KissMeData/452430/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212200	519389210	9660	9660	9660	9660	381
3	20241114	212100	519389210	9660	9660	9660	9660	0
4	20241114	212000	519389210	9660	9660	9660	9660	0
5	20241114	211900	519389210	9660	9660	9660	9660	0
6	20241114	211800	519389210	9660	9660	9660	9660	0
7	20241114	211700	519389210	9660	9660	9660	9660	0
8	20241114	211600	519389210	9660	9660	9660	9660	0
9	20241114	211500	519389210	9660	9660	9660	9660	0
10	20241114	211400	519389210	9660	9660	9660	9660	0
11	20241114	211300	519389210	9660	9660	9660	9660	0
12	20241114	211200	519389210	9660	9660	9660	9660	0
13	20241114	211100	519389210	9660	9660	9660	9660	0
14	20241114	211000	519389210	9660	9660	9660	9660	0
15	20241114	210900	519389210	9660	9660	9660	9660	0
16	20241114	210800	519389210	9660	9660	9660	9660	0
17	20241114	210700	519389210	9660	9660	9660	9660	0
18	20241114	210600	519389210	9660	9660	9660	9660	0
19	20241114	210500	519389210	9660	9660	9660	9660	0
20	20241114	210400	519389210	9660	9660	9660	9660	0
21	20241114	210300	519389210	9660	9660	9660	9660	0
22	20241114	210200	519389210	9660	9660	9660	9660	0
23	20241114	210100	519389210	9660	9660	9660	9660	0
24	20241114	210000	519389210	9660	9660	9660	9660	0
25	20241114	205900	519389210	9660	9660	9660	9660	0
26	20241114	205800	519389210	9660	9660	9660	9660	0
27	20241114	205700	519389210	9660	9660	9660	9660	0
28	20241114	205600	519389210	9660	9660	9660	9660	0
29	20241114	205500	519389210	9660	9660	9660	9660	0
30	20241114	205400	519389210	9660	9660	9660	9660	0
31	20241114	205300	519389210	9660	9660	9660	9660	0
32	20241114	205200	519389210	9660	9660	9660	9660	381
33	20241114	205100	519389210	9660	9660	9660	9660	0
34	20241114	205000	519389210	9660	9660	9660	9660	0
35	20241114	204900	519389210	9660	9660	9660	9660	0
36	20241114	204800	519389210	9660	9660	9660	9660	0
37	20241114	204700	519389210	9660	9660	9660	9660	0
38	20241114	204600	519389210	9660	9660	9660	9660	0
39	20241114	204500	519389210	9660	9660	9660	9660	0
40	20241114	204400	519389210	9660	9660	9660	9660	0
41	20241114	204300	519389210	9660	9660	9660	9660	0
42	20241114	204200	519389210	9660	9660	9660	9660	0
43	20241114	204100	519389210	9660	9660	9660	9660	0
44	20241114	204000	519389210	9660	9660	9660	9660	0
45	20241114	203900	519389210	9660	9660	9660	9660	0
46	20241114	203800	519389210	9660	9660	9660	9660	0
47	20241114	203700	519389210	9660	9660	9660	9660	0
48	20241114	203600	519389210	9660	9660	9660	9660	0
49	20241114	203500	519389210	9660	9660	9660	9660	0
50	20241114	203400	519389210	9660	9660	9660	9660	0
51	20241114	203300	519389210	9660	9660	9660	9660	0
52	20241114	203200	519389210	9660	9660	9660	9660	0
53	20241114	203100	519389210	9660	9660	9660	9660	0
54	20241114	203000	519389210	9660	9660	9660	9660	0
55	20241114	202900	519389210	9660	9660	9660	9660	0
56	20241114	202800	519389210	9660	9660	9660	9660	0
57	20241114	202700	519389210	9660	9660	9660	9660	0
58	20241114	202600	519389210	9660	9660	9660	9660	0
59	20241114	202500	519389210	9660	9660	9660	9660	0
60	20241114	202400	519389210	9660	9660	9660	9660	0
61	20241114	202300	519389210	9660	9660	9660	9660	0
62	20241114	202200	519389210	9660	9660	9660	9660	381
63	20241114	202100	519389210	9660	9660	9660	9660	0
64	20241114	202000	519389210	9660	9660	9660	9660	0
65	20241114	201900	519389210	9660	9660	9660	9660	0
66	20241114	201800	519389210	9660	9660	9660	9660	0
67	20241114	201700	519389210	9660	9660	9660	9660	0
68	20241114	201600	519389210	9660	9660	9660	9660	0
69	20241114	201500	519389210	9660	9660	9660	9660	0
70	20241114	201400	519389210	9660	9660	9660	9660	0
71	20241114	201300	519389210	9660	9660	9660	9660	0
72	20241114	201200	519389210	9660	9660	9660	9660	0
