KissMeData/207940/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	202400	73462154000	957000	957000	957000	957000	16750
3	20241114	202300	73462154000	957000	957000	957000	957000	0
4	20241114	202200	73462154000	957000	957000	957000	957000	0
5	20241114	202100	73462154000	957000	957000	957000	957000	0
6	20241114	202000	73462154000	957000	957000	957000	957000	0
7	20241114	201900	73462154000	957000	957000	957000	957000	0
8	20241114	201800	73462154000	957000	957000	957000	957000	0
9	20241114	201700	73462154000	957000	957000	957000	957000	0
10	20241114	201600	73462154000	957000	957000	957000	957000	0
11	20241114	201500	73462154000	957000	957000	957000	957000	0
12	20241114	201400	73462154000	957000	957000	957000	957000	0
13	20241114	201300	73462154000	957000	957000	957000	957000	0
14	20241114	201200	73462154000	957000	957000	957000	957000	0
15	20241114	201100	73462154000	957000	957000	957000	957000	0
16	20241114	201000	73462154000	957000	957000	957000	957000	0
17	20241114	200900	73462154000	957000	957000	957000	957000	0
18	20241114	200800	73462154000	957000	957000	957000	957000	0
19	20241114	200700	73462154000	957000	957000	957000	957000	0
20	20241114	200600	73462154000	957000	957000	957000	957000	0
21	20241114	200500	73462154000	957000	957000	957000	957000	0
22	20241114	200400	73462154000	957000	957000	957000	957000	0
23	20241114	200300	73462154000	957000	957000	957000	957000	0
24	20241114	200200	73462154000	957000	957000	957000	957000	0
25	20241114	200100	73462154000	957000	957000	957000	957000	0
26	20241114	200000	73462154000	957000	957000	957000	957000	0
27	20241114	195900	73462154000	957000	957000	957000	957000	0
28	20241114	195800	73462154000	957000	957000	957000	957000	0
29	20241114	195700	73462154000	957000	957000	957000	957000	0
30	20241114	195600	73462154000	957000	957000	957000	957000	0
31	20241114	195500	73462154000	957000	957000	957000	957000	0
32	20241114	195400	73462154000	957000	957000	957000	957000	16750
33	20241114	195300	73462154000	957000	957000	957000	957000	0
34	20241114	195200	73462154000	957000	957000	957000	957000	0
35	20241114	195100	73462154000	957000	957000	957000	957000	0
36	20241114	195000	73462154000	957000	957000	957000	957000	0
37	20241114	194900	73462154000	957000	957000	957000	957000	0
38	20241114	194800	73462154000	957000	957000	957000	957000	0
39	20241114	194700	73462154000	957000	957000	957000	957000	0
40	20241114	194600	73462154000	957000	957000	957000	957000	0
41	20241114	194500	73462154000	957000	957000	957000	957000	0
42	20241114	194400	73462154000	957000	957000	957000	957000	0
43	20241114	194300	73462154000	957000	957000	957000	957000	0
44	20241114	194200	73462154000	957000	957000	957000	957000	0
45	20241114	194100	73462154000	957000	957000	957000	957000	0
46	20241114	194000	73462154000	957000	957000	957000	957000	0
47	20241114	193900	73462154000	957000	957000	957000	957000	0
48	20241114	193800	73462154000	957000	957000	957000	957000	0
49	20241114	193700	73462154000	957000	957000	957000	957000	0
50	20241114	193600	73462154000	957000	957000	957000	957000	0
51	20241114	193500	73462154000	957000	957000	957000	957000	0
52	20241114	193400	73462154000	957000	957000	957000	957000	0
53	20241114	193300	73462154000	957000	957000	957000	957000	0
54	20241114	193200	73462154000	957000	957000	957000	957000	0
55	20241114	193100	73462154000	957000	957000	957000	957000	0
56	20241114	193000	73462154000	957000	957000	957000	957000	0
57	20241114	192900	73462154000	957000	957000	957000	957000	0
58	20241114	192800	73462154000	957000	957000	957000	957000	0
59	20241114	192700	73462154000	957000	957000	957000	957000	0
60	20241114	192600	73462154000	957000	957000	957000	957000	0
61	20241114	192500	73462154000	957000	957000	957000	957000	0
62	20241114	192400	73462154000	957000	957000	957000	957000	16750
63	20241114	192300	73462154000	957000	957000	957000	957000	0
64	20241114	192200	73462154000	957000	957000	957000	957000	0
65	20241114	192100	73462154000	957000	957000	957000	957000	0
66	20241114	192000	73462154000	957000	957000	957000	957000	0
67	20241114	191900	73462154000	957000	957000	957000	957000	0
68	20241114	191800	73462154000	957000	957000	957000	957000	0
69	20241114	191700	73462154000	957000	957000	957000	957000	0
70	20241114	191600	73462154000	957000	957000	957000	957000	0
71	20241114	191500	73462154000	957000	957000	957000	957000	0
72	20241114	191400	73462154000	957000	957000	957000	957000	0
73	20241114	191300	73462154000	957000	957000	957000	957000	0
74	20241114	191200	73462154000	957000	957000	957000	957000	0
75	20241114	191100	73462154000	957000	957000	957000	957000	0
76	20241114	191000	73462154000	957000	957000	957000	957000	0
77	20241114	190900	73462154000	957000	957000	957000	957000	0
78	20241114	190800	73462154000	957000	957000	957000	957000	0
79	20241114	190700	73462154000	957000	957000	957000	957000	0
80	20241114	190600	73462154000	957000	957000	957000	957000	0
