KissMeData/122990/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200400	326114250	5750	5750	5750	5750	1737
3	20241114	200300	326114250	5750	5750	5750	5750	0
4	20241114	200200	326114250	5750	5750	5750	5750	0
5	20241114	200100	326114250	5750	5750	5750	5750	0
6	20241114	200000	326114250	5750	5750	5750	5750	0
7	20241114	195900	326114250	5750	5750	5750	5750	0
8	20241114	195800	326114250	5750	5750	5750	5750	0
9	20241114	195700	326114250	5750	5750	5750	5750	0
10	20241114	195600	326114250	5750	5750	5750	5750	0
11	20241114	195500	326114250	5750	5750	5750	5750	0
12	20241114	195400	326114250	5750	5750	5750	5750	0
13	20241114	195300	326114250	5750	5750	5750	5750	0
14	20241114	195200	326114250	5750	5750	5750	5750	0
15	20241114	195100	326114250	5750	5750	5750	5750	0
16	20241114	195000	326114250	5750	5750	5750	5750	0
17	20241114	194900	326114250	5750	5750	5750	5750	0
18	20241114	194800	326114250	5750	5750	5750	5750	0
19	20241114	194700	326114250	5750	5750	5750	5750	0
20	20241114	194600	326114250	5750	5750	5750	5750	0
21	20241114	194500	326114250	5750	5750	5750	5750	0
22	20241114	194400	326114250	5750	5750	5750	5750	0
23	20241114	194300	326114250	5750	5750	5750	5750	0
24	20241114	194200	326114250	5750	5750	5750	5750	0
25	20241114	194100	326114250	5750	5750	5750	5750	0
26	20241114	194000	326114250	5750	5750	5750	5750	0
27	20241114	193900	326114250	5750	5750	5750	5750	0
28	20241114	193800	326114250	5750	5750	5750	5750	0
29	20241114	193700	326114250	5750	5750	5750	5750	0
30	20241114	193600	326114250	5750	5750	5750	5750	0
31	20241114	193500	326114250	5750	5750	5750	5750	0
32	20241114	193400	326114250	5750	5750	5750	5750	1737
33	20241114	193300	326114250	5750	5750	5750	5750	0
34	20241114	193200	326114250	5750	5750	5750	5750	0
35	20241114	193100	326114250	5750	5750	5750	5750	0
36	20241114	193000	326114250	5750	5750	5750	5750	0
37	20241114	192900	326114250	5750	5750	5750	5750	0
38	20241114	192800	326114250	5750	5750	5750	5750	0
39	20241114	192700	326114250	5750	5750	5750	5750	0
40	20241114	192600	326114250	5750	5750	5750	5750	0
41	20241114	192500	326114250	5750	5750	5750	5750	0
42	20241114	192400	326114250	5750	5750	5750	5750	0
43	20241114	192300	326114250	5750	5750	5750	5750	0
44	20241114	192200	326114250	5750	5750	5750	5750	0
45	20241114	192100	326114250	5750	5750	5750	5750	0
46	20241114	192000	326114250	5750	5750	5750	5750	0
47	20241114	191900	326114250	5750	5750	5750	5750	0
48	20241114	191800	326114250	5750	5750	5750	5750	0
49	20241114	191700	326114250	5750	5750	5750	5750	0
50	20241114	191600	326114250	5750	5750	5750	5750	0
51	20241114	191500	326114250	5750	5750	5750	5750	0
52	20241114	191400	326114250	5750	5750	5750	5750	0
53	20241114	191300	326114250	5750	5750	5750	5750	0
54	20241114	191200	326114250	5750	5750	5750	5750	0
55	20241114	191100	326114250	5750	5750	5750	5750	0
56	20241114	191000	326114250	5750	5750	5750	5750	0
57	20241114	190900	326114250	5750	5750	5750	5750	0
58	20241114	190800	326114250	5750	5750	5750	5750	0
59	20241114	190700	326114250	5750	5750	5750	5750	0
60	20241114	190600	326114250	5750	5750	5750	5750	0
61	20241114	190500	326114250	5750	5750	5750	5750	0
62	20241114	190400	326114250	5750	5750	5750	5750	1737
63	20241114	190300	326114250	5750	5750	5750	5750	0
64	20241114	190200	326114250	5750	5750	5750	5750	0
65	20241114	190100	326114250	5750	5750	5750	5750	0
66	20241114	190000	326114250	5750	5750	5750	5750	0
67	20241114	185900	326114250	5750	5750	5750	5750	0
68	20241114	185800	326114250	5750	5750	5750	5750	0
69	20241114	185700	326114250	5750	5750	5750	5750	0
70	20241114	185600	326114250	5750	5750	5750	5750	0
71	20241114	185500	326114250	5750	5750	5750	5750	0
72	20241114	185400	326114250	5750	5750	5750	5750	0
73	20241114	185300	326114250	5750	5750	5750	5750	0
74	20241114	185200	326114250	5750	5750	5750	5750	0
75	20241114	185100	326114250	5750	5750	5750	5750	0
76	20241114	185000	326114250	5750	5750	5750	5750	0
77	20241114	184900	326114250	5750	5750	5750	5750	0
78	20241114	184800	326114250	5750	5750	5750	5750	0