73	20241114	201100	519389210	9660	9660	9660	9660	0
74	20241114	201000	519389210	9660	9660	9660	9660	0
75	20241114	200900	519389210	9660	9660	9660	9660	0
76	20241114	200800	519389210	9660	9660	9660	9660	0
77	20241114	200700	519389210	9660	9660	9660	9660	0
78	20241114	200600	519389210	9660	9660	9660	9660	0
79	20241114	200500	519389210	9660	9660	9660	9660	0
80	20241114	200400	519389210	9660	9660	9660	9660	0
81	20241114	200300	519389210	9660	9660	9660	9660	0
82	20241114	200200	519389210	9660	9660	9660	9660	0
83	20241114	200100	519389210	9660	9660	9660	9660	0
84	20241114	200000	519389210	9660	9660	9660	9660	0
85	20241114	195900	519389210	9660	9660	9660	9660	0
86	20241114	195800	519389210	9660	9660	9660	9660	0
87	20241114	195700	519389210	9660	9660	9660	9660	0
88	20241114	195600	519389210	9660	9660	9660	9660	0
89	20241114	195500	519389210	9660	9660	9660	9660	0
90	20241114	195400	519389210	9660	9660	9660	9660	0
91	20241114	195300	519389210	9660	9660	9660	9660	0
92	20241114	195200	519389210	9660	9660	9660	9660	381
93	20241114	195100	519389210	9660	9660	9660	9660	0
94	20241114	195000	519389210	9660	9660	9660	9660	0
95	20241114	194900	519389210	9660	9660	9660	9660	0
96	20241114	194800	519389210	9660	9660	9660	9660	0
97	20241114	194700	519389210	9660	9660	9660	9660	0
98	20241114	194600	519389210	9660	9660	9660	9660	0
99	20241114	194500	519389210	9660	9660	9660	9660	0
100	20241114	194400	519389210	9660	9660	9660	9660	0
101	20241114	194300	519389210	9660	9660	9660	9660	0
102	20241114	194200	519389210	9660	9660	9660	9660	0
103	20241114	194100	519389210	9660	9660	9660	9660	0
104	20241114	194000	519389210	9660	9660	9660	9660	0
105	20241114	193900	519389210	9660	9660	9660	9660	0
106	20241114	193800	519389210	9660	9660	9660	9660	0
107	20241114	193700	519389210	9660	9660	9660	9660	0
108	20241114	193600	519389210	9660	9660	9660	9660	0
109	20241114	193500	519389210	9660	9660	9660	9660	0
110	20241114	193400	519389210	9660	9660	9660	9660	0
111	20241114	193300	519389210	9660	9660	9660	9660	0
112	20241114	193200	519389210	9660	9660	9660	9660	0
113	20241114	193100	519389210	9660	9660	9660	9660	0
114	20241114	193000	519389210	9660	9660	9660	9660	0
115	20241114	192900	519389210	9660	9660	9660	9660	0
116	20241114	192800	519389210	9660	9660	9660	9660	0
117	20241114	192700	519389210	9660	9660	9660	9660	0
118	20241114	192600	519389210	9660	9660	9660	9660	0
119	20241114	192500	519389210	9660	9660	9660	9660	0
120	20241114	192400	519389210	9660	9660	9660	9660	0
121	20241114	192300	519389210	9660	9660	9660	9660	0
122	20241114	192200	519389210	9660	9660	9660	9660	381
123	20241114	192100	519389210	9660	9660	9660	9660	0
124	20241114	192000	519389210	9660	9660	9660	9660	0
125	20241114	191900	519389210	9660	9660	9660	9660	0
126	20241114	191800	519389210	9660	9660	9660	9660	0
127	20241114	191700	519389210	9660	9660	9660	9660	0
128	20241114	191600	519389210	9660	9660	9660	9660	0
129	20241114	191500	519389210	9660	9660	9660	9660	0
130	20241114	191400	519389210	9660	9660	9660	9660	0
131	20241114	191300	519389210	9660	9660	9660	9660	0
132	20241114	191200	519389210	9660	9660	9660	9660	0
133	20241114	191100	519389210	9660	9660	9660	9660	0
134	20241114	191000	519389210	9660	9660	9660	9660	0
135	20241114	190900	519389210	9660	9660	9660	9660	0
136	20241114	190800	519389210	9660	9660	9660	9660	0
137	20241114	190700	519389210	9660	9660	9660	9660	0
138	20241114	190600	519389210	9660	9660	9660	9660	0
139	20241114	190500	519389210	9660	9660	9660	9660	0
140	20241114	190400	519389210	9660	9660	9660	9660	0
141	20241114	190300	519389210	9660	9660	9660	9660	0
142	20241114	190200	519389210	9660	9660	9660	9660	0
143	20241114	190100	519389210	9660	9660	9660	9660	0