81	20241114	190500	73462154000	957000	957000	957000	957000	0
82	20241114	190400	73462154000	957000	957000	957000	957000	0
83	20241114	190300	73462154000	957000	957000	957000	957000	0
84	20241114	190200	73462154000	957000	957000	957000	957000	0
85	20241114	190100	73462154000	957000	957000	957000	957000	0
86	20241114	190000	73462154000	957000	957000	957000	957000	0
87	20241114	185900	73462154000	957000	957000	957000	957000	0
88	20241114	185800	73462154000	957000	957000	957000	957000	0
89	20241114	185700	73462154000	957000	957000	957000	957000	0
90	20241114	185600	73462154000	957000	957000	957000	957000	0
91	20241114	185500	73462154000	957000	957000	957000	957000	0
92	20241114	185400	73462154000	957000	957000	957000	957000	16750
93	20241114	185300	73462154000	957000	957000	957000	957000	0
94	20241114	185200	73462154000	957000	957000	957000	957000	0
95	20241114	185100	73462154000	957000	957000	957000	957000	0
96	20241114	185000	73462154000	957000	957000	957000	957000	0
97	20241114	184900	73462154000	957000	957000	957000	957000	0
98	20241114	184800	73462154000	957000	957000	957000	957000	0
99	20241114	184700	73462154000	957000	957000	957000	957000	0
100	20241114	184600	73462154000	957000	957000	957000	957000	0
101	20241114	184500	73462154000	957000	957000	957000	957000	0
102	20241114	184400	73462154000	957000	957000	957000	957000	0
103	20241114	184300	73462154000	957000	957000	957000	957000	0
104	20241114	184200	73462154000	957000	957000	957000	957000	0
105	20241114	184100	73462154000	957000	957000	957000	957000	0
106	20241114	184000	73462154000	957000	957000	957000	957000	0
107	20241114	183900	73462154000	957000	957000	957000	957000	0
108	20241114	183800	73462154000	957000	957000	957000	957000	0
109	20241114	183700	73462154000	957000	957000	957000	957000	0
110	20241114	183600	73462154000	957000	957000	957000	957000	0
111	20241114	183500	73462154000	957000	957000	957000	957000	0
112	20241114	183400	73462154000	957000	957000	957000	957000	0
113	20241114	183300	73462154000	957000	957000	957000	957000	0
114	20241114	183200	73462154000	957000	957000	957000	957000	0
115	20241114	183100	73462154000	957000	957000	957000	957000	0
116	20241114	183000	73462154000	957000	957000	957000	957000	0
117	20241114	182900	73462154000	957000	957000	957000	957000	0
118	20241114	182800	73462154000	957000	957000	957000	957000	0
119	20241114	182700	73462154000	957000	957000	957000	957000	0
120	20241114	182600	73462154000	957000	957000	957000	957000	0
121	20241114	182500	73462154000	957000	957000	957000	957000	0
122	20241114	182400	73462154000	957000	957000	957000	957000	16750
123	20241114	182300	73462154000	957000	957000	957000	957000	0
124	20241114	182200	73462154000	957000	957000	957000	957000	0
125	20241114	182100	73462154000	957000	957000	957000	957000	0
126	20241114	182000	73462154000	957000	957000	957000	957000	0
127	20241114	181900	73462154000	957000	957000	957000	957000	0
128	20241114	181800	73462154000	957000	957000	957000	957000	0
129	20241114	181700	73462154000	957000	957000	957000	957000	0
130	20241114	181600	73462154000	957000	957000	957000	957000	0
131	20241114	181500	73462154000	957000	957000	957000	957000	0
132	20241114	181400	73462154000	957000	957000	957000	957000	0
133	20241114	181300	73462154000	957000	957000	957000	957000	0
134	20241114	181200	73462154000	957000	957000	957000	957000	0
135	20241114	181100	73462154000	957000	957000	957000	957000	0
136	20241114	181000	73462154000	957000	957000	957000	957000	0
137	20241114	180900	73462154000	957000	957000	957000	957000	0
138	20241114	180800	73462154000	957000	957000	957000	957000	0
139	20241114	180700	73462154000	957000	957000	957000	957000	0
140	20241114	180600	73462154000	957000	957000	957000	957000	0
141	20241114	180500	73462154000	957000	957000	957000	957000	0
142	20241114	180400	73462154000	957000	957000	957000	957000	0
143	20241114	180300	73462154000	957000	957000	957000	957000	0
144	20241114	180200	73462154000	957000	957000	957000	957000	0
145	20241114	180100	73462154000	957000	957000	957000	957000	0
146	20241114	180000	73462154000	957000	957000	957000	957000	0
147	20241114	175900	73462154000	957000	957000	957000	957000	0
148	20241114	175800	73462154000	957000	957000	957000	957000	0
149	20241114	175700	73462154000	957000	957000	957000	957000	0
150	20241114	175600	73462154000	957000	957000	957000	957000	0
151	20241114	175500	73462154000	957000	957000	957000	957000	0
152	20241114	175400	73462154000	957000	957000	957000	957000	16750
153	20241114	175300	73462154000	957000	957000	957000	957000	0
154	20241114	175200	73462154000	957000	957000	957000	957000	0
155	20241114	175100	73462154000	957000	957000	957000	957000	0
156	20241114	175000	73462154000	957000	957000	957000	957000	0
157	20241114	174900	73462154000	957000	957000	957000	957000	0
158	20241114	174800	73462154000	957000	957000	957000	957000	0
159	20241114	174700	73462154000	957000	957000	957000	957000	0
160	20241114	174600	73462154000	957000	957000	957000	957000	0