79	20241114	184700	326114250	5750	5750	5750	5750	0
80	20241114	184600	326114250	5750	5750	5750	5750	0
81	20241114	184500	326114250	5750	5750	5750	5750	0
82	20241114	184400	326114250	5750	5750	5750	5750	0
83	20241114	184300	326114250	5750	5750	5750	5750	0
84	20241114	184200	326114250	5750	5750	5750	5750	0
85	20241114	184100	326114250	5750	5750	5750	5750	0
86	20241114	184000	326114250	5750	5750	5750	5750	0
87	20241114	183900	326114250	5750	5750	5750	5750	0
88	20241114	183800	326114250	5750	5750	5750	5750	0
89	20241114	183700	326114250	5750	5750	5750	5750	0
90	20241114	183600	326114250	5750	5750	5750	5750	0
91	20241114	183500	326114250	5750	5750	5750	5750	0
92	20241114	183400	326114250	5750	5750	5750	5750	1737
93	20241114	183300	326114250	5750	5750	5750	5750	0
94	20241114	183200	326114250	5750	5750	5750	5750	0
95	20241114	183100	326114250	5750	5750	5750	5750	0
96	20241114	183000	326114250	5750	5750	5750	5750	0
97	20241114	182900	326114250	5750	5750	5750	5750	0
98	20241114	182800	326114250	5750	5750	5750	5750	0
99	20241114	182700	326114250	5750	5750	5750	5750	0
100	20241114	182600	326114250	5750	5750	5750	5750	0
101	20241114	182500	326114250	5750	5750	5750	5750	0
102	20241114	182400	326114250	5750	5750	5750	5750	0
103	20241114	182300	326114250	5750	5750	5750	5750	0
104	20241114	182200	326114250	5750	5750	5750	5750	0
105	20241114	182100	326114250	5750	5750	5750	5750	0
106	20241114	182000	326114250	5750	5750	5750	5750	0
107	20241114	181900	326114250	5750	5750	5750	5750	0
108	20241114	181800	326114250	5750	5750	5750	5750	0
109	20241114	181700	326114250	5750	5750	5750	5750	0
110	20241114	181600	326114250	5750	5750	5750	5750	0
111	20241114	181500	326114250	5750	5750	5750	5750	0
112	20241114	181400	326114250	5750	5750	5750	5750	0
113	20241114	181300	326114250	5750	5750	5750	5750	0
114	20241114	181200	326114250	5750	5750	5750	5750	0
115	20241114	181100	326114250	5750	5750	5750	5750	0
116	20241114	181000	326114250	5750	5750	5750	5750	0
117	20241114	180900	326114250	5750	5750	5750	5750	0
118	20241114	180800	326114250	5750	5750	5750	5750	0
119	20241114	180700	326114250	5750	5750	5750	5750	0
120	20241114	180600	326114250	5750	5750	5750	5750	0
121	20241114	180500	326114250	5750	5750	5750	5750	0
122	20241114	180400	326114250	5750	5750	5750	5750	1737
123	20241114	180300	326114250	5750	5750	5750	5750	0
124	20241114	180200	326114250	5750	5750	5750	5750	0
125	20241114	180100	326114250	5750	5750	5750	5750	0
126	20241114	180000	326114250	5750	5750	5750	5750	0
127	20241114	175900	326114250	5750	5750	5750	5750	0
128	20241114	175800	326114250	5750	5750	5750	5750	0
129	20241114	175700	326114250	5750	5750	5750	5750	0
130	20241114	175600	326114250	5750	5750	5750	5750	0
131	20241114	175500	326114250	5750	5750	5750	5750	0
132	20241114	175400	326114250	5750	5750	5750	5750	0
133	20241114	175300	326114250	5750	5750	5750	5750	0
134	20241114	175200	326114250	5750	5750	5750	5750	0
135	20241114	175100	326114250	5750	5750	5750	5750	0
136	20241114	175000	326114250	5750	5750	5750	5750	0
137	20241114	174900	326114250	5750	5750	5750	5750	0
138	20241114	174800	326114250	5750	5750	5750	5750	0
139	20241114	174700	326114250	5750	5750	5750	5750	0
140	20241114	174600	326114250	5750	5750	5750	5750	0
141	20241114	174500	326114250	5750	5750	5750	5750	0
142	20241114	174400	326114250	5750	5750	5750	5750	0
143	20241114	174300	326114250	5750	5750	5750	5750	0
144	20241114	174200	326114250	5750	5750	5750	5750	0
145	20241114	174100	326114250	5750	5750	5750	5750	0
146	20241114	174000	326114250	5750	5750	5750	5750	0
147	20241114	173900	326114250	5750	5750	5750	5750	0
148	20241114	173800	326114250	5750	5750	5750	5750	0
149	20241114	173700	326114250	5750	5750	5750	5750	0
150	20241114	173600	326114250	5750	5750	5750	5750	0
151	20241114	173500	326114250	5750	5750	5750	5750	0
152	20241114	173400	326114250	5750	5750	5750	5750	1737
153	20241114	173300	326114250	5750	5750	5750	5750	0
154	20241114	173200	326114250	5750	5750	5750	5750	0