144	20241114	190000	519389210	9660	9660	9660	9660	0
145	20241114	185900	519389210	9660	9660	9660	9660	0
146	20241114	185800	519389210	9660	9660	9660	9660	0
147	20241114	185700	519389210	9660	9660	9660	9660	0
148	20241114	185600	519389210	9660	9660	9660	9660	0
149	20241114	185500	519389210	9660	9660	9660	9660	0
150	20241114	185400	519389210	9660	9660	9660	9660	0
151	20241114	185300	519389210	9660	9660	9660	9660	0
152	20241114	185200	519389210	9660	9660	9660	9660	381
153	20241114	185100	519389210	9660	9660	9660	9660	0
154	20241114	185000	519389210	9660	9660	9660	9660	0
155	20241114	184900	519389210	9660	9660	9660	9660	0
156	20241114	184800	519389210	9660	9660	9660	9660	0
157	20241114	184700	519389210	9660	9660	9660	9660	0
158	20241114	184600	519389210	9660	9660	9660	9660	0
159	20241114	184500	519389210	9660	9660	9660	9660	0
160	20241114	184400	519389210	9660	9660	9660	9660	0
161	20241114	184300	519389210	9660	9660	9660	9660	0
162	20241114	184200	519389210	9660	9660	9660	9660	0
163	20241114	184100	519389210	9660	9660	9660	9660	0
164	20241114	184000	519389210	9660	9660	9660	9660	0
165	20241114	183900	519389210	9660	9660	9660	9660	0
166	20241114	183800	519389210	9660	9660	9660	9660	0
167	20241114	183700	519389210	9660	9660	9660	9660	0
168	20241114	183600	519389210	9660	9660	9660	9660	0
169	20241114	183500	519389210	9660	9660	9660	9660	0
170	20241114	183400	519389210	9660	9660	9660	9660	0
171	20241114	183300	519389210	9660	9660	9660	9660	0
172	20241114	183200	519389210	9660	9660	9660	9660	0
173	20241114	183100	519389210	9660	9660	9660	9660	0
174	20241114	183000	519389210	9660	9660	9660	9660	0
175	20241114	182900	519389210	9660	9660	9660	9660	0
176	20241114	182800	519389210	9660	9660	9660	9660	0
177	20241114	182700	519389210	9660	9660	9660	9660	0
178	20241114	182600	519389210	9660	9660	9660	9660	0
179	20241114	182500	519389210	9660	9660	9660	9660	0
180	20241114	182400	519389210	9660	9660	9660	9660	0
181	20241114	182300	519389210	9660	9660	9660	9660	0
182	20241114	182200	519389210	9660	9660	9660	9660	381
183	20241114	182100	519389210	9660	9660	9660	9660	0
184	20241114	182000	519389210	9660	9660	9660	9660	0
185	20241114	181900	519389210	9660	9660	9660	9660	0
186	20241114	181800	519389210	9660	9660	9660	9660	0
187	20241114	181700	519389210	9660	9660	9660	9660	0
188	20241114	181600	519389210	9660	9660	9660	9660	0
189	20241114	181500	519389210	9660	9660	9660	9660	0
190	20241114	181400	519389210	9660	9660	9660	9660	0
191	20241114	181300	519389210	9660	9660	9660	9660	0
192	20241114	181200	519389210	9660	9660	9660	9660	0
193	20241114	181100	519389210	9660	9660	9660	9660	0
194	20241114	181000	519389210	9660	9660	9660	9660	0
195	20241114	180900	519389210	9660	9660	9660	9660	0
196	20241114	180800	519389210	9660	9660	9660	9660	0
197	20241114	180700	519389210	9660	9660	9660	9660	0
198	20241114	180600	519389210	9660	9660	9660	9660	0
199	20241114	180500	519389210	9660	9660	9660	9660	0
200	20241114	180400	519389210	9660	9660	9660	9660	0
201	20241114	180300	519389210	9660	9660	9660	9660	0
202	20241114	180200	519389210	9660	9660	9660	9660	0
203	20241114	180100	519389210	9660	9660	9660	9660	0
204	20241114	180000	519389210	9660	9660	9660	9660	0
205	20241114	175900	519389210	9660	9660	9660	9660	0
206	20241114	175800	519389210	9660	9660	9660	9660	0
207	20241114	175700	519389210	9660	9660	9660	9660	0
208	20241114	175600	519389210	9660	9660	9660	9660	0
209	20241114	175500	519389210	9660	9660	9660	9660	0
210	20241114	175400	519389210	9660	9660	9660	9660	0
211	20241114	175300	519389210	9660	9660	9660	9660	0
212	20241114	175200	519389210	9660	9660	9660	9660	381
213	20241114	175100	519389210	9660	9660	9660	9660	0
214	20241114	175000	519389210	9660	9660	9660	9660	0