161	20241114	174500	73462154000	957000	957000	957000	957000	0
162	20241114	174400	73462154000	957000	957000	957000	957000	0
163	20241114	174300	73462154000	957000	957000	957000	957000	0
164	20241114	174200	73462154000	957000	957000	957000	957000	0
165	20241114	174100	73462154000	957000	957000	957000	957000	0
166	20241114	174000	73462154000	957000	957000	957000	957000	0
167	20241114	173900	73462154000	957000	957000	957000	957000	0
168	20241114	173800	73462154000	957000	957000	957000	957000	0
169	20241114	173700	73462154000	957000	957000	957000	957000	0
170	20241114	173600	73462154000	957000	957000	957000	957000	0
171	20241114	173500	73462154000	957000	957000	957000	957000	0
172	20241114	173400	73462154000	957000	957000	957000	957000	0
173	20241114	173300	73462154000	957000	957000	957000	957000	0
174	20241114	173200	73462154000	957000	957000	957000	957000	0
175	20241114	173100	73462154000	957000	957000	957000	957000	0
176	20241114	173000	73462154000	957000	957000	957000	957000	0
177	20241114	172900	73462154000	957000	957000	957000	957000	0
178	20241114	172800	73462154000	957000	957000	957000	957000	0
179	20241114	172700	73462154000	957000	957000	957000	957000	0
180	20241114	172600	73462154000	957000	957000	957000	957000	0
181	20241114	172500	73462154000	957000	957000	957000	957000	0
182	20241114	172400	73462154000	957000	957000	957000	957000	16750
183	20241114	172300	73462154000	957000	957000	957000	957000	0
184	20241114	172200	73462154000	957000	957000	957000	957000	0
185	20241114	172100	73462154000	957000	957000	957000	957000	0
186	20241114	172000	73462154000	957000	957000	957000	957000	0
187	20241114	171900	73462154000	957000	957000	957000	957000	0
188	20241114	171800	73462154000	957000	957000	957000	957000	0
189	20241114	171700	73462154000	957000	957000	957000	957000	0
190	20241114	171600	73462154000	957000	957000	957000	957000	0
191	20241114	171500	73462154000	957000	957000	957000	957000	0
192	20241114	171400	73462154000	957000	957000	957000	957000	0
193	20241114	171300	73462154000	957000	957000	957000	957000	0
194	20241114	171200	73462154000	957000	957000	957000	957000	0
195	20241114	171100	73462154000	957000	957000	957000	957000	0
196	20241114	171000	73462154000	957000	957000	957000	957000	0
197	20241114	170900	73462154000	957000	957000	957000	957000	0
198	20241114	170800	73462154000	957000	957000	957000	957000	0
199	20241114	170700	73462154000	957000	957000	957000	957000	0
200	20241114	170600	73462154000	957000	957000	957000	957000	0
201	20241114	170500	73462154000	957000	957000	957000	957000	0
202	20241114	170400	73462154000	957000	957000	957000	957000	0
203	20241114	170300	73462154000	957000	957000	957000	957000	0
204	20241114	170200	73462154000	957000	957000	957000	957000	0
205	20241114	170100	73462154000	957000	957000	957000	957000	0
206	20241114	170000	73462154000	957000	957000	957000	957000	0
207	20241114	165900	73462154000	957000	957000	957000	957000	0
208	20241114	165800	73462154000	957000	957000	957000	957000	0
209	20241114	165700	73462154000	957000	957000	957000	957000	0
210	20241114	165600	73462154000	957000	957000	957000	957000	0
211	20241114	165500	73462154000	957000	957000	957000	957000	0
212	20241114	165400	73462154000	957000	957000	957000	957000	16750
213	20241114	165300	73462154000	957000	957000	957000	957000	0
214	20241114	165200	73462154000	957000	957000	957000	957000	0
215	20241114	165100	73462154000	957000	957000	957000	957000	0
216	20241114	165000	73462154000	957000	957000	957000	957000	0
217	20241114	164900	73462154000	957000	957000	957000	957000	0
218	20241114	164800	73462154000	957000	957000	957000	957000	0
219	20241114	164700	73462154000	957000	957000	957000	957000	0
220	20241114	164600	73462154000	957000	957000	957000	957000	0
221	20241114	164500	73462154000	957000	957000	957000	957000	0
222	20241114	164400	73462154000	957000	957000	957000	957000	0
223	20241114	164300	73462154000	957000	957000	957000	957000	0
224	20241114	164200	73462154000	957000	957000	957000	957000	0
225	20241114	164100	73462154000	957000	957000	957000	957000	0
226	20241114	164000	73462154000	957000	957000	957000	957000	0
227	20241114	163900	73462154000	957000	957000	957000	957000	0
228	20241114	163800	73462154000	957000	957000	957000	957000	0
229	20241114	163700	73462154000	957000	957000	957000	957000	0
230	20241114	163600	73462154000	957000	957000	957000	957000	0
231	20241114	163500	73462154000	957000	957000	957000	957000	0
232	20241114	163400	73462154000	957000	957000	957000	957000	0
233	20241114	163300	73462154000	957000	957000	957000	957000	0
234	20241114	163200	73462154000	957000	957000	957000	957000	0
235	20241114	163100	73462154000	957000	957000	957000	957000	0
236	20241114	163000	73462154000	957000	957000	957000	957000	16750
237	20241114	162900	57432404000	966000	966000	966000	966000	0
238	20241114	162800	57432404000	966000	966000	966000	966000	0
239	20241114	162700	57432404000	966000	966000	966000	966000	0
