144600	248765835	2820	2820	2820	2820	0
368	20241114	144500	248765835	2820	2820	2820	2820	15
369	20241114	144400	248723535	2810	2815	2815	2810	3243
370	20241114	144300	239610380	2820	2820	2820	2820	0
371	20241114	144200	239610380	2820	2820	2820	2820	0
372	20241114	144100	239610380	2820	2820	2820	2820	108
373	20241114	144000	239305820	2815	2825	2825	2815	409
374	20241114	143900	238154475	2825	2825	2825	2825	0
375	20241114	143800	238154475	2825	2825	2825	2825	0
376	20241114	143700	238154475	2825	2825	2825	2825	0
377	20241114	143600	238154475	2825	2825	2825	2825	0
378	20241114	143500	238154475	2825	2825	2825	2825	0
379	20241114	143400	238154475	2825	2825	2825	2825	0
380	20241114	143300	238154475	2825	2825	2825	2825	0
381	20241114	143200	238154475	2825	2825	2825	2825	0
382	20241114	143100	238154475	2825	2825	2825	2825	68
383	20241114	143000	237962375	2840	2840	2840	2840	0
384	20241114	142900	237962375	2840	2840	2840	2840	0
385	20241114	142800	237962375	2840	2840	2840	2840	0
386	20241114	142700	237962375	2840	2840	2840	2840	5
387	20241114	142600	237948175	2815	2825	2825	2815	1266
388	20241114	142500	234380830	2850	2850	2850	2850	0
389	20241114	142400	234380830	2850	2850	2850	2850	1
390	20241114	142300	234377980	2850	2850	2850	2850	0
391	20241114	142200	234377980	2850	2850	2850	2850	0
392	20241114	142100	234377980	2850	2850	2850	2850	35
393	20241114	142000	234278230	2845	2845	2845	2845	2226
394	20241114	141900	227945260	2845	2845	2845	2845	0
395	20241114	141800	227945260	2845	2845	2845	2845	4
396	20241114	141700	227933880	2835	2835	2835	2835	80
397	20241114	141600	227707080	2830	2850	2850	2830	27
398	20241114	141500	227630530	2850	2850	2850	2850	270
399	20241114	141400	226861030	2850	2845	2850	2845	103
400	20241114	141300	226567695	2865	2865	2865	2865	0
401	20241114	141200	226567695	2865	2865	2865	2865	0
402	20241114	141100	226567695	2865	2865	2865	2865	0
403	20241114	141000	226567695	2865	2865	2865	2865	0
404	20241114	140900	226567695	2865	2865	2865	2865	0
405	20241114	140800	226567695	2865	2865	2865	2865	0
406	20241114	140700	226567695	2865	2825	2865	2825	560
407	20241114	140600	224972280	2810	2810	2810	2810	2
408	20241114	140500	224966660	2825	2825	2825	2825	124
409	20241114	140400	224616360	2805	2805	2805	2805	0
410	20241114	140300	224616360	2805	2805	2805	2805	0
411	20241114	140200	224616360	2805	2830	2830	2805	2892
412	20241114	140100	216481890	2820	2820	2820	2820	0
413	20241114	140000	216481890	2820	2820	2820	2820	0
414	20241114	135900	216481890	2820	2820	2820	2820	0
415	20241114	135800	216481890	2820	2820	2820	2820	0
416	20241114	135700	216481890	2820	2820	2820	2820	14
417	20241114	135600	216442410	2820	2820	2820	2820	4
418	20241114	135500	216431130	2820	2820	2820	2820	0
419	20241114	135400	216431130	2820	2820	2820	2820	0
420	20241114	135300	216431130	2820	2820	2820	2820	0
421	20241114	135200	216431130	2820	2820	2820	2820	0
422	20241114	135100	216431130	2820	2820	2820	2820	0
423	20241114	135000	216431130	2820	2820	2820	2820	0
424	20241114	134900	216431130	2820	2820	2820	2820	0
