KissMeData/389260/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210900	273804640	9870	9870	9870	9870	286
3	20241114	210800	273804640	9870	9870	9870	9870	0
4	20241114	210700	273804640	9870	9870	9870	9870	0
5	20241114	210600	273804640	9870	9870	9870	9870	0
6	20241114	210500	273804640	9870	9870	9870	9870	0
7	20241114	210400	273804640	9870	9870	9870	9870	0
8	20241114	210300	273804640	9870	9870	9870	9870	0
9	20241114	210200	273804640	9870	9870	9870	9870	0
10	20241114	210100	273804640	9870	9870	9870	9870	0
11	20241114	210000	273804640	9870	9870	9870	9870	0
12	20241114	205900	273804640	9870	9870	9870	9870	0
13	20241114	205800	273804640	9870	9870	9870	9870	0
14	20241114	205700	273804640	9870	9870	9870	9870	0
15	20241114	205600	273804640	9870	9870	9870	9870	0
16	20241114	205500	273804640	9870	9870	9870	9870	0
17	20241114	205400	273804640	9870	9870	9870	9870	0
18	20241114	205300	273804640	9870	9870	9870	9870	0
19	20241114	205200	273804640	9870	9870	9870	9870	0
20	20241114	205100	273804640	9870	9870	9870	9870	0
21	20241114	205000	273804640	9870	9870	9870	9870	0
22	20241114	204900	273804640	9870	9870	9870	9870	0
23	20241114	204800	273804640	9870	9870	9870	9870	0
24	20241114	204700	273804640	9870	9870	9870	9870	0
25	20241114	204600	273804640	9870	9870	9870	9870	0
26	20241114	204500	273804640	9870	9870	9870	9870	0
27	20241114	204400	273804640	9870	9870	9870	9870	0
28	20241114	204300	273804640	9870	9870	9870	9870	0
29	20241114	204200	273804640	9870	9870	9870	9870	0
30	20241114	204100	273804640	9870	9870	9870	9870	0
31	20241114	204000	273804640	9870	9870	9870	9870	0
32	20241114	203900	273804640	9870	9870	9870	9870	286
33	20241114	203800	273804640	9870	9870	9870	9870	0
34	20241114	203700	273804640	9870	9870	9870	9870	0
35	20241114	203600	273804640	9870	9870	9870	9870	0
36	20241114	203500	273804640	9870	9870	9870	9870	0
37	20241114	203400	273804640	9870	9870	9870	9870	0
38	20241114	203300	273804640	9870	9870	9870	9870	0
39	20241114	203200	273804640	9870	9870	9870	9870	0
40	20241114	203100	273804640	9870	9870	9870	9870	0
41	20241114	203000	273804640	9870	9870	9870	9870	0
42	20241114	202900	273804640	9870	9870	9870	9870	0
43	20241114	202800	273804640	9870	9870	9870	9870	0
44	20241114	202700	273804640	9870	9870	9870	9870	0
45	20241114	202600	273804640	9870	9870	9870	9870	0
46	20241114	202500	273804640	9870	9870	9870	9870	0
47	20241114	202400	273804640	9870	9870	9870	9870	0
48	20241114	202300	273804640	9870	9870	9870	9870	0
49	20241114	202200	273804640	9870	9870	9870	9870	0
50	20241114	202100	273804640	9870	9870	9870	9870	0
51	20241114	202000	273804640	9870	9870	9870	9870	0
52	20241114	201900	273804640	9870	9870	9870	9870	0
53	20241114	201800	273804640	9870	9870	9870	9870	0
54	20241114	201700	273804640	9870	9870	9870	9870	0
55	20241114	201600	273804640	9870	9870	9870	9870	0
56	20241114	201500	273804640	9870	9870	9870	9870	0
57	20241114	201400	273804640	9870	9870	9870	9870	0
58	20241114	201300	273804640	9870	9870	9870	9870	0
59	20241114	201200	273804640	9870	9870	9870	9870	0
60	20241114	201100	273804640	9870	9870	9870	9870	0
61	20241114	201000	273804640	9870	9870	9870	9870	0
62	20241114	200900	273804640	9870	9870	9870	9870	286
63	20241114	200800	273804640	9870	9870	9870	9870	0
64	20241114	200700	273804640	9870	9870	9870	9870	0
65	20241114	200600	273804640	9870	9870	9870	9870	0
66	20241114	200500	273804640	9870	9870	9870	9870	0
67	20241114	200400	273804640	9870	9870	9870	9870	0
68	20241114	200300	273804640	9870	9870	9870	9870	0
69	20241114	200200	273804640	9870	9870	9870	9870	0
70	20241114	200100	273804640	9870	9870	9870	9870	0
71	20241114	200000	273804640	9870	9870	9870	9870	0
72	20241114	195900	273804640	9870	9870	9870	9870	0
73	20241114	195800	273804640	9870	9870	9870	9870	0
74	20241114	195700	273804640	9870	9870	9870	9870	0
75	20241114	195600	273804640	9870	9870	9870	9870	0
76	20241114	195500	273804640	9870	9870	9870	9870	0
77	20241114	195400	273804640	9870	9870	9870	9870	0
78	20241114	195300	273804640	9870	9870	9870	9870	0
79	20241114	195200	273804640	9870	9870	9870	9870	0
80	20241114	195100	273804640	9870	9870	9870	9870	0
81	20241114	195000	273804640	9870	9870	9870	9870	0
82	20241114	194900	273804640	9870	9870	9870	9870	0
83	20241114	194800	273804640	9870	9870	9870	9870	0
84	20241114	194700	273804640	9870	9870	9870	9870	0
85	20241114	194600	273804640	9870	9870	9870	9870	0
86	20241114	194500	273804640	9870	9870	9870	9870	0
87	20241114	194400	273804640	9870	9870	9870	9870	0