240	20241114	162600	57432404000	966000	966000	966000	966000	0
241	20241114	162500	57432404000	966000	966000	966000	966000	0
242	20241114	162400	57432404000	966000	966000	966000	966000	0
243	20241114	162300	57432404000	966000	966000	966000	966000	0
244	20241114	162200	57432404000	966000	966000	966000	966000	0
245	20241114	162100	57432404000	966000	966000	966000	966000	0
246	20241114	162000	57432404000	966000	966000	966000	966000	0
247	20241114	161900	57432404000	966000	965000	966000	965000	167
248	20241114	161800	57271102000	966000	966000	966000	965000	69
249	20241114	161700	57204463000	966000	967000	967000	965000	177
250	20241114	161600	57033470000	966000	968000	968000	966000	197
251	20241114	161500	56842976000	968000	967000	968000	966000	190
252	20241114	161400	56659202000	967000	968000	968000	966000	126
253	20241114	161300	56537360000	968000	967000	968000	966000	136
254	20241114	161200	56405782000	968000	968000	968000	967000	105
255	20241114	161100	56304171000	968000	968000	968000	967000	140
256	20241114	161000	56168694000	967000	968000	968000	966000	191
257	20241114	160900	55983893000	967000	968000	968000	967000	210
258	20241114	160800	55780792000	968000	968000	968000	967000	96
259	20241114	160700	55687877000	968000	968000	968000	966000	126
260	20241114	160600	55566021000	967000	968000	969000	967000	246
261	20241114	160500	55327917000	968000	969000	969000	968000	51
262	20241114	160400	55278513000	968000	968000	968000	967000	261
263	20241114	160300	55025924000	969000	969000	969000	967000	153
264	20241114	160200	54877752000	969000	969000	971000	968000	226
265	20241114	160100	54658637000	969000	969000	970000	967000	178
266	20241114	160000	54486178000	970000	971000	971000	967000	341
267	20241114	155900	54155678000	970000	971000	971000	970000	182
268	20241114	155800	53978976000	970000	969000	971000	969000	165
269	20241114	155700	53818842000	970000	969000	970000	969000	315
270	20241114	155600	53513423000	970000	970000	970000	969000	222
271	20241114	155500	53298101000	970000	969000	970000	969000	193
272	20241114	155400	53110931000	969000	969000	970000	968000	204
273	20241114	155300	52913178000	968000	970000	970000	968000	205
274	20241114	155200	52714418000	969000	968000	970000	967000	153
275	20241114	155100	52566178000	968000	971000	971000	967000	344
276	20241114	155000	52232845000	967000	968000	971000	967000	279
277	20241114	154900	51962371000	971000	971000	971000	967000	201
278	20241114	154800	51767454000	970000	968000	971000	968000	274
279	20241114	154700	51501938000	969000	969000	970000	968000	275
280	20241114	154600	51235413000	970000	971000	971000	969000	287
281	20241114	154500	50957014000	971000	971000	972000	970000	184
282	20241114	154400	50778339000	972000	972000	972000	970000	231
283	20241114	154300	50553974000	972000	970000	972000	969000	794
284	20241114	154200	49783586000	970000	969000	970000	968000	805
285	20241114	154100	49003437000	969000	966000	969000	966000	804
286	20241114	154000	48225354000	966000	965000	967000	964000	392
287	20241114	153900	47846828000	965000	965000	965000	964000	185
288	20241114	153800	47668317000	965000	965000	965000	964000	126
289	20241114	153700	47546771000	964000	965000	965000	964000	102
290	20241114	153600	47448359000	964000	965000	965000	963000	72
291	20241114	153500	47378919000	965000	965000	965000	963000	349
292	20241114	153400	47042417000	965000	963000	965000	961000	697
293	20241114	153300	46371334000	963000	963000	963000	962000	101
294	20241114	153200	46274090000	962000	963000	963000	962000	76
295	20241114	153100	46200926000	963000	963000	963000	962000	67
296	20241114	153000	46136426000	962000	963000	963000	962000	211
297	20241114	152900	45933357000	963000	962000	963000	962000	319
298	20241114	152800	45626349000	961000	962000	962000	961000	75
299	20241114	152700	45554211000	962000	962000	962000	961000	108
300	20241114	152600	45450325000	962000	962000	962000	961000	87
301	20241114	152500	45366640000	962000	962000	962000	961000	80
302	20241114	152400	45289695000	962000	962000	962000	961000	129
303	20241114	152300	45165629000	962000	962000	962000	961000	95
304	20241114	152200	45074277000	962000	960000	962000	960000	125
305	20241114	152100	44954115000	961000	960000	961000	960000	47
306	20241114	152000	44908955000	961000	960000	961000	959000	75
307	20241114	151900	44836930000	960000	960000	961000	960000	329
308	20241114	151800	44521003000	961000	961000	961000	960000	136
309	20241114	151700	44390319000	960000	961000	961000	960000	260
310	20241114	151600	44140467000	961000	959000	961000	959000	393
311	20241114	151500	43763033000	959000	960000	960000	959000	47
312	20241114	151400	43717934000	960000	960000	960000	959000	115
313	20241114	151300	43607593000	960000	959000	960000	959000	30
314	20241114	151200	43578801000	959000	960000	960000	959000	70
315	20241114	151100	43511634000	959000	961000	961000	959000	181
316	20241114	151000	43337842000	961000	961000	961000	960000	107