155	20241114	173100	326114250	5750	5750	5750	5750	0
156	20241114	173000	326114250	5750	5750	5750	5750	0
157	20241114	172900	326114250	5750	5750	5750	5750	0
158	20241114	172800	326114250	5750	5750	5750	5750	0
159	20241114	172700	326114250	5750	5750	5750	5750	0
160	20241114	172600	326114250	5750	5750	5750	5750	0
161	20241114	172500	326114250	5750	5750	5750	5750	0
162	20241114	172400	326114250	5750	5750	5750	5750	0
163	20241114	172300	326114250	5750	5750	5750	5750	0
164	20241114	172200	326114250	5750	5750	5750	5750	0
165	20241114	172100	326114250	5750	5750	5750	5750	0
166	20241114	172000	326114250	5750	5750	5750	5750	0
167	20241114	171900	326114250	5750	5750	5750	5750	0
168	20241114	171800	326114250	5750	5750	5750	5750	0
169	20241114	171700	326114250	5750	5750	5750	5750	0
170	20241114	171600	326114250	5750	5750	5750	5750	0
171	20241114	171500	326114250	5750	5750	5750	5750	0
172	20241114	171400	326114250	5750	5750	5750	5750	0
173	20241114	171300	326114250	5750	5750	5750	5750	0
174	20241114	171200	326114250	5750	5750	5750	5750	0
175	20241114	171100	326114250	5750	5750	5750	5750	0
176	20241114	171000	326114250	5750	5750	5750	5750	0
177	20241114	170900	326114250	5750	5750	5750	5750	0
178	20241114	170800	326114250	5750	5750	5750	5750	0
179	20241114	170700	326114250	5750	5750	5750	5750	0
180	20241114	170600	326114250	5750	5750	5750	5750	0
181	20241114	170500	326114250	5750	5750	5750	5750	0
182	20241114	170400	326114250	5750	5750	5750	5750	1737
183	20241114	170300	326114250	5750	5750	5750	5750	0
184	20241114	170200	326114250	5750	5750	5750	5750	0
185	20241114	170100	326114250	5750	5750	5750	5750	0
186	20241114	170000	326114250	5750	5750	5750	5750	0
187	20241114	165900	326114250	5750	5750	5750	5750	0
188	20241114	165800	326114250	5750	5750	5750	5750	0
189	20241114	165700	326114250	5750	5750	5750	5750	0
190	20241114	165600	326114250	5750	5750	5750	5750	0
191	20241114	165500	326114250	5750	5750	5750	5750	0
192	20241114	165400	326114250	5750	5750	5750	5750	0
193	20241114	165300	326114250	5750	5750	5750	5750	0
194	20241114	165200	326114250	5750	5750	5750	5750	0
195	20241114	165100	326114250	5750	5750	5750	5750	0
196	20241114	165000	326114250	5750	5750	5750	5750	0
197	20241114	164900	326114250	5750	5750	5750	5750	0
198	20241114	164800	326114250	5750	5750	5750	5750	0
199	20241114	164700	326114250	5750	5750	5750	5750	0
200	20241114	164600	326114250	5750	5750	5750	5750	0
201	20241114	164500	326114250	5750	5750	5750	5750	0
202	20241114	164400	326114250	5750	5750	5750	5750	0
203	20241114	164300	326114250	5750	5750	5750	5750	0
204	20241114	164200	326114250	5750	5750	5750	5750	0
205	20241114	164100	326114250	5750	5750	5750	5750	0
206	20241114	164000	326114250	5750	5750	5750	5750	0
207	20241114	163900	326114250	5750	5750	5750	5750	0
208	20241114	163800	326114250	5750	5750	5750	5750	0
209	20241114	163700	326114250	5750	5750	5750	5750	0
210	20241114	163600	326114250	5750	5750	5750	5750	0
211	20241114	163500	326114250	5750	5750	5750	5750	0
212	20241114	163400	326114250	5750	5750	5750	5750	1737
213	20241114	163300	326114250	5750	5750	5750	5750	0
214	20241114	163200	326114250	5750	5750	5750	5750	0
215	20241114	163100	326114250	5750	5750	5750	5750	0
216	20241114	163000	326114250	5750	5750	5750	5750	1737
217	20241114	162900	316126500	5750	5750	5750	5750	0
218	20241114	162800	316126500	5750	5750	5750	5750	0
219	20241114	162700	316126500	5750	5750	5750	5750	0
220	20241114	162600	316126500	5750	5750	5750	5750	0
221	20241114	162500	316126500	5750	5750	5750	5750	0
222	20241114	162400	316126500	5750	5750	5750	5750	0
223	20241114	162300	316126500	5750	5750	5750	5750	0
224	20241114	162200	316126500	5750	5750	5750	5750	0
225	20241114	162100	316126500	5750	5750	5750	5750	0
226	20241114	162000	316126500	5750	5750	5750	5750	0
227	20241114	161900	316126500	5750	5800	5800	5750	114
228	20241114	161800	315466000	5790	5730	5790	5710	1653
229	20241114	161700	305957950	5740	5740	5750	5740	272
230	20241114	161600	304396170	5740	5740	5740	5740	0