88	20241114	194300	273804640	9870	9870	9870	9870	0
89	20241114	194200	273804640	9870	9870	9870	9870	0
90	20241114	194100	273804640	9870	9870	9870	9870	0
91	20241114	194000	273804640	9870	9870	9870	9870	0
92	20241114	193900	273804640	9870	9870	9870	9870	286
93	20241114	193800	273804640	9870	9870	9870	9870	0
94	20241114	193700	273804640	9870	9870	9870	9870	0
95	20241114	193600	273804640	9870	9870	9870	9870	0
96	20241114	193500	273804640	9870	9870	9870	9870	0
97	20241114	193400	273804640	9870	9870	9870	9870	0
98	20241114	193300	273804640	9870	9870	9870	9870	0
99	20241114	193200	273804640	9870	9870	9870	9870	0
100	20241114	193100	273804640	9870	9870	9870	9870	0
101	20241114	193000	273804640	9870	9870	9870	9870	0
102	20241114	192900	273804640	9870	9870	9870	9870	0
103	20241114	192800	273804640	9870	9870	9870	9870	0
104	20241114	192700	273804640	9870	9870	9870	9870	0
105	20241114	192600	273804640	9870	9870	9870	9870	0
106	20241114	192500	273804640	9870	9870	9870	9870	0
107	20241114	192400	273804640	9870	9870	9870	9870	0
108	20241114	192300	273804640	9870	9870	9870	9870	0
109	20241114	192200	273804640	9870	9870	9870	9870	0
110	20241114	192100	273804640	9870	9870	9870	9870	0
111	20241114	192000	273804640	9870	9870	9870	9870	0
112	20241114	191900	273804640	9870	9870	9870	9870	0
113	20241114	191800	273804640	9870	9870	9870	9870	0
114	20241114	191700	273804640	9870	9870	9870	9870	0
115	20241114	191600	273804640	9870	9870	9870	9870	0
116	20241114	191500	273804640	9870	9870	9870	9870	0
117	20241114	191400	273804640	9870	9870	9870	9870	0
118	20241114	191300	273804640	9870	9870	9870	9870	0
119	20241114	191200	273804640	9870	9870	9870	9870	0
120	20241114	191100	273804640	9870	9870	9870	9870	0
121	20241114	191000	273804640	9870	9870	9870	9870	0
122	20241114	190900	273804640	9870	9870	9870	9870	286
123	20241114	190800	273804640	9870	9870	9870	9870	0
124	20241114	190700	273804640	9870	9870	9870	9870	0
125	20241114	190600	273804640	9870	9870	9870	9870	0
126	20241114	190500	273804640	9870	9870	9870	9870	0
127	20241114	190400	273804640	9870	9870	9870	9870	0
128	20241114	190300	273804640	9870	9870	9870	9870	0
129	20241114	190200	273804640	9870	9870	9870	9870	0
130	20241114	190100	273804640	9870	9870	9870	9870	0
131	20241114	190000	273804640	9870	9870	9870	9870	0
132	20241114	185900	273804640	9870	9870	9870	9870	0
133	20241114	185800	273804640	9870	9870	9870	9870	0
134	20241114	185700	273804640	9870	9870	9870	9870	0
135	20241114	185600	273804640	9870	9870	9870	9870	0
136	20241114	185500	273804640	9870	9870	9870	9870	0
137	20241114	185400	273804640	9870	9870	9870	9870	0
138	20241114	185300	273804640	9870	9870	9870	9870	0
139	20241114	185200	273804640	9870	9870	9870	9870	0
140	20241114	185100	273804640	9870	9870	9870	9870	0
141	20241114	185000	273804640	9870	9870	9870	9870	0
142	20241114	184900	273804640	9870	9870	9870	9870	0
143	20241114	184800	273804640	9870	9870	9870	9870	0
144	20241114	184700	273804640	9870	9870	9870	9870	0
145	20241114	184600	273804640	9870	9870	9870	9870	0
146	20241114	184500	273804640	9870	9870	9870	9870	0
147	20241114	184400	273804640	9870	9870	9870	9870	0
148	20241114	184300	273804640	9870	9870	9870	9870	0
149	20241114	184200	273804640	9870	9870	9870	9870	0
150	20241114	184100	273804640	9870	9870	9870	9870	0
151	20241114	184000	273804640	9870	9870	9870	9870	0
152	20241114	183900	273804640	9870	9870	9870	9870	286
153	20241114	183800	273804640	9870	9870	9870	9870	0
154	20241114	183700	273804640	9870	9870	9870	9870	0
155	20241114	183600	273804640	9870	9870	9870	9870	0
156	20241114	183500	273804640	9870	9870	9870	9870	0
157	20241114	183400	273804640	9870	9870	9870	9870	0
158	20241114	183300	273804640	9870	9870	9870	9870	0
159	20241114	183200	273804640	9870	9870	9870	9870	0
160	20241114	183100	273804640	9870	9870	9870	9870	0
161	20241114	183000	273804640	9870	9870	9870	9870	0
162	20241114	182900	273804640	9870	9870	9870	9870	0
163	20241114	182800	273804640	9870	9870	9870	9870	0
164	20241114	182700	273804640	9870	9870	9870	9870	0
165	20241114	182600	273804640	9870	9870	9870	9870	0
166	20241114	182500	273804640	9870	9870	9870	9870	0
167	20241114	182400	273804640	9870	9870	9870	9870	0
168	20241114	182300	273804640	9870	9870	9870	9870	0
169	20241114	182200	273804640	9870	9870	9870	9870	0
170	20241114	182100	273804640	9870	9870	9870	9870	0
171	20241114	182000	273804640	9870	9870	9870	9870	0
172	20241114	181900	273804640	9870	9870	9870	9870	0
173	20241114	181800	273804640	9870	9870	9870	9870	0
