KissMeData/339770/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205800	1066130660	9970	9970	9970	9970	2930
3	20241114	205700	1066130660	9970	9970	9970	9970	0
4	20241114	205600	1066130660	9970	9970	9970	9970	0
5	20241114	205500	1066130660	9970	9970	9970	9970	0
6	20241114	205400	1066130660	9970	9970	9970	9970	0
7	20241114	205300	1066130660	9970	9970	9970	9970	0
8	20241114	205200	1066130660	9970	9970	9970	9970	0
9	20241114	205100	1066130660	9970	9970	9970	9970	0
10	20241114	205000	1066130660	9970	9970	9970	9970	0
11	20241114	204900	1066130660	9970	9970	9970	9970	0
12	20241114	204800	1066130660	9970	9970	9970	9970	0
13	20241114	204700	1066130660	9970	9970	9970	9970	0
14	20241114	204600	1066130660	9970	9970	9970	9970	0
15	20241114	204500	1066130660	9970	9970	9970	9970	0
16	20241114	204400	1066130660	9970	9970	9970	9970	0
17	20241114	204300	1066130660	9970	9970	9970	9970	0
18	20241114	204200	1066130660	9970	9970	9970	9970	0
19	20241114	204100	1066130660	9970	9970	9970	9970	0
20	20241114	204000	1066130660	9970	9970	9970	9970	0
21	20241114	203900	1066130660	9970	9970	9970	9970	0
22	20241114	203800	1066130660	9970	9970	9970	9970	0
23	20241114	203700	1066130660	9970	9970	9970	9970	0
24	20241114	203600	1066130660	9970	9970	9970	9970	0
25	20241114	203500	1066130660	9970	9970	9970	9970	0
26	20241114	203400	1066130660	9970	9970	9970	9970	0
27	20241114	203300	1066130660	9970	9970	9970	9970	0
28	20241114	203200	1066130660	9970	9970	9970	9970	0
29	20241114	203100	1066130660	9970	9970	9970	9970	0
30	20241114	203000	1066130660	9970	9970	9970	9970	0
31	20241114	202900	1066130660	9970	9970	9970	9970	0
32	20241114	202800	1066130660	9970	9970	9970	9970	2930
33	20241114	202700	1066130660	9970	9970	9970	9970	0
34	20241114	202600	1066130660	9970	9970	9970	9970	0
35	20241114	202500	1066130660	9970	9970	9970	9970	0
36	20241114	202400	1066130660	9970	9970	9970	9970	0
37	20241114	202300	1066130660	9970	9970	9970	9970	0
38	20241114	202200	1066130660	9970	9970	9970	9970	0
39	20241114	202100	1066130660	9970	9970	9970	9970	0
40	20241114	202000	1066130660	9970	9970	9970	9970	0
41	20241114	201900	1066130660	9970	9970	9970	9970	0
42	20241114	201800	1066130660	9970	9970	9970	9970	0
43	20241114	201700	1066130660	9970	9970	9970	9970	0
44	20241114	201600	1066130660	9970	9970	9970	9970	0
45	20241114	201500	1066130660	9970	9970	9970	9970	0
46	20241114	201400	1066130660	9970	9970	9970	9970	0
47	20241114	201300	1066130660	9970	9970	9970	9970	0
48	20241114	201200	1066130660	9970	9970	9970	9970	0
49	20241114	201100	1066130660	9970	9970	9970	9970	0
50	20241114	201000	1066130660	9970	9970	9970	9970	0
51	20241114	200900	1066130660	9970	9970	9970	9970	0
52	20241114	200800	1066130660	9970	9970	9970	9970	0
53	20241114	200700	1066130660	9970	9970	9970	9970	0
54	20241114	200600	1066130660	9970	9970	9970	9970	0
55	20241114	200500	1066130660	9970	9970	9970	9970	0
56	20241114	200400	1066130660	9970	9970	9970	9970	0
57	20241114	200300	1066130660	9970	9970	9970	9970	0
58	20241114	200200	1066130660	9970	9970	9970	9970	0
59	20241114	200100	1066130660	9970	9970	9970	9970	0
60	20241114	200000	1066130660	9970	9970	9970	9970	0
61	20241114	195900	1066130660	9970	9970	9970	9970	0
62	20241114	195800	1066130660	9970	9970	9970	9970	2930
63	20241114	195700	1066130660	9970	9970	9970	9970	0
64	20241114	195600	1066130660	9970	9970	9970	9970	0
65	20241114	195500	1066130660	9970	9970	9970	9970	0
66	20241114	195400	1066130660	9970	9970	9970	9970	0
67	20241114	195300	1066130660	9970	9970	9970	9970	0
68	20241114	195200	1066130660	9970	9970	9970	9970	0
69	20241114	195100	1066130660	9970	9970	9970	9970	0
70	20241114	195000	1066130660	9970	9970	9970	9970	0
71	20241114	194900	1066130660	9970	9970	9970	9970	0
72	20241114	194800	1066130660	9970	9970	9970	9970	0
73	20241114	194700	1066130660	9970	9970	9970	9970	0
74	20241114	194600	1066130660	9970	9970	9970	9970	0
75	20241114	194500	1066130660	9970	9970	9970	9970	0
76	20241114	194400	1066130660	9970	9970	9970	9970	0
77	20241114	194300	1066130660	9970	9970	9970	9970	0
78	20241114	194200	1066130660	9970	9970	9970	9970	0
79	20241114	194100	1066130660	9970	9970	9970	9970	0
80	20241114	194000	1066130660	9970	9970	9970	9970	0
81	20241114	193900	1066130660	9970	9970	9970	9970	0
82	20241114	193800	1066130660	9970	9970	9970	9970	0
83	20241114	193700	1066130660	9970	9970	9970	9970	0
84	20241114	193600	1066130660	9970	9970	9970	9970	0