231	20241114	161500	304396170	5740	5750	5750	5740	150
232	20241114	161400	303533910	5750	5750	5750	5750	48
233	20241114	161300	303257910	5750	5750	5760	5740	214
234	20241114	161200	302028350	5740	5740	5740	5740	136
235	20241114	161100	301247710	5760	5770	5780	5700	2935
236	20241114	161000	284427370	5780	5780	5780	5780	70
237	20241114	160900	284022770	5780	5780	5780	5780	115
238	20241114	160800	283358070	5780	5780	5780	5780	271
239	20241114	160700	281791690	5780	5780	5780	5780	0
240	20241114	160600	281791690	5780	5780	5780	5780	50
241	20241114	160500	281502690	5790	5790	5790	5790	50
242	20241114	160400	281213190	5790	5790	5790	5780	151
243	20241114	160300	280339400	5780	5780	5780	5780	0
244	20241114	160200	280339400	5780	5780	5790	5780	131
245	20241114	160100	279581710	5780	5780	5780	5780	100
246	20241114	160000	279003710	5770	5790	5790	5770	800
247	20241114	155900	274377110	5790	5790	5790	5790	50
248	20241114	155800	274087610	5800	5800	5800	5800	4
249	20241114	155700	274064410	5790	5790	5790	5790	50
250	20241114	155600	273774910	5790	5790	5790	5790	128
251	20241114	155500	273033790	5790	5790	5790	5790	100
252	20241114	155400	272454790	5790	5790	5790	5790	185
253	20241114	155300	271383640	5810	5800	5810	5780	981
254	20241114	155200	265696490	5800	5800	5800	5800	500
255	20241114	155100	262796490	5810	5810	5810	5810	0
256	20241114	155000	262796490	5810	5800	5810	5800	55
257	20241114	154900	262477440	5810	5810	5810	5810	5
258	20241114	154800	262448390	5810	5810	5810	5810	396
259	20241114	154700	260147630	5820	5820	5820	5820	15
260	20241114	154600	260060330	5810	5810	5810	5810	50
261	20241114	154500	259769830	5810	5810	5810	5810	50
262	20241114	154400	259479330	5810	5810	5810	5810	50
263	20241114	154300	259188830	5810	5820	5820	5810	51
264	20241114	154200	258892510	5820	5820	5820	5820	0
265	20241114	154100	258892510	5820	5820	5820	5820	39
266	20241114	154000	258665530	5820	5820	5820	5820	71
267	20241114	153900	258252310	5810	5810	5810	5810	100
268	20241114	153800	257671310	5810	5800	5810	5800	98
269	20241114	153700	257102430	5810	5800	5810	5800	247
270	20241114	153600	255668110	5800	5800	5800	5800	100
271	20241114	153500	255088110	5800	5800	5800	5800	0
272	20241114	153400	255088110	5800	5800	5800	5800	50
273	20241114	153300	254798110	5800	5800	5800	5800	0
274	20241114	153200	254798110	5800	5810	5810	5800	51
275	20241114	153100	254502300	5810	5810	5810	5810	0
276	20241114	153000	254502300	5810	5810	5810	5810	50
277	20241114	152900	254211800	5810	5810	5810	5810	100
278	20241114	152800	253630800	5820	5820	5820	5820	1
279	20241114	152700	253624980	5820	5820	5820	5820	50
280	20241114	152600	253333980	5830	5810	5830	5810	173
281	20241114	152500	252327770	5800	5810	5810	5800	51
282	20241114	152400	252031960	5810	5810	5810	5810	5
283	20241114	152300	252002910	5810	5810	5810	5810	706
284	20241114	152200	247901050	5810	5810	5810	5810	50
285	20241114	152100	247610550	5810	5820	5820	5810	206
286	20241114	152000	246413630	5820	5830	5830	5820	250
287	20241114	151900	244958130	5840	5840	5840	5840	16
288	20241114	151800	244864690	5830	5820	5830	5820	434
289	20241114	151700	242334970	5820	5820	5820	5820	93
290	20241114	151600	241793710	5810	5810	5810	5810	50
291	20241114	151500	241503210	5810	5810	5810	5810	0
292	20241114	151400	241503210	5810	5820	5820	5810	103
293	20241114	151300	240904250	5820	5820	5820	5820	74
294	20241114	151200	240473570	5820	5820	5820	5820	83
295	20241114	151100	239990510	5810	5820	5820	5810	604
296	20241114	151000	236476230	5820	5820	5820	5820	1204
297	20241114	150900	229468950	5820	5820	5820	5820	50
298	20241114	150800	229177950	5820	5820	5820	5820	60
299	20241114	150700	228828750	5820	5830	5830	5820	104
300	20241114	150600	228223460	5820	5820	5820	5820	50
301	20241114	150500	227932460	5820	5820	5820	5820	12
302	20241114	150400	227862620	5820	5820	5820	5820	61
303	20241114	150300	227507600	5830	5830	5830	5830	54
304	20241114	150200	227192780	5830	5820	5830	5820	189