174	20241114	181700	273804640	9870	9870	9870	9870	0
175	20241114	181600	273804640	9870	9870	9870	9870	0
176	20241114	181500	273804640	9870	9870	9870	9870	0
177	20241114	181400	273804640	9870	9870	9870	9870	0
178	20241114	181300	273804640	9870	9870	9870	9870	0
179	20241114	181200	273804640	9870	9870	9870	9870	0
180	20241114	181100	273804640	9870	9870	9870	9870	0
181	20241114	181000	273804640	9870	9870	9870	9870	0
182	20241114	180900	273804640	9870	9870	9870	9870	286
183	20241114	180800	273804640	9870	9870	9870	9870	0
184	20241114	180700	273804640	9870	9870	9870	9870	0
185	20241114	180600	273804640	9870	9870	9870	9870	0
186	20241114	180500	273804640	9870	9870	9870	9870	0
187	20241114	180400	273804640	9870	9870	9870	9870	0
188	20241114	180300	273804640	9870	9870	9870	9870	0
189	20241114	180200	273804640	9870	9870	9870	9870	0
190	20241114	180100	273804640	9870	9870	9870	9870	0
191	20241114	180000	273804640	9870	9870	9870	9870	0
192	20241114	175900	273804640	9870	9870	9870	9870	0
193	20241114	175800	273804640	9870	9870	9870	9870	0
194	20241114	175700	273804640	9870	9870	9870	9870	0
195	20241114	175600	273804640	9870	9870	9870	9870	0
196	20241114	175500	273804640	9870	9870	9870	9870	0
197	20241114	175400	273804640	9870	9870	9870	9870	0
198	20241114	175300	273804640	9870	9870	9870	9870	0
199	20241114	175200	273804640	9870	9870	9870	9870	0
200	20241114	175100	273804640	9870	9870	9870	9870	0
201	20241114	175000	273804640	9870	9870	9870	9870	0
202	20241114	174900	273804640	9870	9870	9870	9870	0
203	20241114	174800	273804640	9870	9870	9870	9870	0
204	20241114	174700	273804640	9870	9870	9870	9870	0
205	20241114	174600	273804640	9870	9870	9870	9870	0
206	20241114	174500	273804640	9870	9870	9870	9870	0
207	20241114	174400	273804640	9870	9870	9870	9870	0
208	20241114	174300	273804640	9870	9870	9870	9870	0
209	20241114	174200	273804640	9870	9870	9870	9870	0
210	20241114	174100	273804640	9870	9870	9870	9870	0
211	20241114	174000	273804640	9870	9870	9870	9870	0
212	20241114	173900	273804640	9870	9870	9870	9870	286
213	20241114	173800	273804640	9870	9870	9870	9870	0
214	20241114	173700	273804640	9870	9870	9870	9870	0
215	20241114	173600	273804640	9870	9870	9870	9870	0
216	20241114	173500	273804640	9870	9870	9870	9870	0
217	20241114	173400	273804640	9870	9870	9870	9870	0
218	20241114	173300	273804640	9870	9870	9870	9870	0
219	20241114	173200	273804640	9870	9870	9870	9870	0
220	20241114	173100	273804640	9870	9870	9870	9870	0
221	20241114	173000	273804640	9870	9870	9870	9870	0
222	20241114	172900	273804640	9870	9870	9870	9870	0
223	20241114	172800	273804640	9870	9870	9870	9870	0
224	20241114	172700	273804640	9870	9870	9870	9870	0
225	20241114	172600	273804640	9870	9870	9870	9870	0
226	20241114	172500	273804640	9870	9870	9870	9870	0
227	20241114	172400	273804640	9870	9870	9870	9870	0
228	20241114	172300	273804640	9870	9870	9870	9870	0
229	20241114	172200	273804640	9870	9870	9870	9870	0
230	20241114	172100	273804640	9870	9870	9870	9870	0
231	20241114	172000	273804640	9870	9870	9870	9870	0
232	20241114	171900	273804640	9870	9870	9870	9870	0
233	20241114	171800	273804640	9870	9870	9870	9870	0
234	20241114	171700	273804640	9870	9870	9870	9870	0
235	20241114	171600	273804640	9870	9870	9870	9870	0
236	20241114	171500	273804640	9870	9870	9870	9870	0
237	20241114	171400	273804640	9870	9870	9870	9870	0
238	20241114	171300	273804640	9870	9870	9870	9870	0
239	20241114	171200	273804640	9870	9870	9870	9870	0
240	20241114	171100	273804640	9870	9870	9870	9870	0
241	20241114	171000	273804640	9870	9870	9870	9870	0
242	20241114	170900	273804640	9870	9870	9870	9870	286
243	20241114	170800	273804640	9870	9870	9870	9870	0
244	20241114	170700	273804640	9870	9870	9870	9870	0
245	20241114	170600	273804640	9870	9870	9870	9870	0
246	20241114	170500	273804640	9870	9870	9870	9870	0
247	20241114	170400	273804640	9870	9870	9870	9870	0
248	20241114	170300	273804640	9870	9870	9870	9870	0
249	20241114	170200	273804640	9870	9870	9870	9870	0
250	20241114	170100	273804640	9870	9870	9870	9870	0
251	20241114	170000	273804640	9870	9870	9870	9870	0
252	20241114	165900	273804640	9870	9870	9870	9870	0
253	20241114	165800	273804640	9870	9870	9870	9870	0
254	20241114	165700	273804640	9870	9870	9870	9870	0
255	20241114	165600	273804640	9870	9870	9870	9870	0
256	20241114	165500	273804640	9870	9870	9870	9870	0
257	20241114	165400	273804640	9870	9870	9870	9870	0
258	20241114	165300	273804640	9870	9870	9870	9870	0
259	20241114	165200	273804640	9870	9870	9870	9870	0