85	20241114	193500	1066130660	9970	9970	9970	9970	0
86	20241114	193400	1066130660	9970	9970	9970	9970	0
87	20241114	193300	1066130660	9970	9970	9970	9970	0
88	20241114	193200	1066130660	9970	9970	9970	9970	0
89	20241114	193100	1066130660	9970	9970	9970	9970	0
90	20241114	193000	1066130660	9970	9970	9970	9970	0
91	20241114	192900	1066130660	9970	9970	9970	9970	0
92	20241114	192800	1066130660	9970	9970	9970	9970	2930
93	20241114	192700	1066130660	9970	9970	9970	9970	0
94	20241114	192600	1066130660	9970	9970	9970	9970	0
95	20241114	192500	1066130660	9970	9970	9970	9970	0
96	20241114	192400	1066130660	9970	9970	9970	9970	0
97	20241114	192300	1066130660	9970	9970	9970	9970	0
98	20241114	192200	1066130660	9970	9970	9970	9970	0
99	20241114	192100	1066130660	9970	9970	9970	9970	0
100	20241114	192000	1066130660	9970	9970	9970	9970	0
101	20241114	191900	1066130660	9970	9970	9970	9970	0
102	20241114	191800	1066130660	9970	9970	9970	9970	0
103	20241114	191700	1066130660	9970	9970	9970	9970	0
104	20241114	191600	1066130660	9970	9970	9970	9970	0
105	20241114	191500	1066130660	9970	9970	9970	9970	0
106	20241114	191400	1066130660	9970	9970	9970	9970	0
107	20241114	191300	1066130660	9970	9970	9970	9970	0
108	20241114	191200	1066130660	9970	9970	9970	9970	0
109	20241114	191100	1066130660	9970	9970	9970	9970	0
110	20241114	191000	1066130660	9970	9970	9970	9970	0
111	20241114	190900	1066130660	9970	9970	9970	9970	0
112	20241114	190800	1066130660	9970	9970	9970	9970	0
113	20241114	190700	1066130660	9970	9970	9970	9970	0
114	20241114	190600	1066130660	9970	9970	9970	9970	0
115	20241114	190500	1066130660	9970	9970	9970	9970	0
116	20241114	190400	1066130660	9970	9970	9970	9970	0
117	20241114	190300	1066130660	9970	9970	9970	9970	0
118	20241114	190200	1066130660	9970	9970	9970	9970	0
119	20241114	190100	1066130660	9970	9970	9970	9970	0
120	20241114	190000	1066130660	9970	9970	9970	9970	0
121	20241114	185900	1066130660	9970	9970	9970	9970	0
122	20241114	185800	1066130660	9970	9970	9970	9970	2930
123	20241114	185700	1066130660	9970	9970	9970	9970	0
124	20241114	185600	1066130660	9970	9970	9970	9970	0
125	20241114	185500	1066130660	9970	9970	9970	9970	0
126	20241114	185400	1066130660	9970	9970	9970	9970	0
127	20241114	185300	1066130660	9970	9970	9970	9970	0
128	20241114	185200	1066130660	9970	9970	9970	9970	0
129	20241114	185100	1066130660	9970	9970	9970	9970	0
130	20241114	185000	1066130660	9970	9970	9970	9970	0
131	20241114	184900	1066130660	9970	9970	9970	9970	0
132	20241114	184800	1066130660	9970	9970	9970	9970	0
133	20241114	184700	1066130660	9970	9970	9970	9970	0
134	20241114	184600	1066130660	9970	9970	9970	9970	0
135	20241114	184500	1066130660	9970	9970	9970	9970	0
136	20241114	184400	1066130660	9970	9970	9970	9970	0
137	20241114	184300	1066130660	9970	9970	9970	9970	0
138	20241114	184200	1066130660	9970	9970	9970	9970	0
139	20241114	184100	1066130660	9970	9970	9970	9970	0
140	20241114	184000	1066130660	9970	9970	9970	9970	0
141	20241114	183900	1066130660	9970	9970	9970	9970	0
142	20241114	183800	1066130660	9970	9970	9970	9970	0
143	20241114	183700	1066130660	9970	9970	9970	9970	0
144	20241114	183600	1066130660	9970	9970	9970	9970	0
145	20241114	183500	1066130660	9970	9970	9970	9970	0
146	20241114	183400	1066130660	9970	9970	9970	9970	0
147	20241114	183300	1066130660	9970	9970	9970	9970	0
148	20241114	183200	1066130660	9970	9970	9970	9970	0
149	20241114	183100	1066130660	9970	9970	9970	9970	0
150	20241114	183000	1066130660	9970	9970	9970	9970	0
151	20241114	182900	1066130660	9970	9970	9970	9970	0
152	20241114	182800	1066130660	9970	9970	9970	9970	2930
153	20241114	182700	1066130660	9970	9970	9970	9970	0
154	20241114	182600	1066130660	9970	9970	9970	9970	0
155	20241114	182500	1066130660	9970	9970	9970	9970	0
156	20241114	182400	1066130660	9970	9970	9970	9970	0
157	20241114	182300	1066130660	9970	9970	9970	9970	0
158	20241114	182200	1066130660	9970	9970	9970	9970	0
159	20241114	182100	1066130660	9970	9970	9970	9970	0
160	20241114	182000	1066130660	9970	9970	9970	9970	0
161	20241114	181900	1066130660	9970	9970	9970	9970	0
162	20241114	181800	1066130660	9970	9970	9970	9970	0
163	20241114	181700	1066130660	9970	9970	9970	9970	0
164	20241114	181600	1066130660	9970	9970	9970	9970	0
165	20241114	181500	1066130660	9970	9970	9970	9970	0
166	20241114	181400	1066130660	9970	9970	9970	9970	0
167	20241114	181300	1066130660	9970	9970	9970	9970	0