305	20241114	150100	226091530	5820	5820	5820	5820	50
306	20241114	150000	225800530	5820	5830	5830	5820	750
307	20241114	145900	221428530	5820	5820	5820	5820	50
308	20241114	145800	221137530	5830	5830	5830	5830	0
309	20241114	145700	221137530	5830	5830	5830	5830	1466
310	20241114	145600	212590750	5830	5830	5830	5830	0
311	20241114	145500	212590750	5830	5830	5830	5830	600
312	20241114	145400	209092750	5840	5840	5840	5840	0
313	20241114	145300	209092750	5840	5840	5840	5840	117
314	20241114	145200	208409470	5840	5840	5840	5840	0
315	20241114	145100	208409470	5840	5840	5840	5840	50
316	20241114	145000	208117470	5840	5840	5840	5840	100
317	20241114	144900	207533470	5840	5840	5840	5840	71
318	20241114	144800	207118830	5840	5850	5850	5840	51
319	20241114	144700	206820980	5840	5840	5840	5840	0
320	20241114	144600	206820980	5840	5840	5840	5840	50
321	20241114	144500	206528980	5850	5850	5850	5850	1
322	20241114	144400	206523130	5840	5840	5840	5840	50
323	20241114	144300	206231130	5840	5840	5840	5840	129
324	20241114	144200	205477770	5840	5840	5840	5840	0
325	20241114	144100	205477770	5840	5840	5840	5840	50
326	20241114	144000	205185770	5840	5840	5840	5840	0
327	20241114	143900	205185770	5840	5840	5840	5840	100
328	20241114	143800	204601770	5840	5840	5840	5840	50
329	20241114	143700	204309770	5840	5850	5850	5840	371
330	20241114	143600	202141460	5850	5850	5850	5850	50
331	20241114	143500	201848960	5850	5860	5860	5850	482
332	20241114	143400	199026300	5860	5860	5860	5860	50
333	20241114	143300	198733300	5870	5870	5870	5870	0
334	20241114	143200	198733300	5870	5880	5880	5870	216
335	20241114	143100	197465370	5880	5880	5880	5880	0
336	20241114	143000	197465370	5880	5880	5880	5880	91
337	20241114	142900	196930290	5880	5880	5880	5880	0
338	20241114	142800	196930290	5880	5880	5880	5880	50
339	20241114	142700	196636290	5880	5880	5880	5880	0
340	20241114	142600	196636290	5880	5880	5880	5880	1
341	20241114	142500	196630410	5870	5870	5870	5870	0
342	20241114	142400	196630410	5870	5870	5870	5870	0
343	20241114	142300	196630410	5870	5870	5870	5870	0
344	20241114	142200	196630410	5870	5870	5870	5870	0
345	20241114	142100	196630410	5870	5870	5870	5870	0
346	20241114	142000	196630410	5870	5870	5870	5870	0
347	20241114	141900	196630410	5870	5870	5880	5870	155
348	20241114	141800	195720550	5880	5880	5880	5880	0
349	20241114	141700	195720550	5880	5880	5880	5880	0
350	20241114	141600	195720550	5880	5880	5880	5880	5
351	20241114	141500	195691150	5880	5880	5880	5880	0
352	20241114	141400	195691150	5880	5870	5880	5870	11
353	20241114	141300	195626480	5870	5870	5870	5870	361
354	20241114	141200	193507410	5870	5870	5870	5870	2
355	20241114	141100	193495670	5870	5870	5870	5870	0
356	20241114	141000	193495670	5870	5870	5870	5870	2
357	20241114	140900	193483930	5870	5870	5870	5870	0
358	20241114	140800	193483930	5870	5870	5870	5870	0
359	20241114	140700	193483930	5870	5870	5870	5870	1
360	20241114	140600	193478060	5860	5860	5860	5860	0
361	20241114	140500	193478060	5860	5860	5860	5860	0
362	20241114	140400	193478060	5860	5860	5860	5860	0
363	20241114	140300	193478060	5860	5860	5860	5860	0
364	20241114	140200	193478060	5860	5860	5860	5860	0
365	20241114	140100	193478060	5860	5860	5860	5860	0
366	20241114	140000	193478060	5860	5860	5860	5860	355
367	20241114	135900	191397760	5860	5860	5860	5860	0
368	20241114	135800	191397760	5860	5860	5860	5860	0
369	20241114	135700	191397760	5860	5860	5860	5860	0
370	20241114	135600	191397760	5860	5860	5860	5860	0
371	20241114	135500	191397760	5860	5860	5860	5860	50
372	20241114	135400	191104760	5860	5860	5860	5860	0
373	20241114	135300	191104760	5860	5860	5860	5860	0
374	20241114	135200	191104760	5860	5860	5860	5860	49
375	20241114	135100	190817620	5860	5860	5860	5860	75
376	20241114	135000	190378120	5860	5860	5860	5860	1
377	20241114	134900	190372260	5860	5860	5860	5860	0
378	20241114	134800	190372260	5860	5860	5860	5860	1
379	20241114	134700	190366400	5860	5860	5860	5860	119
380	20241114	134600	189669060	5860	5860	5860	5860	0