425	20241114	134800	216431130	2820	2820	2820	2820	15
426	20241114	134700	216388830	2820	2820	2820	2820	1
427	20241114	134600	216386010	2830	2830	2830	2830	0
428	20241114	134500	216386010	2830	2830	2830	2830	0
429	20241114	134400	216386010	2830	2830	2830	2830	0
430	20241114	134300	216386010	2830	2830	2830	2830	0
431	20241114	134200	216386010	2830	2830	2830	2830	2
432	20241114	134100	216380350	2845	2845	2845	2810	1928
433	20241114	134000	210954920	2845	2845	2845	2845	104
434	20241114	133900	210659040	2845	2845	2845	2845	9
435	20241114	133800	210633435	2845	2845	2845	2845	64
436	20241114	133700	210451355	2845	2845	2845	2845	7
437	20241114	133600	210431440	2845	2840	2845	2840	45
438	20241114	133500	210303625	2840	2840	2840	2840	105
439	20241114	133400	210005425	2840	2840	2840	2840	3
440	20241114	133300	209996905	2840	2840	2840	2840	0
441	20241114	133200	209996905	2840	2840	2840	2840	0
442	20241114	133100	209996905	2840	2840	2840	2840	6
443	20241114	133000	209979865	2840	2835	2840	2825	5002
444	20241114	132900	195834760	2840	2840	2840	2840	1
445	20241114	132800	195831920	2835	2835	2835	2835	5
446	20241114	132700	195817745	2840	2840	2840	2840	1
447	20241114	132600	195814905	2835	2835	2835	2835	0
448	20241114	132500	195814905	2835	2835	2835	2835	0
449	20241114	132400	195814905	2835	2835	2835	2835	0
450	20241114	132300	195814905	2835	2835	2835	2835	0
451	20241114	132200	195814905	2835	2835	2835	2835	8
452	20241114	132100	195792225	2850	2850	2850	2850	0
453	20241114	132000	195792225	2850	2850	2850	2850	1
454	20241114	131900	195789375	2835	2835	2835	2835	0
455	20241114	131800	195789375	2835	2835	2835	2835	0
456	20241114	131700	195789375	2835	2835	2835	2835	0
457	20241114	131600	195789375	2835	2835	2835	2835	441
458	20241114	131500	194539140	2835	2835	2835	2835	183
459	20241114	131400	194020335	2845	2845	2845	2845	0
460	20241114	131300	194020335	2845	2845	2845	2845	0
461	20241114	131200	194020335	2845	2845	2845	2845	3
462	20241114	131100	194011800	2845	2845	2845	2845	0
463	20241114	131000	194011800	2845	2845	2845	2845	20
464	20241114	130900	193954900	2855	2855	2855	2855	0
465	20241114	130800	193954900	2855	2855	2855	2855	0
466	20241114	130700	193954900	2855	2855	2855	2855	1
467	20241114	130600	193952045	2830	2840	2840	2830	490
468	20241114	130500	192561395	2835	2835	2835	2835	0
469	20241114	130400	192561395	2835	2835	2835	2835	0
470	20241114	130300	192561395	2835	2860	2860	2835	524
471	20241114	130200	191063355	2835	2830	2835	2830	836
472	20241114	130100	188696290	2830	2830	2830	2830	6
473	20241114	130000	188679310	2830	2830	2830	2830	0
474	20241114	125900	188679310	2830	2830	2830	2830	0
475	20241114	125800	188679310	2830	2830	2830	2830	102
476	20241114	125700	188390650	2820	2820	2820	2820	0
477	20241114	125600	188390650	2820	2820	2820	2820	0
478	20241114	125500	188390650	2820	2820	2820	2820	236
479	20241114	125400	187725130	2820	2820	2820	2820	36
480	20241114	125300	187623610	2820	2820	2820	2820	0
481	20241114	125200	187623610	2820	2810	2820	2810	3