168	20241114	181200	1066130660	9970	9970	9970	9970	0
169	20241114	181100	1066130660	9970	9970	9970	9970	0
170	20241114	181000	1066130660	9970	9970	9970	9970	0
171	20241114	180900	1066130660	9970	9970	9970	9970	0
172	20241114	180800	1066130660	9970	9970	9970	9970	0
173	20241114	180700	1066130660	9970	9970	9970	9970	0
174	20241114	180600	1066130660	9970	9970	9970	9970	0
175	20241114	180500	1066130660	9970	9970	9970	9970	0
176	20241114	180400	1066130660	9970	9970	9970	9970	0
177	20241114	180300	1066130660	9970	9970	9970	9970	0
178	20241114	180200	1066130660	9970	9970	9970	9970	0
179	20241114	180100	1066130660	9970	9970	9970	9970	0
180	20241114	180000	1066130660	9970	9970	9970	9970	0
181	20241114	175900	1066130660	9970	9970	9970	9970	0
182	20241114	175800	1066130660	9970	9970	9970	9970	2930
183	20241114	175700	1066130660	9970	9970	9970	9970	0
184	20241114	175600	1066130660	9970	9970	9970	9970	0
185	20241114	175500	1066130660	9970	9970	9970	9970	0
186	20241114	175400	1066130660	9970	9970	9970	9970	0
187	20241114	175300	1066130660	9970	9970	9970	9970	0
188	20241114	175200	1066130660	9970	9970	9970	9970	0
189	20241114	175100	1066130660	9970	9970	9970	9970	0
190	20241114	175000	1066130660	9970	9970	9970	9970	0
191	20241114	174900	1066130660	9970	9970	9970	9970	0
192	20241114	174800	1066130660	9970	9970	9970	9970	0
193	20241114	174700	1066130660	9970	9970	9970	9970	0
194	20241114	174600	1066130660	9970	9970	9970	9970	0
195	20241114	174500	1066130660	9970	9970	9970	9970	0
196	20241114	174400	1066130660	9970	9970	9970	9970	0
197	20241114	174300	1066130660	9970	9970	9970	9970	0
198	20241114	174200	1066130660	9970	9970	9970	9970	0
199	20241114	174100	1066130660	9970	9970	9970	9970	0
200	20241114	174000	1066130660	9970	9970	9970	9970	0
201	20241114	173900	1066130660	9970	9970	9970	9970	0
202	20241114	173800	1066130660	9970	9970	9970	9970	0
203	20241114	173700	1066130660	9970	9970	9970	9970	0
204	20241114	173600	1066130660	9970	9970	9970	9970	0
205	20241114	173500	1066130660	9970	9970	9970	9970	0
206	20241114	173400	1066130660	9970	9970	9970	9970	0
207	20241114	173300	1066130660	9970	9970	9970	9970	0
208	20241114	173200	1066130660	9970	9970	9970	9970	0
209	20241114	173100	1066130660	9970	9970	9970	9970	0
210	20241114	173000	1066130660	9970	9970	9970	9970	0
211	20241114	172900	1066130660	9970	9970	9970	9970	0
212	20241114	172800	1066130660	9970	9970	9970	9970	2930
213	20241114	172700	1066130660	9970	9970	9970	9970	0
214	20241114	172600	1066130660	9970	9970	9970	9970	0
215	20241114	172500	1066130660	9970	9970	9970	9970	0
216	20241114	172400	1066130660	9970	9970	9970	9970	0
217	20241114	172300	1066130660	9970	9970	9970	9970	0
218	20241114	172200	1066130660	9970	9970	9970	9970	0
219	20241114	172100	1066130660	9970	9970	9970	9970	0
220	20241114	172000	1066130660	9970	9970	9970	9970	0
221	20241114	171900	1066130660	9970	9970	9970	9970	0
222	20241114	171800	1066130660	9970	9970	9970	9970	0
223	20241114	171700	1066130660	9970	9970	9970	9970	0
224	20241114	171600	1066130660	9970	9970	9970	9970	0
225	20241114	171500	1066130660	9970	9970	9970	9970	0
226	20241114	171400	1066130660	9970	9970	9970	9970	0
227	20241114	171300	1066130660	9970	9970	9970	9970	0
228	20241114	171200	1066130660	9970	9970	9970	9970	0
229	20241114	171100	1066130660	9970	9970	9970	9970	0
230	20241114	171000	1066130660	9970	9970	9970	9970	0
231	20241114	170900	1066130660	9970	9970	9970	9970	0
232	20241114	170800	1066130660	9970	9970	9970	9970	0
233	20241114	170700	1066130660	9970	9970	9970	9970	0
234	20241114	170600	1066130660	9970	9970	9970	9970	0
235	20241114	170500	1066130660	9970	9970	9970	9970	0
236	20241114	170400	1066130660	9970	9970	9970	9970	0
237	20241114	170300	1066130660	9970	9970	9970	9970	0
238	20241114	170200	1066130660	9970	9970	9970	9970	0
239	20241114	170100	1066130660	9970	9970	9970	9970	0
240	20241114	170000	1066130660	9970	9970	9970	9970	0
241	20241114	165900	1066130660	9970	9970	9970	9970	0
242	20241114	165800	1066130660	9970	9970	9970	9970	2930
243	20241114	165700	1066130660	9970	9970	9970	9970	0
244	20241114	165600	1066130660	9970	9970	9970	9970	0
245	20241114	165500	1066130660	9970	9970	9970	9970	0
246	20241114	165400	1066130660	9970	9970	9970	9970	0
247	20241114	165300	1066130660	9970	9970	9970	9970	0
248	20241114	165200	1066130660	9970	9970	9970	9970	0
249	20241114	165100	1066130660	9970	9970	9970	9970	0