381	20241114	134500	189669060	5860	5860	5860	5860	0
382	20241114	134400	189669060	5860	5860	5860	5860	30
383	20241114	134300	189493260	5860	5860	5860	5860	0
384	20241114	134200	189493260	5860	5860	5860	5860	0
385	20241114	134100	189493260	5860	5860	5860	5860	100
386	20241114	134000	188907260	5860	5860	5860	5860	11
387	20241114	133900	188842800	5880	5870	5880	5860	100
388	20241114	133800	188255430	5880	5880	5900	5880	218
389	20241114	133700	186973250	5880	5880	5900	5880	82
390	20241114	133600	186490730	5880	5880	5900	5880	86
391	20241114	133500	185984710	5880	5880	5900	5880	132
392	20241114	133400	185207690	5900	5890	5900	5890	67
393	20241114	133300	184812890	5900	5890	5900	5890	68
394	20241114	133200	184412190	5890	5870	5890	5870	960
395	20241114	133100	178768140	5870	5860	5870	5860	336
396	20241114	133000	176797100	5860	5860	5860	5860	39
397	20241114	132900	176568560	5850	5860	5860	5850	1007
398	20241114	132800	170669710	5860	5860	5860	5860	29
399	20241114	132700	170499770	5860	5860	5860	5860	26
400	20241114	132600	170347410	5860	5860	5870	5860	33
401	20241114	132500	170154000	5860	5860	5860	5860	28
402	20241114	132400	169989920	5860	5860	5860	5860	27
403	20241114	132300	169831700	5860	5860	5860	5860	28
404	20241114	132200	169667620	5860	5860	5860	5860	27
405	20241114	132100	169509400	5860	5860	5860	5860	28
406	20241114	132000	169345320	5860	5860	5860	5860	29
407	20241114	131900	169175380	5860	5860	5860	5860	26
408	20241114	131800	169023020	5860	5860	5860	5860	29
409	20241114	131700	168853080	5860	5850	5860	5850	287
410	20241114	131600	167171490	5850	5850	5860	5850	35
411	20241114	131500	166966660	5850	5850	5850	5850	1329
412	20241114	131400	159192010	5860	5860	5870	5860	738
413	20241114	131300	154867320	5860	5860	5860	5860	28
414	20241114	131200	154703240	5860	5860	5860	5860	29
415	20241114	131100	154533300	5860	5860	5860	5860	67
416	20241114	131000	154140680	5860	5860	5860	5860	28
417	20241114	130900	153976600	5860	5860	5860	5860	27
418	20241114	130800	153818380	5860	5860	5870	5860	29
419	20241114	130700	153648430	5860	5860	5870	5860	127
420	20241114	130600	152904040	5860	5860	5860	5860	27
421	20241114	130500	152745820	5860	5860	5860	5860	29
422	20241114	130400	152575880	5860	5860	5860	5860	28
423	20241114	130300	152411800	5860	5860	5860	5860	27
424	20241114	130200	152253580	5860	5860	5870	5860	48
425	20241114	130100	151972100	5860	5860	5860	5860	27
426	20241114	130000	151813880	5860	5860	5860	5860	228
427	20241114	125900	150477800	5860	5860	5870	5860	179
428	20241114	125800	149427360	5860	5860	5860	5860	26
429	20241114	125700	149275000	5860	5860	5860	5860	29
430	20241114	125600	149105060	5860	5860	5860	5860	28
431	20241114	125500	148940980	5860	5860	5860	5860	37
432	20241114	125400	148724160	5860	5870	5870	5860	28
433	20241114	125300	148559980	5870	5870	5870	5870	27
434	20241114	125200	148401490	5870	5870	5880	5860	69
435	20241114	125100	147996590	5870	5860	5870	5860	137
436	20241114	125000	147192570	5860	5860	5860	5860	26
437	20241114	124900	147040210	5860	5860	5860	5860	29
438	20241114	124800	146870270	5860	5860	5860	5860	28
439	20241114	124700	146706190	5860	5860	5860	5860	27
440	20241114	124600	146547970	5860	5860	5870	5860	247
441	20241114	124500	145098350	5860	5860	5860	5860	28
442	20241114	124400	144934270	5860	5860	5870	5860	128
443	20241114	124300	144183190	5860	5860	5860	5860	129
444	20241114	124200	143427250	5870	5870	5870	5870	152
445	20241114	124100	142535010	5870	5870	5870	5870	29
446	20241114	124000	142364780	5870	5870	5870	5870	27
447	20241114	123900	142206290	5870	5870	5870	5870	28
448	20241114	123800	142041930	5870	5870	5880	5870	29
449	20241114	123700	141871690	5870	5870	5870	5870	27
450	20241114	123600	141713200	5870	5870	5880	5870	81
451	20241114	123500	141237700	5870	5870	5880	5870	59
452	20241114	123400	140891070	5870	5870	5870	5870	77
453	20241114	123300	140439080	5870	5870	5880	5870	75
454	20241114	123200	139998580	5870	5870	5870	5860	293