317	20241114	150900	43235101000	960000	959000	961000	959000	126
318	20241114	150800	43114176000	960000	960000	960000	959000	199
319	20241114	150700	42923146000	960000	959000	960000	959000	75
320	20241114	150600	42851161000	959000	962000	962000	959000	374
321	20241114	150500	42491879000	961000	962000	963000	961000	197
322	20241114	150400	42302489000	961000	963000	963000	961000	148
323	20241114	150300	42160178000	962000	963000	963000	962000	262
324	20241114	150200	41908064000	962000	962000	963000	961000	797
325	20241114	150100	41141348000	962000	962000	962000	961000	38
326	20241114	150000	41104804000	962000	961000	962000	961000	84
327	20241114	145900	41024022000	962000	962000	962000	961000	108
328	20241114	145800	40920182000	961000	961000	962000	961000	25
329	20241114	145700	40896146000	962000	961000	962000	961000	55
330	20241114	145600	40843265000	961000	962000	962000	961000	90
331	20241114	145500	40756738000	961000	962000	962000	961000	31
332	20241114	145400	40726937000	961000	962000	962000	961000	51
333	20241114	145300	40677906000	962000	962000	962000	961000	124
334	20241114	145200	40558680000	962000	960000	962000	960000	531
335	20241114	145100	40048379000	961000	961000	961000	960000	44
336	20241114	145000	40006117000	960000	961000	961000	960000	95
337	20241114	144900	39914862000	960000	961000	961000	960000	39
338	20241114	144800	39877384000	960000	961000	961000	960000	46
339	20241114	144700	39833188000	960000	960000	961000	959000	280
340	20241114	144600	39564393000	959000	960000	960000	958000	139
341	20241114	144500	39431122000	960000	960000	960000	958000	255
342	20241114	144400	39186598000	960000	960000	960000	959000	168
343	20241114	144300	39025474000	960000	959000	960000	959000	67
344	20241114	144200	38961176000	959000	960000	960000	959000	89
345	20241114	144100	38875775000	959000	959000	960000	959000	68
346	20241114	144000	38810507000	960000	959000	960000	959000	52
347	20241114	143900	38760599000	960000	960000	960000	959000	53
348	20241114	143800	38709734000	959000	959000	960000	959000	72
349	20241114	143700	38640635000	959000	959000	960000	959000	39
350	20241114	143600	38603199000	959000	960000	961000	959000	90
351	20241114	143500	38516794000	960000	960000	961000	960000	335
352	20241114	143400	38195183000	960000	960000	961000	960000	51
353	20241114	143300	38146217000	960000	961000	961000	960000	107
354	20241114	143200	38043447000	961000	961000	961000	960000	167
355	20241114	143100	37883118000	960000	961000	961000	960000	80
356	20241114	143000	37806299000	961000	961000	961000	960000	58
357	20241114	142900	37750583000	961000	961000	961000	960000	43
358	20241114	142800	37709290000	960000	961000	961000	960000	68
359	20241114	142700	37643966000	960000	961000	961000	960000	65
360	20241114	142600	37581520000	960000	961000	961000	960000	75
361	20241114	142500	37509454000	960000	960000	961000	960000	37
362	20241114	142400	37473924000	960000	961000	961000	960000	26
363	20241114	142300	37448952000	961000	961000	961000	960000	60
364	20241114	142200	37391311000	960000	960000	961000	960000	100
365	20241114	142100	37295243000	961000	960000	961000	960000	30
366	20241114	142000	37266426000	960000	960000	961000	960000	127
367	20241114	141900	37144450000	961000	961000	961000	960000	56
368	20241114	141800	37090637000	961000	961000	961000	960000	125
369	20241114	141700	36970574000	961000	961000	961000	960000	46
370	20241114	141600	36926398000	960000	960000	961000	960000	45
371	20241114	141500	36883191000	961000	961000	961000	961000	43
372	20241114	141400	36841868000	961000	961000	962000	961000	43
373	20241114	141300	36800526000	961000	962000	962000	960000	53
374	20241114	141200	36749590000	962000	962000	962000	961000	134
375	20241114	141100	36620807000	962000	962000	962000	961000	170
376	20241114	141000	36457384000	961000	962000	962000	961000	88
377	20241114	140900	36372800000	961000	961000	961000	960000	236
378	20241114	140800	36146028000	960000	960000	961000	960000	66
379	20241114	140700	36082619000	961000	961000	961000	960000	55
380	20241114	140600	36029774000	961000	960000	961000	960000	26
381	20241114	140500	36004799000	961000	961000	961000	961000	49
382	20241114	140400	35957710000	960000	960000	961000	959000	117
383	20241114	140300	35845387000	960000	960000	960000	959000	21
384	20241114	140200	35825228000	960000	960000	960000	959000	92
385	20241114	140100	35736961000	960000	960000	960000	959000	74
386	20241114	140000	35665925000	960000	960000	960000	959000	67
387	20241114	135900	35601632000	960000	960000	960000	959000	45
388	20241114	135800	35558460000	960000	960000	960000	959000	49
389	20241114	135700	35511427000	960000	960000	962000	959000	229
390	20241114	135600	35291680000	960000	961000	962000	959000	116
391	20241114	135500	35180169000	959000	960000	962000	959000	151
392	20241114	135400	35035083000	959000	959000	960000	959000	72
393	20241114	135300	34965993000	960000	960000	961000	960000	107
394	20241114	135200	34863266000	961000	959000	961000	959000	174