250	20241114	165000	1066130660	9970	9970	9970	9970	0
251	20241114	164900	1066130660	9970	9970	9970	9970	0
252	20241114	164800	1066130660	9970	9970	9970	9970	0
253	20241114	164700	1066130660	9970	9970	9970	9970	0
254	20241114	164600	1066130660	9970	9970	9970	9970	0
255	20241114	164500	1066130660	9970	9970	9970	9970	0
256	20241114	164400	1066130660	9970	9970	9970	9970	0
257	20241114	164300	1066130660	9970	9970	9970	9970	0
258	20241114	164200	1066130660	9970	9970	9970	9970	0
259	20241114	164100	1066130660	9970	9970	9970	9970	0
260	20241114	164000	1066130660	9970	9970	9970	9970	0
261	20241114	163900	1066130660	9970	9970	9970	9970	0
262	20241114	163800	1066130660	9970	9970	9970	9970	0
263	20241114	163700	1066130660	9970	9970	9970	9970	0
264	20241114	163600	1066130660	9970	9970	9970	9970	0
265	20241114	163500	1066130660	9970	9970	9970	9970	0
266	20241114	163400	1066130660	9970	9970	9970	9970	0
267	20241114	163300	1066130660	9970	9970	9970	9970	0
268	20241114	163200	1066130660	9970	9970	9970	9970	0
269	20241114	163100	1066130660	9970	9970	9970	9970	0
270	20241114	163000	1066130660	9970	9970	9970	9970	2930
271	20241114	162900	1036918560	9970	9970	9970	9970	0
272	20241114	162800	1036918560	9970	9970	9970	9970	0
273	20241114	162700	1036918560	9970	9970	9970	9970	0
274	20241114	162600	1036918560	9970	9970	9970	9970	0
275	20241114	162500	1036918560	9970	9970	9970	9970	0
276	20241114	162400	1036918560	9970	9970	9970	9970	0
277	20241114	162300	1036918560	9970	9970	9970	9970	0
278	20241114	162200	1036918560	9970	9970	9970	9970	0
279	20241114	162100	1036918560	9970	9970	9970	9970	0
280	20241114	162000	1036918560	9970	9970	9970	9970	0
281	20241114	161900	1036918560	9970	9920	9970	9920	368
282	20241114	161800	1033258660	9820	9820	9930	9820	79
283	20241114	161700	1032482770	9820	9820	9820	9820	23
284	20241114	161600	1032256910	9950	9950	9950	9950	15
285	20241114	161500	1032107660	9960	9970	9970	9960	77
286	20241114	161400	1031339980	9970	9800	9970	9800	128
287	20241114	161300	1030085250	9800	9800	9800	9800	0
288	20241114	161200	1030085250	9800	9970	9970	9800	53
289	20241114	161100	1029565680	9790	9790	9790	9790	0
290	20241114	161000	1029565680	9790	9940	9970	9790	181
291	20241114	160900	1027768750	9810	9810	9810	9810	0
292	20241114	160800	1027768750	9810	9780	9950	9770	349
293	20241114	160700	1024301310	9930	9890	9930	9890	2770
294	20241114	160600	996876930	9890	9740	9890	9730	393
295	20241114	160500	993022530	9740	9760	9760	9720	145
296	20241114	160400	991610210	9770	9770	9770	9770	13
297	20241114	160300	991483200	9800	9900	9900	9800	34
298	20241114	160200	991149100	9900	9880	9900	9880	202
299	20241114	160100	989150430	9780	9790	9790	9780	67
300	20241114	160000	988494870	9900	9790	9900	9780	167
301	20241114	155900	986849710	9900	9750	9900	9750	367
302	20241114	155800	983223110	9750	9700	9870	9700	252
303	20241114	155700	980757060	9700	9740	9740	9700	191
304	20241114	155600	978900940	9740	9740	9740	9740	9
305	20241114	155500	978813280	9740	9750	9750	9740	3
306	20241114	155400	978784040	9750	9750	9750	9750	1
307	20241114	155300	978774290	9740	9800	9800	9700	652
308	20241114	155200	972416220	9810	9810	9810	9810	1
309	20241114	155100	972406410	9810	9810	9810	9810	1
310	20241114	155000	972396600	9810	9810	9810	9810	1
311	20241114	154900	972386790	9780	9880	9880	9780	26
312	20241114	154800	972131010	9880	9800	9910	9750	353
313	20241114	154700	968676780	9800	9800	9800	9800	1
314	20241114	154600	968666980	9760	9720	9840	9710	521
315	20241114	154500	963575830	9730	9720	9730	9720	27
316	20241114	154400	963313350	9740	9720	9770	9720	388
317	20241114	154300	959530060	9730	9700	9740	9700	333
318	20241114	154200	956290580	9690	9680	9740	9670	563
319	20241114	154100	950833130	9680	9670	9720	9670	189
320	20241114	154000	949003550	9670	9670	9670	9670	1
321	20241114	153900	948993880	9670	9670	9670	9670	1
322	20241114	153800	948984210	9650	9650	9650	9650	0
323	20241114	153700	948984210	9650	9670	9670	9650	226
324	20241114	153600	946800950	9680	9660	9710	9660	1369
325	20241114	153500	933521200	9650	9650	9650	9650	4
326	20241114	153400	933482600	9650	9660	9660	9650	112
327	20241114	153300	932401700	9670	9630	9670	9630	613
328	20241114	153200	926485520	9630	9630	9630	9630	230
329	20241114	153100	924270620	9630	9630	9630	9630	1
330	20241114	153000	924260990	9620	9620	9620	9620	2
331	20241114	152900	924241750	9620	9620	9620	9620	0