482	20241114	125100	187615160	2820	2820	2820	2820	0
483	20241114	125000	187615160	2820	2815	2820	2810	131
484	20241114	124900	187246845	2810	2820	2820	2810	318
485	20241114	124800	186353215	2830	2805	2830	2805	53
486	20241114	124700	186204450	2800	2840	2840	2800	6455
487	20241114	124600	168079095	2840	2840	2840	2840	0
488	20241114	124500	168079095	2840	2840	2840	2840	0
489	20241114	124400	168079095	2840	2830	2840	2830	2
490	20241114	124300	168073425	2830	2815	2855	2815	247
491	20241114	124200	167369455	2825	2825	2860	2825	347
492	20241114	124100	166388225	2820	2845	2865	2805	3673
493	20241114	124000	156054980	2850	2850	2850	2850	0
494	20241114	123900	156054980	2850	2850	2850	2850	0
495	20241114	123800	156054980	2850	2850	2850	2850	0
496	20241114	123700	156054980	2850	2850	2850	2850	0
497	20241114	123600	156054980	2850	2845	2850	2840	246
498	20241114	123500	155355390	2855	2855	2855	2855	0
499	20241114	123400	155355390	2855	2855	2855	2855	50
500	20241114	123300	155212640	2850	2850	2850	2850	1
501	20241114	123200	155209790	2850	2850	2850	2850	0
502	20241114	123100	155209790	2850	2860	2860	2850	154
503	20241114	123000	154770875	2850	2850	2850	2850	0
504	20241114	122900	154770875	2850	2850	2850	2850	0
505	20241114	122800	154770875	2850	2850	2850	2850	0
506	20241114	122700	154770875	2850	2850	2850	2850	0
507	20241114	122600	154770875	2850	2850	2850	2850	2
508	20241114	122500	154765175	2840	2840	2840	2840	0
509	20241114	122400	154765175	2840	2840	2840	2840	0
510	20241114	122300	154765175	2840	2840	2840	2840	1
511	20241114	122200	154762335	2850	2850	2850	2850	0
512	20241114	122100	154762335	2850	2850	2850	2850	0
513	20241114	122000	154762335	2850	2850	2850	2850	0
514	20241114	121900	154762335	2850	2850	2850	2850	0
515	20241114	121800	154762335	2850	2840	2850	2840	4
516	20241114	121700	154750955	2870	2870	2870	2870	0
517	20241114	121600	154750955	2870	2870	2870	2870	0
518	20241114	121500	154750955	2870	2870	2870	2870	0
519	20241114	121400	154750955	2870	2870	2870	2870	0
520	20241114	121300	154750955	2870	2870	2870	2870	0
521	20241114	121200	154750955	2870	2870	2870	2870	0
522	20241114	121100	154750955	2870	2830	2870	2830	504
523	20241114	121000	153313850	2830	2820	2830	2805	571
524	20241114	120900	151706915	2815	2835	2835	2815	5007
525	20241114	120800	137560130	2845	2845	2845	2845	52
526	20241114	120700	137412190	2840	2845	2845	2835	3356
527	20241114	120600	127881265	2850	2850	2850	2850	0
528	20241114	120500	127881265	2850	2850	2850	2850	0
529	20241114	120400	127881265	2850	2850	2850	2850	0
530	20241114	120300	127881265	2850	2850	2850	2850	0
531	20241114	120200	127881265	2850	2850	2850	2850	0
532	20241114	120100	127881265	2850	2850	2850	2850	5
533	20241114	120000	127867015	2840	2840	2850	2840	451
534	20241114	115900	126585245	2855	2865	2870	2830	755
535	20241114	115800	124440840	2865	2855	2870	2855	21
536	20241114	115700	124380820	2855	2850	2870	2850	23
537	20241114	115600	124314980	2865	2840	2865	2840	104
538	20241114	115500	124019550	2865	2850	2865	2850	4