260	20241114	165100	273804640	9870	9870	9870	9870	0
261	20241114	165000	273804640	9870	9870	9870	9870	0
262	20241114	164900	273804640	9870	9870	9870	9870	0
263	20241114	164800	273804640	9870	9870	9870	9870	0
264	20241114	164700	273804640	9870	9870	9870	9870	0
265	20241114	164600	273804640	9870	9870	9870	9870	0
266	20241114	164500	273804640	9870	9870	9870	9870	0
267	20241114	164400	273804640	9870	9870	9870	9870	0
268	20241114	164300	273804640	9870	9870	9870	9870	0
269	20241114	164200	273804640	9870	9870	9870	9870	0
270	20241114	164100	273804640	9870	9870	9870	9870	0
271	20241114	164000	273804640	9870	9870	9870	9870	0
272	20241114	163900	273804640	9870	9870	9870	9870	286
273	20241114	163800	273804640	9870	9870	9870	9870	0
274	20241114	163700	273804640	9870	9870	9870	9870	0
275	20241114	163600	273804640	9870	9870	9870	9870	0
276	20241114	163500	273804640	9870	9870	9870	9870	0
277	20241114	163400	273804640	9870	9870	9870	9870	0
278	20241114	163300	273804640	9870	9870	9870	9870	0
279	20241114	163200	273804640	9870	9870	9870	9870	0
280	20241114	163100	273804640	9870	9870	9870	9870	0
281	20241114	163000	273804640	9870	9870	9870	9870	286
282	20241114	162900	270981820	9870	9870	9870	9870	0
283	20241114	162800	270981820	9870	9870	9870	9870	0
284	20241114	162700	270981820	9870	9870	9870	9870	0
285	20241114	162600	270981820	9870	9870	9870	9870	0
286	20241114	162500	270981820	9870	9870	9870	9870	0
287	20241114	162400	270981820	9870	9870	9870	9870	0
288	20241114	162300	270981820	9870	9870	9870	9870	0
289	20241114	162200	270981820	9870	9870	9870	9870	0
290	20241114	162100	270981820	9870	9870	9870	9870	0
291	20241114	162000	270981820	9870	9870	9870	9870	0
292	20241114	161900	270981820	9870	9870	9870	9870	1
293	20241114	161800	270971950	9820	9830	9830	9820	100
294	20241114	161700	269989890	9830	9830	9830	9830	300
295	20241114	161600	267040890	9870	9870	9870	9830	79
296	20241114	161500	266263870	9890	9890	9890	9890	1
297	20241114	161400	266253980	9890	9850	9890	9830	11
298	20241114	161300	266145710	9830	9830	9830	9830	0
299	20241114	161200	266145710	9830	9830	9830	9830	0
300	20241114	161100	266145710	9830	9830	9880	9830	265
301	20241114	161000	263533110	9830	9860	9860	9830	33
302	20241114	160900	263208660	9850	9850	9850	9850	0
303	20241114	160800	263208660	9850	9850	9850	9850	0
304	20241114	160700	263208660	9850	9850	9850	9850	36
305	20241114	160600	262854060	9830	9840	9840	9830	170
306	20241114	160500	261182000	9840	9850	9850	9840	27
307	20241114	160400	260916080	9840	9860	9860	9840	149
308	20241114	160300	259448180	9860	9870	9870	9860	44
309	20241114	160200	259013930	9860	9860	9860	9860	0
310	20241114	160100	259013930	9860	9860	9860	9860	12
311	20241114	160000	258895610	9870	9870	9870	9870	0
312	20241114	155900	258895610	9870	9870	9870	9870	0
313	20241114	155800	258895610	9870	9870	9870	9870	0
314	20241114	155700	258895610	9870	9870	9870	9870	3
315	20241114	155600	258866000	9850	9850	9850	9850	1
316	20241114	155500	258856150	9850	9850	9850	9850	0
317	20241114	155400	258856150	9850	9860	9860	9850	100
318	20241114	155300	257871130	9860	9860	9860	9860	0
319	20241114	155200	257871130	9860	9860	9860	9860	0
320	20241114	155100	257871130	9860	9870	9870	9860	106
321	20241114	155000	256825200	9880	9890	9890	9880	22
322	20241114	154900	256607830	9900	9900	9900	9900	4
323	20241114	154800	256568230	9900	9900	9900	9900	50
324	20241114	154700	256073230	9900	9900	9900	9900	0
325	20241114	154600	256073230	9900	9900	9900	9900	1
326	20241114	154500	256063330	9900	9900	9900	9900	110
327	20241114	154400	254974330	9900	9900	9900	9900	0
328	20241114	154300	254974330	9900	9900	9900	9900	0
329	20241114	154200	254974330	9900	9900	9900	9900	0
330	20241114	154100	254974330	9900	9900	9900	9900	202
331	20241114	154000	252974530	9870	9870	9870	9870	0
332	20241114	153900	252974530	9870	9870	9870	9870	0
333	20241114	153800	252974530	9870	9870	9870	9870	1
334	20241114	153700	252964660	9870	9870	9870	9870	0
335	20241114	153600	252964660	9870	9870	9870	9870	0
336	20241114	153500	252964660	9870	9870	9870	9870	0
337	20241114	153400	252964660	9870	9870	9870	9870	0
338	20241114	153300	252964660	9870	9870	9870	9870	0
339	20241114	153200	252964660	9870	9870	9870	9870	0
340	20241114	153100	252964660	9870	9870	9870	9870	11
341	20241114	153000	252856090	9870	9870	9870	9870	0
342	20241114	152900	252856090	9870	9870	9870	9870	2
343	20241114	152800	252836350	9890	9870	9890	9870	401
344	20241114	152700	248876460	9880	9880	9880	9880	0