332	20241114	152800	924241750	9620	9610	9620	9610	3
333	20241114	152700	924212910	9630	9630	9630	9630	1
334	20241114	152600	924203280	9640	9640	9640	9640	0
335	20241114	152500	924203280	9640	9620	9640	9610	674
336	20241114	152400	917714410	9610	9610	9610	9610	1
337	20241114	152300	917704800	9630	9630	9630	9630	300
338	20241114	152200	914815800	9630	9600	9630	9590	6
339	20241114	152100	914758190	9600	9600	9600	9600	105
340	20241114	152000	913750190	9600	9600	9600	9600	0
341	20241114	151900	913750190	9600	9600	9600	9600	101
342	20241114	151800	912780590	9600	9580	9600	9560	166
343	20241114	151700	911191940	9580	9580	9580	9560	37
344	20241114	151600	910837860	9570	9530	9570	9530	228
345	20241114	151500	908658390	9520	9520	9520	9520	0
346	20241114	151400	908658390	9520	9520	9520	9520	2
347	20241114	151300	908639350	9500	9500	9500	9500	500
348	20241114	151200	903889350	9500	9500	9500	9500	0
349	20241114	151100	903889350	9500	9500	9510	9500	1382
350	20241114	151000	890759800	9500	9550	9550	9500	861
351	20241114	150900	882561450	9550	9560	9560	9550	177
352	20241114	150800	880870070	9560	9590	9590	9560	358
353	20241114	150700	877441240	9600	9590	9600	9570	123
354	20241114	150600	876261900	9590	9590	9590	9590	14
355	20241114	150500	876127640	9590	9580	9590	9580	526
356	20241114	150400	871086210	9590	9590	9590	9590	0
357	20241114	150300	871086210	9590	9560	9590	9550	403
358	20241114	150200	867228760	9580	9630	9630	9560	230
359	20241114	150100	865025330	9600	9590	9640	9590	441
360	20241114	150000	860789820	9590	9570	9590	9560	311
361	20241114	145900	857808550	9570	9570	9580	9570	93
362	20241114	145800	856917630	9570	9570	9570	9570	100
363	20241114	145700	855960630	9550	9550	9550	9550	140
364	20241114	145600	854623630	9550	9570	9570	9550	38
365	20241114	145500	854260690	9570	9570	9570	9570	34
366	20241114	145400	853935310	9580	9600	9610	9580	241
367	20241114	145300	851621960	9590	9590	9590	9590	0
368	20241114	145200	851621960	9590	9590	9590	9590	0
369	20241114	145100	851621960	9590	9560	9590	9560	179
370	20241114	145000	849907500	9550	9550	9550	9550	37
371	20241114	144900	849554150	9520	9540	9540	9520	77
372	20241114	144800	848821070	9520	9520	9540	9520	758
373	20241114	144700	841601930	9520	9560	9560	9520	830
374	20241114	144600	833686870	9550	9540	9550	9540	157
375	20241114	144500	832187670	9540	9520	9540	9520	127
376	20241114	144400	830977370	9520	9520	9520	9520	0
377	20241114	144300	830977370	9520	9520	9530	9500	1087
378	20241114	144200	820646510	9500	9550	9550	9500	852
379	20241114	144100	812547100	9550	9570	9570	9550	617
380	20241114	144000	806648650	9570	9580	9580	9570	62
381	20241114	143900	806055230	9580	9580	9580	9580	2
382	20241114	143800	806036070	9580	9600	9600	9580	56
383	20241114	143700	805499550	9600	9600	9600	9600	2
384	20241114	143600	805480350	9600	9600	9600	9600	0
385	20241114	143500	805480350	9600	9600	9600	9600	1
386	20241114	143400	805470750	9600	9600	9600	9600	111
387	20241114	143300	804405150	9600	9580	9600	9580	19
388	20241114	143200	804222830	9580	9550	9580	9550	864
389	20241114	143100	795961100	9550	9580	9580	9550	450
390	20241114	143000	791661550	9580	9580	9580	9570	228
391	20241114	142900	789479460	9580	9580	9580	9580	11
392	20241114	142800	789374080	9580	9590	9590	9580	480
393	20241114	142700	784771320	9600	9600	9600	9590	122
394	20241114	142600	783600320	9600	9620	9620	9600	13
395	20241114	142500	783475440	9600	9600	9600	9600	0
396	20241114	142400	783475440	9600	9610	9610	9600	320
397	20241114	142300	780401240	9590	9600	9620	9580	33
398	20241114	142200	780084670	9600	9610	9610	9580	5259
399	20241114	142100	729606460	9620	9630	9630	9620	52
400	20241114	142000	729105720	9620	9630	9630	9620	2
401	20241114	141900	729086470	9630	9630	9630	9630	1
402	20241114	141800	729076840	9630	9630	9630	9630	2
403	20241114	141700	729057580	9620	9620	9620	9620	101
404	20241114	141600	728085960	9610	9610	9610	9610	0
405	20241114	141500	728085960	9610	9640	9640	9610	1079
406	20241114	141400	717704000	9640	9650	9650	9640	127
407	20241114	141300	716479680	9650	9660	9660	9650	283
408	20241114	141200	713748720	9650	9650	9670	9650	114
409	20241114	141100	712648580	9650	9650	9650	9650	5
410	20241114	141000	712600330	9660	9660	9660	9660	2
411	20241114	140900	712581010	9650	9660	9660	9650	102
412	20241114	140800	711596680	9670	9670	9670	9670	2
413	20241114	140700	711577340	9670	9670	9670	9670	2