455	20241114	123100	138279520	5870	5870	5880	5870	130
456	20241114	123000	137516400	5870	5860	5870	5860	29
457	20241114	122900	137346360	5870	5870	5870	5870	0
458	20241114	122800	137346360	5870	5870	5870	5870	485
459	20241114	122700	134499410	5880	5880	5880	5880	100
460	20241114	122600	133911410	5880	5880	5880	5880	11
461	20241114	122500	133846730	5880	5880	5880	5880	217
462	20241114	122400	132570770	5880	5880	5880	5880	81
463	20241114	122300	132094490	5880	5880	5880	5880	0
464	20241114	122200	132094490	5880	5880	5880	5880	0
465	20241114	122100	132094490	5880	5880	5880	5880	0
466	20241114	122000	132094490	5880	5880	5880	5880	50
467	20241114	121900	131800490	5860	5860	5860	5860	0
468	20241114	121800	131800490	5860	5860	5870	5850	1158
469	20241114	121700	125018750	5860	5860	5860	5860	80
470	20241114	121600	124549950	5870	5870	5870	5870	0
471	20241114	121500	124549950	5870	5870	5870	5870	0
472	20241114	121400	124549950	5870	5870	5870	5870	0
473	20241114	121300	124549950	5870	5880	5880	5870	956
474	20241114	121200	118933670	5890	5890	5890	5890	16
475	20241114	121100	118839430	5890	5900	5900	5890	91
476	20241114	121000	118303280	5900	5900	5900	5900	79
477	20241114	120900	117837180	5900	5900	5900	5900	0
478	20241114	120800	117837180	5900	5900	5900	5900	351
479	20241114	120700	115766280	5900	5900	5900	5900	0
480	20241114	120600	115766280	5900	5900	5900	5900	0
481	20241114	120500	115766280	5900	5900	5900	5900	0
482	20241114	120400	115766280	5900	5900	5900	5900	0
483	20241114	120300	115766280	5900	5900	5900	5900	0
484	20241114	120200	115766280	5900	5900	5900	5900	5
485	20241114	120100	115736780	5900	5900	5900	5900	30
486	20241114	120000	115559780	5900	5900	5900	5900	0
487	20241114	115900	115559780	5900	5900	5900	5900	0
488	20241114	115800	115559780	5900	5900	5900	5900	2
489	20241114	115700	115547980	5910	5900	5910	5900	128
490	20241114	115600	114792280	5890	5890	5890	5890	0
491	20241114	115500	114792280	5890	5890	5890	5890	0
492	20241114	115400	114792280	5890	5890	5890	5890	0
493	20241114	115300	114792280	5890	5890	5890	5890	0
494	20241114	115200	114792280	5890	5910	5910	5890	204
495	20241114	115100	113589770	5920	5920	5920	5920	2
496	20241114	115000	113577930	5920	5920	5920	5910	27
497	20241114	114900	113418290	5930	5920	5930	5920	27
498	20241114	114800	113258440	5920	5920	5920	5920	0
499	20241114	114700	113258440	5920	5920	5920	5920	0
500	20241114	114600	113258440	5920	5920	5920	5920	13
501	20241114	114500	113181480	5920	5930	5930	5920	47
502	20241114	114400	112903170	5930	5920	5940	5920	182
503	20241114	114300	111824100	5910	5910	5910	5910	53
504	20241114	114200	111510870	5910	5900	5910	5900	491
505	20241114	114100	108609860	5930	5930	5930	5930	0
506	20241114	114000	108609860	5930	5890	5930	5890	357
507	20241114	113900	106501500	5890	5890	5890	5890	0
508	20241114	113800	106501500	5890	5890	5890	5890	3
509	20241114	113700	106483830	5880	5880	5880	5880	6
510	20241114	113600	106448550	5880	5880	5880	5880	31
511	20241114	113500	106266270	5870	5870	5870	5870	0
512	20241114	113400	106266270	5870	5910	5910	5870	829
513	20241114	113300	101390630	5910	5930	5930	5910	100
514	20241114	113200	100799210	5930	5930	5930	5930	79
515	20241114	113100	100330740	5930	5930	5930	5930	40
516	20241114	113000	100093540	5970	5890	5970	5890	658
517	20241114	112900	96198790	5890	5890	5890	5890	3
518	20241114	112800	96181120	5890	5890	5890	5890	0
519	20241114	112700	96181120	5890	5890	5890	5890	1
520	20241114	112600	96175230	5880	5880	5880	5880	0
521	20241114	112500	96175230	5880	5880	5880	5880	0
522	20241114	112400	96175230	5880	5880	5880	5880	13
523	20241114	112300	96098790	5880	5880	5880	5880	0
524	20241114	112200	96098790	5880	5880	5880	5880	77
525	20241114	112100	95646030	5880	5880	5880	5880	6
526	20241114	112000	95610750	5890	5890	5890	5890	0
527	20241114	111900	95610750	5890	5890	5890	5890	0
528	20241114	111800	95610750	5890	5890	5890	5890	2
529	20241114	111700	95598970	5890	5890	5890	5890	0
530	20241114	111600	95598970	5890	5890	5890	5890	1