345	20241114	152600	248876460	9880	9880	9880	9880	137
346	20241114	152500	247522900	9880	9880	9880	9880	0
347	20241114	152400	247522900	9880	9880	9880	9880	27
348	20241114	152300	247256140	9880	9890	9890	9880	169
349	20241114	152200	245586370	9880	9880	9880	9880	14
350	20241114	152100	245448050	9890	9880	9890	9880	3
351	20241114	152000	245418400	9890	9900	9900	9890	151
352	20241114	151900	243924850	9910	9910	9910	9910	2
353	20241114	151800	243905030	9910	9920	9920	9910	4
354	20241114	151700	243865380	9890	9890	9930	9890	4
355	20241114	151600	243825780	9890	9890	9890	9890	20
356	20241114	151500	243627980	9890	9890	9890	9890	100
357	20241114	151400	242638980	9890	9890	9890	9890	0
358	20241114	151300	242638980	9890	9900	9900	9890	37
359	20241114	151200	242272720	9900	9900	9900	9900	23
360	20241114	151100	242045020	9900	9900	9900	9900	0
361	20241114	151000	242045020	9900	9910	9910	9900	436
362	20241114	150900	237727260	9910	9910	9920	9910	207
363	20241114	150800	235675880	9930	9930	9930	9930	139
364	20241114	150700	234295610	9930	9930	9930	9930	61
365	20241114	150600	233689880	9930	9930	9930	9930	0
366	20241114	150500	233689880	9930	9930	9930	9930	34
367	20241114	150400	233352260	9930	9930	9930	9930	0
368	20241114	150300	233352260	9930	9930	9930	9930	0
369	20241114	150200	233352260	9930	9910	9930	9910	358
370	20241114	150100	229798940	9910	9910	9910	9910	127
371	20241114	150000	228540370	9910	9920	9920	9910	17
372	20241114	145900	228371880	9910	9910	9910	9910	10
373	20241114	145800	228272780	9920	9920	9920	9920	11
374	20241114	145700	228163660	9920	9920	9920	9920	0
375	20241114	145600	228163660	9920	9920	9920	9920	10
376	20241114	145500	228064460	9920	9920	9920	9920	0
377	20241114	145400	228064460	9920	9920	9920	9920	0
378	20241114	145300	228064460	9920	9920	9920	9920	0
379	20241114	145200	228064460	9920	9920	9920	9920	1
380	20241114	145100	228054540	9900	9900	9900	9900	0
381	20241114	145000	228054540	9900	9900	9900	9900	0
382	20241114	144900	228054540	9900	9900	9900	9900	44
383	20241114	144800	227618940	9900	9900	9900	9900	100
384	20241114	144700	226628940	9900	9900	9900	9900	0
385	20241114	144600	226628940	9900	9910	9910	9900	152
386	20241114	144500	225122720	9910	9910	9910	9910	0
387	20241114	144400	225122720	9910	9910	9910	9910	0
388	20241114	144300	225122720	9910	9910	9910	9910	0
389	20241114	144200	225122720	9910	9910	9910	9910	118
390	20241114	144100	223953340	9910	9920	9920	9910	1095
391	20241114	144000	213092070	9920	9920	9920	9920	25
392	20241114	143900	212844070	9930	9930	9930	9930	11
393	20241114	143800	212734840	9920	9920	9920	9920	0
394	20241114	143700	212734840	9920	9920	9920	9920	0
395	20241114	143600	212734840	9920	9920	9920	9920	0
396	20241114	143500	212734840	9920	9920	9920	9920	1
397	20241114	143400	212724920	9920	9920	9920	9920	119
398	20241114	143300	211544440	9920	9930	9930	9920	156
399	20241114	143200	209996420	9920	9920	9920	9920	0
400	20241114	143100	209996420	9920	9920	9920	9920	0
401	20241114	143000	209996420	9920	9920	9920	9920	0
402	20241114	142900	209996420	9920	9920	9920	9920	0
403	20241114	142800	209996420	9920	9920	9920	9920	328
404	20241114	142700	206742660	9920	9930	9930	9920	173
405	20241114	142600	205024780	9930	9930	9930	9930	2
406	20241114	142500	205004920	9930	9930	9930	9930	48
407	20241114	142400	204528280	9920	9920	9920	9920	100
408	20241114	142300	203536280	9920	9920	9920	9920	256
409	20241114	142200	200996760	9930	9930	9930	9930	10
410	20241114	142100	200897460	9930	9930	9930	9930	20
411	20241114	142000	200698860	9930	9930	9930	9920	305
412	20241114	141900	197670900	9930	9940	9940	9930	25
413	20241114	141800	197422450	9940	9940	9940	9940	0
414	20241114	141700	197422450	9940	9940	9940	9940	53
415	20241114	141600	196895630	9940	9940	9940	9940	2
416	20241114	141500	196875750	9940	9920	9940	9920	26
417	20241114	141400	196617790	9920	9930	9930	9920	409
418	20241114	141300	192556860	9940	9940	9940	9940	2
419	20241114	141200	192536980	9940	9940	9940	9940	1
420	20241114	141100	192527040	9940	9940	9940	9940	0
421	20241114	141000	192527040	9940	9940	9940	9940	77
422	20241114	140900	191761660	9940	9940	9940	9940	1
423	20241114	140800	191751720	9940	9940	9940	9940	13
424	20241114	140700	191622500	9940	9940	9940	9940	30
425	20241114	140600	191324300	9940	9950	9950	9940	337
426	20241114	140500	187974210	9950	9950	9950	9950	0
427	20241114	140400	187974210	9950	9950	9950	9950	0
428	20241114	140300	187974210	9950	9950	9950	9950	0