395	20241114	135100	34696254000	959000	960000	960000	959000	76
396	20241114	135000	34623317000	959000	959000	960000	958000	126
397	20241114	134900	34502479000	959000	958000	959000	958000	51
398	20241114	134800	34453599000	959000	958000	959000	958000	61
399	20241114	134700	34395123000	958000	959000	959000	958000	53
400	20241114	134600	34344321000	958000	958000	959000	958000	142
401	20241114	134500	34208202000	959000	959000	960000	958000	161
402	20241114	134400	34053787000	960000	960000	960000	959000	45
403	20241114	134300	34010611000	959000	959000	960000	959000	37
404	20241114	134200	33975115000	959000	960000	960000	959000	68
405	20241114	134100	33909860000	959000	960000	960000	959000	101
406	20241114	134000	33812981000	960000	961000	961000	959000	175
407	20241114	133900	33644954000	961000	960000	961000	958000	168
408	20241114	133800	33483707000	960000	959000	960000	959000	78
409	20241114	133700	33408892000	959000	960000	960000	959000	55
410	20241114	133600	33356133000	960000	959000	960000	959000	36
411	20241114	133500	33321582000	959000	959000	960000	958000	61
412	20241114	133400	33263085000	960000	960000	960000	958000	37
413	20241114	133300	33227589000	960000	961000	961000	959000	119
414	20241114	133200	33113442000	960000	960000	961000	959000	190
415	20241114	133100	32930920000	960000	960000	961000	959000	34
416	20241114	133000	32898280000	960000	961000	961000	959000	46
417	20241114	132900	32854133000	961000	960000	961000	959000	112
418	20241114	132800	32746655000	960000	958000	960000	958000	49
419	20241114	132700	32699682000	959000	959000	959000	958000	60
420	20241114	132600	32642161000	959000	958000	959000	958000	56
421	20241114	132500	32588490000	959000	959000	959000	958000	61
422	20241114	132400	32530009000	959000	961000	961000	959000	247
423	20241114	132300	32292986000	961000	961000	961000	960000	22
424	20241114	132200	32271849000	961000	960000	961000	960000	769
425	20241114	132100	31532968000	960000	961000	961000	960000	122
426	20241114	132000	31415764000	961000	961000	961000	960000	25
427	20241114	131900	31391741000	960000	961000	961000	960000	47
428	20241114	131800	31346605000	961000	959000	961000	959000	215
429	20241114	131700	31140273000	960000	960000	960000	959000	31
430	20241114	131600	31110522000	960000	959000	960000	959000	54
431	20241114	131500	31058729000	960000	959000	960000	959000	103
432	20241114	131400	30959944000	959000	960000	960000	959000	75
433	20241114	131300	30887986000	960000	960000	961000	959000	134
434	20241114	131200	30759343000	961000	960000	961000	960000	52
435	20241114	131100	30709413000	960000	961000	961000	960000	36
436	20241114	131000	30674836000	961000	961000	961000	960000	32
437	20241114	130900	30644092000	961000	961000	961000	960000	18
438	20241114	130800	30626798000	961000	960000	961000	959000	156
439	20241114	130700	30476981000	959000	960000	960000	959000	26
440	20241114	130600	30452024000	960000	961000	961000	960000	256
441	20241114	130500	30206244000	960000	960000	961000	960000	194
442	20241114	130400	30019984000	960000	959000	960000	959000	17
443	20241114	130300	30003671000	959000	960000	960000	959000	22
444	20241114	130200	29982564000	959000	960000	960000	959000	13
445	20241114	130100	29970091000	960000	961000	961000	959000	632
446	20241114	130000	29363385000	960000	961000	961000	960000	41
447	20241114	125900	29323999000	961000	960000	961000	960000	17
448	20241114	125800	29307665000	961000	960000	961000	960000	30
449	20241114	125700	29278849000	961000	961000	961000	960000	49
450	20241114	125600	29231772000	961000	961000	961000	960000	13
451	20241114	125500	29219280000	960000	960000	961000	960000	35
452	20241114	125400	29185648000	961000	960000	961000	959000	70
453	20241114	125300	29118427000	960000	959000	960000	959000	327
454	20241114	125200	28804562000	960000	960000	960000	959000	71
455	20241114	125100	28736418000	959000	960000	960000	959000	47
456	20241114	125000	28691319000	960000	960000	960000	959000	48
457	20241114	124900	28645244000	960000	960000	960000	959000	25
458	20241114	124800	28621250000	960000	960000	960000	959000	51
459	20241114	124700	28572294000	960000	960000	960000	959000	86
460	20241114	124600	28489737000	959000	960000	960000	959000	13
461	20241114	124500	28477262000	959000	959000	960000	959000	177
462	20241114	124400	28307509000	959000	959000	959000	958000	35
463	20241114	124300	28273945000	959000	959000	959000	958000	41
464	20241114	124200	28234641000	958000	958000	959000	958000	17
465	20241114	124100	28218344000	958000	959000	959000	958000	30
466	20241114	124000	28189578000	959000	958000	959000	958000	17
467	20241114	123900	28173277000	958000	959000	959000	958000	187
468	20241114	123800	27993952000	959000	959000	959000	958000	36
469	20241114	123700	27959444000	958000	959000	959000	958000	64
470	20241114	123600	27898091000	959000	959000	959000	958000	38
471	20241114	123500	27861650000	959000	959000	959000	958000	30