414	20241114	140600	711558000	9670	9660	9670	9650	73
415	20241114	140500	710853180	9670	9660	9670	9660	16
416	20241114	140400	710698600	9680	9680	9680	9680	1
417	20241114	140300	710688920	9670	9670	9670	9660	5
418	20241114	140200	710640580	9650	9650	9650	9650	1
419	20241114	140100	710630930	9690	9640	9690	9640	392
420	20241114	140000	706851940	9650	9700	9700	9650	1145
421	20241114	135900	695786830	9680	9700	9700	9680	4
422	20241114	135800	695748090	9700	9670	9700	9670	24
423	20241114	135700	695515590	9670	9690	9690	9650	2812
424	20241114	135600	668312930	9700	9760	9760	9690	4376
425	20241114	135500	625810890	9760	9760	9760	9760	2
426	20241114	135400	625791370	9760	9760	9760	9760	12
427	20241114	135300	625674250	9760	9760	9760	9760	290
428	20241114	135200	622843850	9760	9760	9760	9760	2
429	20241114	135100	622824330	9760	9760	9760	9750	102
430	20241114	135000	621829810	9760	9760	9760	9760	1
431	20241114	134900	621820050	9760	9760	9760	9760	4
432	20241114	134800	621781010	9760	9760	9760	9760	2
433	20241114	134700	621761490	9760	9760	9760	9760	10
434	20241114	134600	621663890	9760	9760	9760	9760	0
435	20241114	134500	621663890	9760	9760	9760	9760	0
436	20241114	134400	621663890	9760	9750	9760	9750	402
437	20241114	134300	617744380	9750	9740	9750	9740	2
438	20241114	134200	617724890	9740	9740	9740	9740	16
439	20241114	134100	617569050	9730	9730	9730	9730	140
440	20241114	134000	616206850	9730	9740	9740	9730	20
441	20241114	133900	616012230	9750	9750	9750	9750	1
442	20241114	133800	616002480	9730	9740	9740	9730	10
443	20241114	133700	615905170	9730	9730	9730	9730	0
444	20241114	133600	615905170	9730	9750	9750	9730	314
445	20241114	133500	612849400	9750	9740	9750	9740	51
446	20241114	133400	612352650	9730	9740	9740	9730	100
447	20241114	133300	611379520	9750	9770	9770	9750	107
448	20241114	133200	610336240	9770	9760	9770	9760	10
449	20241114	133100	610238630	9760	9760	9760	9760	1
450	20241114	133000	610228870	9760	9760	9760	9760	1
451	20241114	132900	610219110	9760	9760	9760	9760	1
452	20241114	132800	610209350	9760	9760	9760	9760	1
453	20241114	132700	610199590	9760	9760	9760	9760	1
454	20241114	132600	610189830	9760	9750	9760	9750	152
455	20241114	132500	608706970	9760	9760	9760	9760	1
456	20241114	132400	608697210	9760	9760	9760	9760	1
457	20241114	132300	608687450	9770	9770	9770	9770	0
458	20241114	132200	608687450	9770	9770	9770	9770	1
459	20241114	132100	608677680	9750	9750	9750	9750	66
460	20241114	132000	608034180	9740	9750	9750	9740	297
461	20241114	131900	605139390	9750	9760	9760	9750	37
462	20241114	131800	604778600	9760	9760	9760	9760	0
463	20241114	131700	604778600	9760	9740	9760	9740	6
464	20241114	131600	604720140	9740	9740	9750	9740	338
465	20241114	131500	601427710	9740	9740	9740	9740	0
466	20241114	131400	601427710	9740	9740	9740	9740	12
467	20241114	131300	601310830	9740	9740	9740	9740	2
468	20241114	131200	601291350	9740	9740	9740	9740	21
469	20241114	131100	601086810	9740	9740	9740	9740	1
470	20241114	131000	601077070	9720	9710	9720	9710	212
471	20241114	130900	599017700	9700	9700	9700	9700	1
472	20241114	130800	599008000	9710	9710	9710	9700	240
473	20241114	130700	596679980	9700	9700	9700	9700	219
474	20241114	130600	594555680	9700	9780	9780	9700	6709
475	20241114	130500	529042990	9790	9790	9790	9790	2
476	20241114	130400	529023410	9790	9790	9790	9790	200
477	20241114	130300	527065410	9790	9790	9790	9790	2
478	20241114	130200	527045830	9790	9780	9790	9780	122
479	20241114	130100	525851660	9790	9790	9790	9790	157
480	20241114	130000	524314630	9780	9790	9820	9780	1023
481	20241114	125900	514296230	9790	9790	9790	9790	61
482	20241114	125800	513699040	9790	9790	9790	9790	20
483	20241114	125700	513503240	9780	9820	9820	9780	3588
484	20241114	125600	478385690	9820	9820	9820	9820	11
485	20241114	125500	478277670	9810	9830	9830	9800	1307
486	20241114	125400	465458530	9840	9840	9840	9840	2
487	20241114	125300	465438850	9840	9840	9840	9840	9
488	20241114	125200	465350290	9840	9840	9840	9840	10
489	20241114	125100	465251890	9840	9850	9850	9830	143
490	20241114	125000	463845980	9840	9840	9840	9840	9
491	20241114	124900	463757420	9840	9840	9840	9840	10
492	20241114	124800	463659020	9840	9840	9840	9840	2
493	20241114	124700	463639340	9840	9850	9850	9840	346
494	20241114	124600	460232640	9850	9830	9850	9830	205
495	20241114	124500	458217310	9830	9830	9830	9830	10
496	20241114	124400	458119010	9820	9830	9830	9820	11