429	20241114	140200	187974210	9950	9950	9950	9950	25
430	20241114	140100	187725460	9970	9970	9970	9970	8
431	20241114	140000	187645700	9950	9950	9950	9950	0
432	20241114	135900	187645700	9950	9950	9950	9950	0
433	20241114	135800	187645700	9950	9950	9950	9950	0
434	20241114	135700	187645700	9950	9940	9950	9940	39
435	20241114	135600	187257750	9940	9940	9940	9940	18
436	20241114	135500	187078830	9920	9920	9920	9920	0
437	20241114	135400	187078830	9920	9940	9940	9920	252
438	20241114	135300	184577340	9930	9930	9930	9930	0
439	20241114	135200	184577340	9930	9930	9930	9930	14
440	20241114	135100	184438320	9940	9940	9940	9940	0
441	20241114	135000	184438320	9940	9950	9950	9940	584
442	20241114	134900	178627820	9960	9970	9970	9960	1215
443	20241114	134800	166524310	9970	9980	9980	9970	230
444	20241114	134700	164229090	9980	10000	10000	9980	130
445	20241114	134600	162930480	10000	10000	10000	10000	0
446	20241114	134500	162930480	10000	10000	10000	10000	0
447	20241114	134400	162930480	10000	10000	10000	10000	139
448	20241114	134300	161540480	9980	9980	9980	9980	0
449	20241114	134200	161540480	9980	9980	9980	9980	0
450	20241114	134100	161540480	9980	9980	9980	9980	0
451	20241114	134000	161540480	9980	9980	9980	9980	10
452	20241114	133900	161440680	9980	9990	9990	9980	200
453	20241114	133800	159444140	10000	10000	10000	10000	0
454	20241114	133700	159444140	10000	10000	10000	10000	2
455	20241114	133600	159424140	10000	10000	10000	10000	0
456	20241114	133500	159424140	10000	9990	10000	9990	22
457	20241114	133400	159204350	9990	9990	9990	9990	1
458	20241114	133300	159194360	9980	9980	9980	9980	0
459	20241114	133200	159194360	9980	9980	9980	9980	32
460	20241114	133100	158875000	9970	9970	9970	9970	0
461	20241114	133000	158875000	9970	9980	9980	9970	12
462	20241114	132900	158755250	9980	9980	9980	9980	21
463	20241114	132800	158545670	9980	9980	9980	9980	0
464	20241114	132700	158545670	9980	9980	9980	9980	1
465	20241114	132600	158535690	9960	9960	9960	9960	3
466	20241114	132500	158505810	9960	9960	9960	9960	33
467	20241114	132400	158177130	9970	9970	9970	9970	244
468	20241114	132300	155744450	9980	9980	9980	9980	86
469	20241114	132200	154886170	9980	9990	9990	9980	65
470	20241114	132100	154236830	9990	9990	9990	9990	9
471	20241114	132000	154146920	9990	9990	9990	9990	3
472	20241114	131900	154116950	10000	9990	10000	9990	12
473	20241114	131800	153996980	9990	9990	9990	9990	3
474	20241114	131700	153967010	9990	9990	9990	9990	3
475	20241114	131600	153937040	9990	9990	10000	9990	9
476	20241114	131500	153847070	9990	9990	10000	9990	9
477	20241114	131400	153757100	9990	9990	9990	9990	4
478	20241114	131300	153717140	9990	9990	9990	9990	3
479	20241114	131200	153687170	9990	9990	9990	9990	3
480	20241114	131100	153657200	9990	9990	9990	9990	5
481	20241114	131000	153607250	9990	9990	9990	9990	3
482	20241114	130900	153577280	10000	9990	10000	9990	103
483	20241114	130800	152547310	9990	9990	9990	9990	209
484	20241114	130700	150459400	9990	9990	9990	9990	15
485	20241114	130600	150309550	9990	9990	9990	9990	3
486	20241114	130500	150279580	10000	9990	10000	9990	5
487	20241114	130400	150229610	10000	9990	10000	9990	4
488	20241114	130300	150189640	10000	9990	10040	9990	31
489	20241114	130200	149879630	9990	9990	10040	9990	4
490	20241114	130100	149839620	9990	9990	9990	9990	3
491	20241114	130000	149809650	9990	9990	9990	9990	3
492	20241114	125900	149779680	9990	9990	9990	9990	3
493	20241114	125800	149749710	10070	9990	10070	9990	4
494	20241114	125700	149709670	9990	9990	9990	9990	3
495	20241114	125600	149679700	9990	9990	9990	9990	3
496	20241114	125500	149649730	9990	9990	9990	9990	3
497	20241114	125400	149619760	9990	9990	9990	9990	57
498	20241114	125300	149050330	9990	9990	9990	9990	3
499	20241114	125200	149020360	9990	9990	9990	9990	3
500	20241114	125100	148990390	9990	10000	10000	9990	3
501	20241114	125000	148960400	10000	10000	10000	10000	3
502	20241114	124900	148930400	9990	9990	9990	9990	14
503	20241114	124800	148790540	9990	9990	9990	9990	3
504	20241114	124700	148760570	9990	9980	9990	9980	3
505	20241114	124600	148730610	9990	9990	9990	9990	3
506	20241114	124500	148700640	9990	9990	9990	9990	2
507	20241114	124400	148680660	9990	9990	9990	9990	4
508	20241114	124300	148640700	9990	9990	9990	9990	3
509	20241114	124200	148610730	9990	9990	9990	9990	2
510	20241114	124100	148590750	9990	9990	10070	9990	8
511	20241114	124000	148510500	9990	9990	9990	9990	6
512	20241114	123900	148450560	9990	10000	10000	9990	69