472	20241114	123400	27832887000	958000	959000	959000	958000	16
473	20241114	123300	27817545000	958000	958000	959000	958000	12
474	20241114	123200	27806040000	958000	959000	959000	958000	23
475	20241114	123100	27783985000	958000	958000	959000	958000	24
476	20241114	123000	27760984000	959000	959000	959000	958000	84
477	20241114	122900	27680480000	959000	958000	959000	958000	45
478	20241114	122800	27637357000	958000	958000	959000	958000	12
479	20241114	122700	27625856000	959000	959000	959000	958000	57
480	20241114	122600	27571195000	959000	958000	959000	958000	19
481	20241114	122500	27552985000	959000	959000	959000	958000	43
482	20241114	122400	27511781000	959000	958000	959000	958000	17
483	20241114	122300	27495487000	959000	958000	959000	958000	50
484	20241114	122200	27447562000	959000	959000	959000	958000	6
485	20241114	122100	27441810000	958000	958000	959000	958000	15
486	20241114	122000	27427433000	959000	959000	959000	958000	55
487	20241114	121900	27374732000	959000	958000	959000	958000	66
488	20241114	121800	27311486000	959000	960000	960000	959000	40
489	20241114	121700	27273120000	960000	960000	960000	957000	529
490	20241114	121600	26765952000	960000	960000	960000	959000	20
491	20241114	121500	26746755000	959000	960000	960000	959000	36
492	20241114	121400	26712215000	960000	960000	960000	959000	164
493	20241114	121300	26554784000	960000	960000	960000	959000	88
494	20241114	121200	26470315000	960000	960000	960000	959000	90
495	20241114	121100	26383981000	960000	959000	960000	959000	304
496	20241114	121000	26092403000	959000	960000	960000	959000	60
497	20241114	120900	26034826000	960000	957000	960000	957000	310
498	20241114	120800	25737691000	958000	957000	958000	957000	18
499	20241114	120700	25720461000	958000	958000	958000	957000	18
500	20241114	120600	25703218000	957000	958000	958000	957000	28
501	20241114	120500	25676408000	958000	957000	958000	956000	54
502	20241114	120400	25624739000	957000	957000	958000	956000	87
503	20241114	120300	25541516000	956000	957000	957000	956000	143
504	20241114	120200	25404716000	956000	956000	957000	956000	44
505	20241114	120100	25362647000	957000	956000	957000	955000	79
506	20241114	120000	25287117000	957000	958000	958000	956000	111
507	20241114	115900	25180894000	958000	957000	958000	956000	218
508	20241114	115800	24972386000	957000	957000	957000	956000	126
509	20241114	115700	24851924000	956000	956000	957000	955000	168
510	20241114	115600	24691318000	956000	955000	956000	955000	22
511	20241114	115500	24670302000	956000	956000	956000	955000	31
512	20241114	115400	24640687000	956000	954000	956000	953000	566
513	20241114	115300	24100845000	954000	954000	954000	953000	54
514	20241114	115200	24049369000	954000	954000	954000	953000	35
515	20241114	115100	24016006000	954000	953000	954000	953000	152
516	20241114	115000	23871131000	953000	953000	954000	953000	332
517	20241114	114900	23554465000	953000	955000	955000	953000	169
518	20241114	114800	23393243000	955000	956000	956000	955000	198
519	20241114	114700	23204146000	956000	955000	956000	955000	47
520	20241114	114600	23159243000	956000	955000	956000	955000	20
521	20241114	114500	23140129000	955000	956000	957000	955000	125
522	20241114	114400	23020603000	957000	956000	957000	956000	23
523	20241114	114300	22998607000	956000	956000	957000	956000	21
524	20241114	114200	22978522000	957000	956000	957000	956000	12
525	20241114	114100	22967041000	956000	958000	958000	956000	184
526	20241114	114000	22790998000	957000	959000	959000	957000	137
527	20241114	113900	22659788000	958000	957000	958000	956000	283
528	20241114	113800	22388912000	956000	957000	957000	956000	41
529	20241114	113700	22349682000	957000	957000	957000	956000	19
530	20241114	113600	22331502000	957000	957000	957000	956000	42
531	20241114	113500	22291329000	956000	956000	957000	956000	26
532	20241114	113400	22266469000	956000	956000	957000	956000	48
533	20241114	113300	22220566000	957000	956000	957000	956000	27
534	20241114	113200	22194744000	956000	956000	957000	956000	13
535	20241114	113100	22182309000	957000	956000	957000	955000	254
536	20241114	113000	21939500000	955000	956000	957000	955000	363
537	20241114	112900	21592768000	957000	956000	957000	956000	81
538	20241114	112800	21515325000	957000	958000	958000	956000	147
539	20241114	112700	21374679000	957000	959000	959000	957000	88
540	20241114	112600	21290385000	959000	959000	959000	958000	13
541	20241114	112500	21277928000	959000	960000	960000	958000	119
542	20241114	112400	21163790000	959000	958000	960000	958000	110
543	20241114	112300	21058334000	958000	959000	960000	958000	64
544	20241114	112200	20996926000	959000	959000	960000	957000	160
545	20241114	112100	20843555000	958000	958000	959000	958000	137
546	20241114	112000	20712300000	958000	958000	959000	958000	24
547	20241114	111900	20689296000	958000	958000	959000	958000	109
548	20241114	111800	20584850000	958000	960000	961000	958000	94
549	20241114	111700	20494688000	960000	960000	961000	960000	101