497	20241114	124300	458010900	9830	9830	9830	9820	13
498	20241114	124200	457883130	9820	9820	9820	9820	2
499	20241114	124100	457863490	9820	9820	9820	9820	666
500	20241114	124000	451323370	9840	9830	9840	9830	40
501	20241114	123900	450930080	9830	9840	9840	9830	461
502	20241114	123800	446398340	9830	9850	9850	9830	79
503	20241114	123700	445621570	9840	9850	9850	9830	16
504	20241114	123600	445464080	9830	9830	9830	9830	47
505	20241114	123500	445002070	9850	9840	9850	9840	22
506	20241114	123400	444785490	9850	9850	9850	9850	31
507	20241114	123300	444480140	9820	9840	9840	9820	41
508	20241114	123200	444077300	9820	9830	9830	9820	1260
509	20241114	123100	431697850	9830	9850	9850	9830	623
510	20241114	123000	425571050	9850	9850	9850	9850	564
511	20241114	122900	420015650	9860	9850	9860	9850	21
512	20241114	122800	419808690	9850	9870	9870	9850	431
513	20241114	122700	415560010	9870	9930	9930	9870	1497
514	20241114	122600	400757740	9930	9930	9930	9930	13
515	20241114	122500	400628650	9930	9930	9930	9930	0
516	20241114	122400	400628650	9930	9930	9930	9930	12
517	20241114	122300	400509490	9920	9920	9920	9920	9
518	20241114	122200	400420210	9910	9900	9910	9890	12
519	20241114	122100	400301490	9880	9920	9920	9880	183
520	20241114	122000	398490880	9910	9910	9910	9910	15
521	20241114	121900	398342230	9910	9910	9910	9910	0
522	20241114	121800	398342230	9910	9930	9930	9890	67
523	20241114	121700	397679140	9930	9910	9930	9910	107
524	20241114	121600	396618590	9910	9910	9910	9910	30
525	20241114	121500	396321290	9900	9910	9910	9900	25
526	20241114	121400	396073680	9910	9910	9910	9910	397
527	20241114	121300	392139410	9910	9910	9910	9910	0
528	20241114	121200	392139410	9910	9900	9910	9900	112
529	20241114	121100	391030510	9900	9900	9900	9900	21
530	20241114	121000	390822610	9900	9900	9900	9900	10
531	20241114	120900	390723610	9900	9900	9900	9900	11
532	20241114	120800	390614710	9890	9900	9900	9890	23
533	20241114	120700	390387150	9900	9900	9900	9900	3
534	20241114	120600	390357450	9900	9900	9900	9900	60
535	20241114	120500	389763450	9900	9890	9900	9890	15
536	20241114	120400	389615000	9890	9890	9890	9890	10
537	20241114	120300	389516100	9890	9870	9890	9870	32
538	20241114	120200	389200180	9870	9870	9870	9870	10
539	20241114	120100	389101480	9870	9870	9870	9870	1
540	20241114	120000	389091610	9870	9870	9870	9870	9
541	20241114	115900	389002780	9870	9850	9870	9850	2058
542	20241114	115800	368731280	9860	9860	9860	9860	33
543	20241114	115700	368405900	9870	9870	9870	9870	9
544	20241114	115600	368317070	9860	9860	9870	9860	61
545	20241114	115500	367715180	9870	9860	9870	9860	11
546	20241114	115400	367606620	9870	9870	9870	9870	19
547	20241114	115300	367419090	9870	9870	9870	9870	12
548	20241114	115200	367300650	9870	9860	9870	9860	11
549	20241114	115100	367192090	9870	9870	9870	9870	10
550	20241114	115000	367093390	9870	9870	9870	9870	1
551	20241114	114900	367083520	9870	9860	9870	9860	41
552	20241114	114800	366679160	9870	9870	9870	9870	11
553	20241114	114700	366570590	9870	9870	9870	9870	11
554	20241114	114600	366462020	9870	9870	9870	9850	28
555	20241114	114500	366185960	9880	9880	9880	9880	10
556	20241114	114400	366087160	9880	9880	9880	9880	48
557	20241114	114300	365612920	9880	9880	9880	9880	10
558	20241114	114200	365514120	9880	9880	9880	9880	13
559	20241114	114100	365385680	9880	9880	9880	9880	9
560	20241114	114000	365296760	9880	9880	9880	9880	10
561	20241114	113900	365197960	9850	9870	9880	9850	309
562	20241114	113800	362153930	9860	9860	9860	9860	3
563	20241114	113700	362124350	9850	9850	9850	9850	211
564	20241114	113600	360046000	9840	9850	9860	9840	51
565	20241114	113500	359543730	9850	9840	9850	9840	115
566	20241114	113400	358411830	9840	9840	9840	9840	9
567	20241114	113300	358323270	9840	9840	9840	9840	13
568	20241114	113200	358195350	9830	9840	9840	9830	414
569	20241114	113100	354122650	9850	9840	9850	9840	327
570	20241114	113000	350904870	9850	9860	9860	9850	50
571	20241114	112900	350412360	9860	9860	9860	9860	10
572	20241114	112800	350313760	9860	9860	9860	9850	23
573	20241114	112700	350087080	9850	9860	9860	9850	25
574	20241114	112600	349840680	9860	9850	9860	9850	21
575	20241114	112500	349633720	9880	9890	9890	9850	637
576	20241114	112400	343353720	9890	9890	9890	9890	9
577	20241114	112300	343264710	9880	9880	9890	9870	23
578	20241114	112200	343037390	9890	9890	9890	9890	11
579	20241114	112100	342928600	9870	9880	9880	9870	315