513	20241114	123800	147760570	10000	10010	10010	10000	34
514	20241114	123700	147420250	10020	10020	10020	10020	381
515	20241114	123600	143602630	10020	10020	10020	10020	53
516	20241114	123500	143071570	10020	10020	10020	10020	5
517	20241114	123400	143021470	10020	10020	10020	10020	2
518	20241114	123300	143001430	10020	10020	10020	10020	3
519	20241114	123200	142971370	10020	10020	10020	10020	3
520	20241114	123100	142941310	10020	10020	10020	10020	3
521	20241114	123000	142911250	10020	10020	10020	10020	4
522	20241114	122900	142871170	10020	10030	10030	10020	600
523	20241114	122800	136858980	10020	10020	10020	10020	0
524	20241114	122700	136858980	10020	10030	10030	10020	30
525	20241114	122600	136558210	10020	10020	10020	10020	0
526	20241114	122500	136558210	10020	10020	10020	10020	0
527	20241114	122400	136558210	10020	10020	10020	10020	0
528	20241114	122300	136558210	10020	10020	10020	10020	0
529	20241114	122200	136558210	10020	10020	10020	10020	5
530	20241114	122100	136508110	10060	10060	10060	10060	5
531	20241114	122000	136457810	10020	10020	10020	10020	1
532	20241114	121900	136447790	10010	10010	10010	10010	0
533	20241114	121800	136447790	10010	10010	10010	10010	0
534	20241114	121700	136447790	10010	10010	10010	10010	0
535	20241114	121600	136447790	10010	10010	10010	10010	0
536	20241114	121500	136447790	10010	10010	10010	10010	0
537	20241114	121400	136447790	10010	10010	10010	10010	0
538	20241114	121300	136447790	10010	10010	10010	10010	0
539	20241114	121200	136447790	10010	10010	10010	10010	1
540	20241114	121100	136437780	10010	10010	10010	10010	80
541	20241114	121000	135636980	10010	10010	10010	10010	0
542	20241114	120900	135636980	10010	10010	10010	10010	1
543	20241114	120800	135626970	10010	10010	10010	10010	0
544	20241114	120700	135626970	10010	10010	10010	10010	4
545	20241114	120600	135586930	10010	10010	10010	10010	0
546	20241114	120500	135586930	10010	10010	10010	10010	134
547	20241114	120400	134245590	10010	10010	10010	10010	0
548	20241114	120300	134245590	10010	10010	10010	10010	0
549	20241114	120200	134245590	10010	10010	10010	10010	0
550	20241114	120100	134245590	10010	10010	10010	10010	12
551	20241114	120000	134125470	9950	9950	9950	9950	0
552	20241114	115900	134125470	9950	10000	10000	9950	250
553	20241114	115800	131636190	10010	10010	10010	10010	2
554	20241114	115700	131616170	10000	10000	10000	10000	0
555	20241114	115600	131616170	10000	10000	10000	10000	49
556	20241114	115500	131126170	10000	10000	10000	10000	0
557	20241114	115400	131126170	10000	10000	10000	10000	0
558	20241114	115300	131126170	10000	10000	10000	10000	0
559	20241114	115200	131126170	10000	10000	10000	10000	0
560	20241114	115100	131126170	10000	10000	10000	10000	0
561	20241114	115000	131126170	10000	10000	10000	10000	0
562	20241114	114900	131126170	10000	10000	10000	10000	20
563	20241114	114800	130926170	9960	9980	9980	9960	11
564	20241114	114700	130816590	9980	10000	10000	9980	26
565	20241114	114600	130557080	9980	10000	10000	9980	4
566	20241114	114500	130517100	10010	10020	10020	9990	2102
567	20241114	114400	109489260	10010	10010	10010	10010	0
568	20241114	114300	109489260	10010	10010	10010	10010	0
569	20241114	114200	109489260	10010	10010	10010	10010	6
570	20241114	114100	109429200	10020	10020	10020	10020	200
571	20241114	114000	107425200	10010	10010	10010	10010	0
572	20241114	113900	107425200	10010	10010	10010	10010	0
573	20241114	113800	107425200	10010	10010	10010	10010	0
574	20241114	113700	107425200	10010	10010	10010	10010	0
575	20241114	113600	107425200	10010	10010	10010	10010	0
576	20241114	113500	107425200	10010	10030	10030	10010	300
577	20241114	113400	104420390	10040	10040	10040	10040	0
578	20241114	113300	104420390	10040	10040	10040	10040	1
579	20241114	113200	104410350	10080	10080	10080	10080	0
580	20241114	113100	104410350	10080	10080	10080	10080	0
581	20241114	113000	104410350	10080	10080	10080	10080	0
582	20241114	112900	104410350	10080	10080	10080	10080	45
583	20241114	112800	103956750	10070	10080	10080	10070	2
584	20241114	112700	103936600	10080	10080	10080	10080	5
585	20241114	112600	103886200	10080	10080	10080	10080	0
586	20241114	112500	103886200	10080	10020	10080	10020	12
587	20241114	112400	103765360	10020	10010	10020	10010	3
588	20241114	112300	103735310	10020	10020	10020	10020	0
589	20241114	112200	103735310	10020	10020	10020	10020	2
590	20241114	112100	103715270	10020	10020	10020	10020	6
591	20241114	112000	103655150	10020	10020	10020	10020	1