531	20241114	111500	95593080	5870	5870	5870	5870	65
532	20241114	111400	95211530	5880	5880	5880	5880	0
533	20241114	111300	95211530	5880	5880	5880	5880	24
534	20241114	111200	95070410	5880	5870	5880	5870	114
535	20241114	111100	94400590	5850	5850	5850	5850	0
536	20241114	111000	94400590	5850	5900	5900	5850	1948
537	20241114	110900	82967630	5910	5920	5920	5910	173
538	20241114	110800	81945190	5930	5930	5930	5930	0
539	20241114	110700	81945190	5930	5930	5930	5930	0
540	20241114	110600	81945190	5930	5930	5930	5930	0
541	20241114	110500	81945190	5930	5930	5930	5930	0
542	20241114	110400	81945190	5930	5930	5930	5930	0
543	20241114	110300	81945190	5930	5930	5930	5930	1
544	20241114	110200	81939260	5930	5930	5930	5930	0
545	20241114	110100	81939260	5930	5930	5930	5920	427
546	20241114	110000	79407550	5930	5920	5930	5920	150
547	20241114	105900	78519050	5910	5910	5910	5910	1240
548	20241114	105800	71190650	5910	5910	5910	5910	150
549	20241114	105700	70304150	5910	5920	5920	5910	166
550	20241114	105600	69322690	5930	5930	5930	5930	0
551	20241114	105500	69322690	5930	5930	5930	5930	41
552	20241114	105400	69079560	5930	5930	5940	5930	142
553	20241114	105300	68236990	5920	5920	5920	5890	314
554	20241114	105200	66378170	5910	5910	5910	5910	0
555	20241114	105100	66378170	5910	5900	5910	5900	1292
556	20241114	105000	58754220	5900	5900	5900	5900	50
557	20241114	104900	58459220	5900	5900	5900	5900	0
558	20241114	104800	58459220	5900	5900	5900	5900	0
559	20241114	104700	58459220	5900	5900	5900	5900	0
560	20241114	104600	58459220	5900	5900	5900	5900	0
561	20241114	104500	58459220	5900	5900	5900	5900	4
562	20241114	104400	58435620	5890	5890	5890	5890	91
563	20241114	104300	57899630	5890	5890	5890	5890	3
564	20241114	104200	57881960	5870	5870	5870	5870	7
565	20241114	104100	57840870	5880	5880	5880	5880	221
566	20241114	104000	56541390	5880	5880	5880	5870	298
567	20241114	103900	54789310	5870	5870	5870	5870	0
568	20241114	103800	54789310	5870	5870	5870	5870	197
569	20241114	103700	53632920	5880	5870	5880	5870	29
570	20241114	103600	53462570	5870	5870	5870	5870	0
571	20241114	103500	53462570	5870	5890	5920	5870	231
572	20241114	103400	52105360	5890	5920	5920	5890	262
573	20241114	103300	50557270	5920	5920	5920	5920	0
574	20241114	103200	50557270	5920	5920	5920	5920	4
575	20241114	103100	50533590	5920	5920	5920	5920	0
576	20241114	103000	50533590	5920	5920	5920	5920	0
577	20241114	102900	50533590	5920	5920	5920	5920	0
578	20241114	102800	50533590	5920	5920	5920	5920	0
579	20241114	102700	50533590	5920	5920	5920	5920	0
580	20241114	102600	50533590	5920	5920	5920	5920	51
581	20241114	102500	50231670	5920	5930	5930	5920	29
582	20241114	102400	50059710	5940	5940	5940	5940	1
583	20241114	102300	50053770	5930	5930	5930	5930	214
584	20241114	102200	48784750	5930	5950	5950	5930	200
585	20241114	102100	47596350	5970	5960	5970	5950	147
586	20241114	102000	46720280	5990	5940	5990	5940	144
587	20241114	101900	45859940	5940	5940	5940	5940	0
588	20241114	101800	45859940	5940	5940	5940	5940	0
589	20241114	101700	45859940	5940	5920	5950	5860	272
590	20241114	101600	44257310	5950	5950	5950	5950	50
591	20241114	101500	43959810	5950	5910	5990	5910	749
592	20241114	101400	39499190	5920	5920	5920	5920	1
593	20241114	101300	39493270	5920	5920	5920	5920	1
594	20241114	101200	39487350	5910	5910	5910	5910	864
595	20241114	101100	34381110	5910	5910	5910	5910	1
596	20241114	101000	34375200	5900	5900	5900	5900	49
597	20241114	100900	34086100	5900	5860	5900	5860	432
598	20241114	100800	31545360	5850	5850	5850	5850	50
599	20241114	100700	31252860	5850	5860	5860	5850	361
600	20241114	100600	29140980	5860	5870	5870	5860	341
601	20241114	100500	27142580	5870	5890	5890	5870	84
602	20241114	100400	26649130	5890	5900	5900	5860	939
603	20241114	100300	21132720	5900	5900	5900	5900	0
604	20241114	100200	21132720	5900	5870	5900	5870	583
605	20241114	100100	17704290	5880	5860	5880	5860	33
606	20241114	100000	17510310	5860	5870	5890	5860	2983