580	20241114	112000	339817170	9890	9880	9890	9880	50
581	20241114	111900	339322870	9890	9890	9890	9890	40
582	20241114	111800	338927270	9890	9890	9890	9890	53
583	20241114	111700	338403100	9890	9880	9900	9880	321
584	20241114	111600	335231320	9900	9930	9930	9900	781
585	20241114	111500	327498190	9930	9930	9930	9930	81
586	20241114	111400	326693860	9940	9940	9940	9940	14
587	20241114	111300	326554700	9940	9930	9940	9930	125
588	20241114	111200	325313350	9940	9950	9960	9940	223
589	20241114	111100	323096610	9950	9950	9950	9950	9
590	20241114	111000	323007060	9940	9940	9950	9940	165
591	20241114	110900	321366260	9930	9930	9930	9930	10
592	20241114	110800	321266960	9940	9940	9940	9940	10
593	20241114	110700	321167560	9930	9910	9930	9910	32
594	20241114	110600	320850400	9930	9920	9930	9910	82
595	20241114	110500	320037510	9920	9950	9950	9920	25
596	20241114	110400	319789130	9950	9930	9950	9930	415
597	20241114	110300	315667980	9940	9940	9940	9940	6
598	20241114	110200	315608340	9960	9990	9990	9940	688
599	20241114	110100	308762050	9990	9970	9990	9970	109
600	20241114	110000	307675140	9970	9990	9990	9970	27
601	20241114	105900	307405430	9990	10010	10010	9990	370
602	20241114	105800	303706930	9990	9990	9990	9990	35
603	20241114	105700	303357280	9990	9990	9990	9990	9
604	20241114	105600	303267370	9990	9990	9990	9990	10
605	20241114	105500	303167470	9990	9990	9990	9970	192
606	20241114	105400	301251390	9990	10030	10050	9970	1387
607	20241114	105300	287369890	10030	9990	10040	9990	610
608	20241114	105200	281258820	9990	9980	9990	9980	608
609	20241114	105100	275187980	9980	9970	9980	9970	323
610	20241114	105000	271967570	9960	9950	9960	9950	941
611	20241114	104900	262601310	9950	9910	9950	9910	344
612	20241114	104800	259191670	9890	9900	9900	9890	618
613	20241114	104700	253079560	9880	9900	9920	9880	1033
614	20241114	104600	242861150	9900	9930	9930	9900	1500
615	20241114	104500	227995970	9920	9920	9920	9920	3
616	20241114	104400	227966210	9930	9910	9930	9910	686
617	20241114	104300	221164280	9910	9890	9910	9890	172
618	20241114	104200	219461700	9880	9880	9900	9880	107
619	20241114	104100	218404140	9900	9900	9900	9900	9
620	20241114	104000	218315040	9880	9900	9900	9880	6
621	20241114	103900	218255680	9900	9900	9900	9900	212
622	20241114	103800	216156880	9910	9840	9910	9820	1699
623	20241114	103700	199353640	9840	9820	9840	9820	51
624	20241114	103600	198852000	9840	9830	9840	9820	392
625	20241114	103500	194999000	9830	9830	9830	9830	214
626	20241114	103400	192895380	9820	9830	9830	9820	948
627	20241114	103300	183583280	9840	9840	9870	9840	543
628	20241114	103200	178239910	9860	9850	9870	9840	1258
629	20241114	103100	165840350	9840	9830	9840	9820	524
630	20241114	103000	160693280	9830	9850	9850	9830	431
631	20241114	102900	156455730	9830	9850	9850	9830	109
632	20241114	102800	155384060	9830	9830	9830	9830	395
633	20241114	102700	151501210	9850	9830	9850	9830	192
634	20241114	102600	149613670	9830	9850	9850	9830	610
635	20241114	102500	143613170	9830	9860	9860	9830	1364
636	20241114	102400	130187740	9860	9890	9890	9860	202
637	20241114	102300	128195100	9880	9890	9910	9880	111
638	20241114	102200	127096640	9890	9890	9890	9890	477
639	20241114	102100	122379110	9890	9920	9920	9890	532
640	20241114	102000	117113110	9910	9910	9930	9910	187
641	20241114	101900	115259640	9900	9910	9910	9900	827
642	20241114	101800	107064100	9870	9860	9870	9860	372
643	20241114	101700	103392470	9870	9890	9890	9870	770
644	20241114	101600	95789670	9910	9900	9910	9900	314
645	20241114	101500	92680970	9870	9870	9870	9860	318
646	20241114	101400	89543600	9860	9850	9860	9850	472
647	20241114	101300	84892630	9860	9860	9870	9860	603
648	20241114	101200	78946940	9860	9930	9930	9860	480
649	20241114	101100	74210720	9920	9880	9920	9880	218
650	20241114	101000	72054880	9930	9880	9930	9880	77
651	20241114	100900	71293620	9900	9880	9900	9860	314
652	20241114	100800	68188950	9900	9870	9900	9870	121
653	20241114	100700	66994050	9870	9880	9900	9860	359
654	20241114	100600	63449250	9880	10000	10000	9880	2621
655	20241114	100500	37416070	10000	9990	10000	9990	105
656	20241114	100400	36366210	9950	10000	10000	9950	234
657	20241114	100300	34035460	9950	9930	10000	9930	230
658	20241114	100200	31738340	9930	9980	9990	9930	457
659	20241114	100100	27186440	9990	10000	10000	9990	1262
660	20241114	100000	14566460	9970	9970	9990	9970	1410