592	20241114	111900	103645130	10010	10030	10030	10010	712
593	20241114	111800	96514170	10090	10090	10090	10090	96
594	20241114	111700	95545530	10090	10090	10090	10090	0
595	20241114	111600	95545530	10090	10090	10090	10090	1
596	20241114	111500	95535440	10090	10090	10090	10090	0
597	20241114	111400	95535440	10090	10090	10090	10090	1
598	20241114	111300	95525350	10020	10020	10020	10020	0
599	20241114	111200	95525350	10020	10020	10020	10020	0
600	20241114	111100	95525350	10020	10020	10020	10020	0
601	20241114	111000	95525350	10020	10020	10020	10020	0
602	20241114	110900	95525350	10020	10030	10030	10020	114
603	20241114	110800	94382020	10090	10090	10090	10090	0
604	20241114	110700	94382020	10090	10090	10090	10090	125
605	20241114	110600	93120770	10090	10090	10090	10090	0
606	20241114	110500	93120770	10090	10090	10090	10090	0
607	20241114	110400	93120770	10090	10090	10090	10090	3
608	20241114	110300	93090500	10030	10040	10040	10030	278
609	20241114	110200	90300130	10030	10030	10030	10030	0
610	20241114	110100	90300130	10030	10030	10030	10030	2
611	20241114	110000	90280070	10030	10090	10090	10030	268
612	20241114	105900	87586740	10100	10100	10100	10100	1
613	20241114	105800	87576640	10070	10070	10070	10070	0
614	20241114	105700	87576640	10070	10070	10070	10070	0
615	20241114	105600	87576640	10070	10070	10070	10070	0
616	20241114	105500	87576640	10070	10070	10070	10070	0
617	20241114	105400	87576640	10070	10070	10070	10070	0
618	20241114	105300	87576640	10070	10070	10070	10070	0
619	20241114	105200	87576640	10070	10070	10070	10070	0
620	20241114	105100	87576640	10070	10070	10070	10070	30
621	20241114	105000	87274540	10060	10060	10060	10060	0
622	20241114	104900	87274540	10060	10060	10060	10060	0
623	20241114	104800	87274540	10060	10060	10060	10060	300
624	20241114	104700	84256540	10060	10060	10060	10060	204
625	20241114	104600	82204300	10060	10150	10150	10060	92
626	20241114	104500	81278690	10080	10080	10080	10080	0
627	20241114	104400	81278690	10080	10080	10080	10080	28
628	20241114	104300	80996450	10050	10050	10050	10050	40
629	20241114	104200	80594450	10050	10050	10050	10050	3
630	20241114	104100	80564300	10050	10050	10050	10050	51
631	20241114	104000	80051750	10040	10040	10040	10040	0
632	20241114	103900	80051750	10040	10040	10040	10040	0
633	20241114	103800	80051750	10040	10040	10040	10040	0
634	20241114	103700	80051750	10040	10050	10050	10040	256
635	20241114	103600	77479480	10060	10070	10080	10060	7
636	20241114	103500	77409020	10080	10080	10080	10080	59
637	20241114	103400	76814300	10090	10090	10090	10090	131
638	20241114	103300	75492510	10150	10150	10150	10150	0
639	20241114	103200	75492510	10150	10150	10150	10150	0
640	20241114	103100	75492510	10150	10150	10150	10150	0
641	20241114	103000	75492510	10150	10150	10150	10150	24
642	20241114	102900	75248910	10160	10160	10160	10160	0
643	20241114	102800	75248910	10160	10160	10160	10160	3
644	20241114	102700	75218430	10090	10090	10090	10090	0
645	20241114	102600	75218430	10090	10090	10090	10090	0
646	20241114	102500	75218430	10090	10100	10100	10070	306
647	20241114	102400	72127930	10170	10170	10170	10170	0
648	20241114	102300	72127930	10170	10170	10170	10170	1
649	20241114	102200	72117760	10110	10110	10110	10110	32
650	20241114	102100	71794240	10120	10150	10150	10120	573
651	20241114	102000	65984070	10150	10150	10150	10150	0
652	20241114	101900	65984070	10150	10150	10150	10150	24
653	20241114	101800	65740470	10150	10150	10150	10150	9
654	20241114	101700	65649120	10200	10200	10200	10200	13
655	20241114	101600	65516520	10200	10150	10200	10150	78
656	20241114	101500	64724370	10150	10150	10150	10150	0
657	20241114	101400	64724370	10150	10210	10210	10150	51
658	20241114	101300	64203720	10140	10140	10140	10140	100
659	20241114	101200	63189720	10140	10140	10140	10140	110
660	20241114	101100	62074320	10140	10140	10140	10140	30
661	20241114	101000	61770120	10130	10140	10140	10130	380
662	20241114	100900	57920700	10130	10120	10130	10120	46
663	20241114	100800	57454890	10110	10060	10110	10010	953
664	20241114	100700	47881330	10060	10010	10060	10010	100
665	20241114	100600	46878270	10010	10040	10050	10010	831
666	20241114	100500	38541820	10030	10040	10040	10030	556
667	20241114	100400	32962580	10040	10160	10160	10040	389
668	20241114	100300	29043360	10060	10100	10100	10060	189
669	20241114	100200	27135660	10100	10230	10230	10100	363
670	20241114	100100	23462740	10230	10200	10240	10200	444
671	20241114	100000	18923430	10240	10200	10240	10200	1854