539	20241114	115400	124008135	2865	2850	2865	2850	7
540	20241114	115300	123988170	2850	2845	2850	2845	104
541	20241114	115200	123692285	2845	2845	2845	2845	0
542	20241114	115100	123692285	2845	2845	2845	2845	268
543	20241114	115000	122929825	2845	2845	2845	2845	1
544	20241114	114900	122926980	2850	2850	2850	2850	405
545	20241114	114800	121772730	2850	2850	2850	2850	1
546	20241114	114700	121769880	2860	2860	2860	2860	1
547	20241114	114600	121767020	2850	2860	2860	2850	262
548	20241114	114500	121017710	2860	2865	2865	2860	1806
549	20241114	114400	115849465	2865	2865	2865	2865	0
550	20241114	114300	115849465	2865	2865	2865	2865	0
551	20241114	114200	115849465	2865	2865	2865	2865	0
552	20241114	114100	115849465	2865	2865	2865	2865	0
553	20241114	114000	115849465	2865	2865	2865	2865	89
554	20241114	113900	115594480	2865	2865	2865	2865	97
555	20241114	113800	115316575	2860	2860	2860	2860	0
556	20241114	113700	115316575	2860	2860	2865	2860	662
557	20241114	113600	113423250	2860	2860	2860	2860	0
558	20241114	113500	113423250	2860	2860	2860	2860	0
559	20241114	113400	113423250	2860	2860	2860	2860	0
560	20241114	113300	113423250	2860	2860	2860	2860	215
561	20241114	113200	112808350	2885	2860	2885	2850	102
562	20241114	113100	112516615	2860	2860	2860	2860	0
563	20241114	113000	112516615	2860	2860	2860	2860	0
564	20241114	112900	112516615	2860	2860	2860	2860	0
565	20241114	112800	112516615	2860	2860	2860	2860	0
566	20241114	112700	112516615	2860	2860	2860	2860	0
567	20241114	112600	112516615	2860	2860	2860	2860	0
568	20241114	112500	112516615	2860	2860	2860	2860	100
569	20241114	112400	112230615	2845	2845	2845	2845	0
570	20241114	112300	112230615	2845	2845	2845	2845	0
571	20241114	112200	112230615	2845	2845	2845	2845	42
572	20241114	112100	112111125	2845	2840	2845	2835	2027
573	20241114	112000	106361815	2860	2860	2860	2860	0
574	20241114	111900	106361815	2860	2860	2860	2860	400
575	20241114	111800	105217815	2870	2855	2870	2855	1371
576	20241114	111700	101287415	2865	2865	2865	2865	0
577	20241114	111600	101287415	2865	2865	2865	2865	0
578	20241114	111500	101287415	2865	2865	2865	2865	1
579	20241114	111400	101284550	2855	2865	2865	2840	8757
580	20241114	111300	76351255	2865	2865	2865	2865	0
581	20241114	111200	76351255	2865	2865	2865	2865	0
582	20241114	111100	76351255	2865	2865	2865	2865	0
583	20241114	111000	76351255	2865	2870	2870	2865	803
584	20241114	110900	74049045	2870	2870	2870	2870	0
585	20241114	110800	74049045	2870	2880	2880	2870	2
586	20241114	110700	74043295	2880	2880	2880	2880	0
587	20241114	110600	74043295	2880	2875	2890	2875	7
588	20241114	110500	74023100	2885	2875	2885	2875	583
589	20241114	110400	72341160	2870	2870	2870	2870	265
590	20241114	110300	71580610	2870	2870	2870	2870	2
591	20241114	110200	71574870	2870	2870	2870	2870	4
592	20241114	110100	71563390	2860	2860	2860	2860	0
593	20241114	110000	71563390	2860	2860	2860	2860	10
594	20241114	105900	71534790	2860	2860	2860	2860	0
595	20241114	105800	71534790	2860	2860	2860	2860	50