550	20241114	111600	20397709000	961000	960000	961000	960000	64
551	20241114	111500	20336258000	961000	961000	961000	960000	129
552	20241114	111400	20212346000	960000	960000	961000	959000	107
553	20241114	111300	20109623000	960000	959000	960000	958000	138
554	20241114	111200	19977286000	958000	958000	959000	958000	35
555	20241114	111100	19943747000	958000	959000	959000	957000	74
556	20241114	111000	19872831000	959000	959000	960000	958000	145
557	20241114	110900	19733839000	959000	960000	961000	958000	171
558	20241114	110800	19569682000	960000	961000	961000	960000	105
559	20241114	110700	19468829000	960000	959000	961000	959000	117
560	20241114	110600	19356508000	960000	957000	960000	957000	460
561	20241114	110500	18915640000	958000	958000	959000	958000	179
562	20241114	110400	18744151000	959000	958000	959000	958000	76
563	20241114	110300	18671330000	958000	959000	960000	958000	81
564	20241114	110200	18593673000	960000	960000	961000	960000	108
565	20241114	110100	18489990000	960000	958000	961000	958000	217
566	20241114	110000	18281758000	958000	961000	961000	958000	556
567	20241114	105900	17748330000	961000	960000	961000	960000	60
568	20241114	105800	17690713000	960000	959000	961000	959000	158
569	20241114	105700	17539055000	960000	960000	960000	959000	152
570	20241114	105600	17393180000	959000	960000	960000	959000	115
571	20241114	105500	17282848000	959000	960000	961000	959000	141
572	20241114	105400	17147514000	960000	961000	961000	960000	52
573	20241114	105300	17097580000	961000	961000	962000	960000	391
574	20241114	105200	16721883000	961000	962000	962000	961000	86
575	20241114	105100	16639179000	961000	961000	962000	960000	154
576	20241114	105000	16491195000	961000	961000	962000	960000	340
577	20241114	104900	16164653000	961000	958000	962000	958000	878
578	20241114	104800	15322031000	958000	957000	958000	957000	222
579	20241114	104700	15109417000	956000	956000	957000	956000	72
580	20241114	104600	15040572000	956000	956000	956000	955000	54
581	20241114	104500	14988969000	956000	956000	956000	955000	127
582	20241114	104400	14867571000	955000	955000	956000	954000	251
583	20241114	104300	14627797000	954000	954000	955000	954000	194
584	20241114	104200	14442698000	953000	953000	954000	952000	242
585	20241114	104100	14212107000	953000	953000	954000	951000	482
586	20241114	104000	13753207000	953000	953000	954000	952000	358
587	20241114	103900	13412071000	952000	953000	953000	952000	32
588	20241114	103800	13381587000	953000	953000	954000	952000	86
589	20241114	103700	13299637000	953000	952000	953000	951000	325
590	20241114	103600	12990235000	953000	953000	954000	952000	264
591	20241114	103500	12738641000	954000	953000	954000	952000	161
592	20241114	103400	12585134000	952000	955000	955000	952000	95
593	20241114	103300	12494589000	954000	953000	955000	952000	127
594	20241114	103200	12373478000	954000	953000	954000	952000	124
595	20241114	103100	12255372000	954000	953000	954000	952000	129
596	20241114	103000	12132429000	954000	951000	955000	951000	605
597	20241114	102900	11556086000	951000	952000	952000	950000	94
598	20241114	102800	11466687000	951000	952000	952000	951000	189
599	20241114	102700	11286873000	953000	951000	953000	950000	515
600	20241114	102600	10796912000	952000	952000	953000	951000	304
601	20241114	102500	10507549000	952000	954000	955000	952000	424
602	20241114	102400	10103202000	954000	957000	958000	954000	134
603	20241114	102300	9975100000	957000	954000	957000	954000	625
604	20241114	102200	9377973000	954000	956000	956000	954000	313
605	20241114	102100	9079195000	955000	960000	960000	955000	868
606	20241114	102000	8247721000	960000	959000	960000	959000	195
607	20241114	101900	8060552000	959000	957000	960000	957000	316
608	20241114	101800	7757696000	958000	958000	958000	957000	263
609	20241114	101700	7505803000	958000	956000	958000	956000	174
610	20241114	101600	7339226000	956000	955000	956000	954000	411
611	20241114	101500	6946587000	955000	951000	955000	951000	607
612	20241114	101400	6368191000	952000	951000	952000	951000	74
613	20241114	101300	6297794000	951000	954000	954000	950000	317
614	20241114	101200	5995944000	954000	954000	954000	953000	129
615	20241114	101100	5872899000	954000	952000	954000	951000	169
616	20241114	101000	5711828000	952000	951000	952000	950000	342
617	20241114	100900	5386443000	951000	948000	951000	947000	354
618	20241114	100800	5050245000	947000	946000	948000	945000	190
619	20241114	100700	4870424000	945000	945000	946000	945000	162
620	20241114	100600	4717238000	945000	950000	950000	944000	797
621	20241114	100500	3963206000	948000	947000	950000	947000	377
622	20241114	100400	3605690000	947000	947000	948000	946000	221
623	20241114	100300	3396436000	948000	944000	948000	944000	549
624	20241114	100200	2877213000	944000	944000	945000	944000	240
625	20241114	100100	2650645000	944000	947000	949000	943000	1131
626	20241114	100000	1581253000	948000	951000	954000	948000	1628