596	20241114	105700	71391790	2860	2860	2860	2860	1
597	20241114	105600	71388930	2850	2850	2860	2850	1899
598	20241114	105500	65974320	2840	2860	2860	2840	3425
599	20241114	105400	56226330	2855	2855	2855	2855	0
600	20241114	105300	56226330	2855	2855	2855	2855	20
601	20241114	105200	56169230	2855	2860	2860	2855	140
602	20241114	105100	55769090	2855	2855	2855	2855	0
603	20241114	105000	55769090	2855	2855	2855	2855	0
604	20241114	104900	55769090	2855	2855	2855	2855	0
605	20241114	104800	55769090	2855	2855	2855	2855	11
606	20241114	104700	55737685	2855	2855	2855	2855	0
607	20241114	104600	55737685	2855	2890	2890	2855	49
608	20241114	104500	55597525	2865	2865	2865	2865	0
609	20241114	104400	55597525	2865	2865	2865	2865	235
610	20241114	104300	54924250	2865	2865	2865	2865	479
611	20241114	104200	53551915	2845	2845	2845	2845	0
612	20241114	104100	53551915	2845	2845	2845	2845	0
613	20241114	104000	53551915	2845	2855	2855	2840	1408
614	20241114	103900	49539245	2855	2865	2865	2855	1004
615	20241114	103800	46668550	2875	2875	2875	2875	19
616	20241114	103700	46613925	2880	2880	2880	2880	0
617	20241114	103600	46613925	2880	2880	2880	2880	1
618	20241114	103500	46611045	2860	2860	2860	2860	800
619	20241114	103400	44323045	2860	2865	2865	2860	2328
620	20241114	103300	37656075	2870	2870	2870	2870	618
621	20241114	103200	35882415	2870	2870	2870	2870	0
622	20241114	103100	35882415	2870	2870	2870	2870	0
623	20241114	103000	35882415	2870	2870	2870	2870	0
624	20241114	102900	35882415	2870	2870	2870	2870	202
625	20241114	102800	35302675	2890	2890	2890	2890	0
626	20241114	102700	35302675	2890	2895	2895	2890	2
627	20241114	102600	35296890	2880	2920	2920	2875	388
628	20241114	102500	34180910	2885	2880	2885	2880	768
629	20241114	102400	31968730	2895	2895	2895	2890	471
630	20241114	102300	30606570	2930	2930	2930	2930	100
631	20241114	102200	30313570	2940	2940	2940	2940	1
632	20241114	102100	30310630	2935	2890	2935	2885	1119
633	20241114	102000	27075965	2895	2895	2895	2895	0
634	20241114	101900	27075965	2895	2895	2895	2895	400
635	20241114	101800	25917965	2935	2935	2935	2935	21
636	20241114	101700	25856330	2920	2895	2920	2890	2016
637	20241114	101600	19989720	2940	2885	2940	2880	1227
638	20241114	101500	16430755	2895	2895	2895	2895	478
639	20241114	101400	15046945	2880	2880	2880	2880	51
640	20241114	101300	14900065	2870	2870	2870	2870	0
641	20241114	101200	14900065	2870	2870	2880	2870	2034
642	20241114	101100	9055830	2860	2860	2860	2860	0
643	20241114	101000	9055830	2860	2850	2860	2850	1066
644	20241114	100900	6012330	2850	2850	2850	2850	243
645	20241114	100800	5319780	2850	2850	2850	2850	0
646	20241114	100700	5319780	2850	2850	2850	2850	0
647	20241114	100600	5319780	2850	2850	2850	2850	273
648	20241114	100500	4541730	2850	2850	2850	2850	193
649	20241114	100400	3991680	2850	2850	2850	2850	100
650	20241114	100300	3706680	2850	2850	2850	2850	0
651	20241114	100200	3706680	2850	2855	2855	2850	151
652	20241114	100100	3276075	2855	2875	2875	2850	966
653	20241114	100000	512835	2865	2865	2865	2865	179