215	20241114	174900	519389210	9660	9660	9660	9660	0
216	20241114	174800	519389210	9660	9660	9660	9660	0
217	20241114	174700	519389210	9660	9660	9660	9660	0
218	20241114	174600	519389210	9660	9660	9660	9660	0
219	20241114	174500	519389210	9660	9660	9660	9660	0
220	20241114	174400	519389210	9660	9660	9660	9660	0
221	20241114	174300	519389210	9660	9660	9660	9660	0
222	20241114	174200	519389210	9660	9660	9660	9660	0
223	20241114	174100	519389210	9660	9660	9660	9660	0
224	20241114	174000	519389210	9660	9660	9660	9660	0
225	20241114	173900	519389210	9660	9660	9660	9660	0
226	20241114	173800	519389210	9660	9660	9660	9660	0
227	20241114	173700	519389210	9660	9660	9660	9660	0
228	20241114	173600	519389210	9660	9660	9660	9660	0
229	20241114	173500	519389210	9660	9660	9660	9660	0
230	20241114	173400	519389210	9660	9660	9660	9660	0
231	20241114	173300	519389210	9660	9660	9660	9660	0
232	20241114	173200	519389210	9660	9660	9660	9660	0
233	20241114	173100	519389210	9660	9660	9660	9660	0
234	20241114	173000	519389210	9660	9660	9660	9660	0
235	20241114	172900	519389210	9660	9660	9660	9660	0
236	20241114	172800	519389210	9660	9660	9660	9660	0
237	20241114	172700	519389210	9660	9660	9660	9660	0
238	20241114	172600	519389210	9660	9660	9660	9660	0
239	20241114	172500	519389210	9660	9660	9660	9660	0
240	20241114	172400	519389210	9660	9660	9660	9660	0
241	20241114	172300	519389210	9660	9660	9660	9660	0
242	20241114	172200	519389210	9660	9660	9660	9660	381
243	20241114	172100	519389210	9660	9660	9660	9660	0
244	20241114	172000	519389210	9660	9660	9660	9660	0
245	20241114	171900	519389210	9660	9660	9660	9660	0
246	20241114	171800	519389210	9660	9660	9660	9660	0
247	20241114	171700	519389210	9660	9660	9660	9660	0
248	20241114	171600	519389210	9660	9660	9660	9660	0
249	20241114	171500	519389210	9660	9660	9660	9660	0
250	20241114	171400	519389210	9660	9660	9660	9660	0
251	20241114	171300	519389210	9660	9660	9660	9660	0
252	20241114	171200	519389210	9660	9660	9660	9660	0
253	20241114	171100	519389210	9660	9660	9660	9660	0
254	20241114	171000	519389210	9660	9660	9660	9660	0
255	20241114	170900	519389210	9660	9660	9660	9660	0
256	20241114	170800	519389210	9660	9660	9660	9660	0
257	20241114	170700	519389210	9660	9660	9660	9660	0
258	20241114	170600	519389210	9660	9660	9660	9660	0
259	20241114	170500	519389210	9660	9660	9660	9660	0
260	20241114	170400	519389210	9660	9660	9660	9660	0
261	20241114	170300	519389210	9660	9660	9660	9660	0
262	20241114	170200	519389210	9660	9660	9660	9660	0
263	20241114	170100	519389210	9660	9660	9660	9660	0
264	20241114	170000	519389210	9660	9660	9660	9660	0
265	20241114	165900	519389210	9660	9660	9660	9660	0
266	20241114	165800	519389210	9660	9660	9660	9660	0
267	20241114	165700	519389210	9660	9660	9660	9660	0
268	20241114	165600	519389210	9660	9660	9660	9660	0
269	20241114	165500	519389210	9660	9660	9660	9660	0
270	20241114	165400	519389210	9660	9660	9660	9660	0
271	20241114	165300	519389210	9660	9660	9660	9660	0
272	20241114	165200	519389210	9660	9660	9660	9660	381
273	20241114	165100	519389210	9660	9660	9660	9660	0
274	20241114	165000	519389210	9660	9660	9660	9660	0
275	20241114	164900	519389210	9660	9660	9660	9660	0
276	20241114	164800	519389210	9660	9660	9660	9660	0
277	20241114	164700	519389210	9660	9660	9660	9660	0
278	20241114	164600	519389210	9660	9660	9660	9660	0
279	20241114	164500	519389210	9660	9660	9660	9660	0
280	20241114	164400	519389210	9660	9660	9660	9660	0
281	20241114	164300	519389210	9660	9660	9660	9660	0
282	20241114	164200	519389210	9660	9660	9660	9660	0
283	20241114	164100	519389210	9660	9660	9660	9660	0
284	20241114	164000	519389210	9660	9660	9660	9660	0
285	20241114	163900	519389210	9660	9660	9660	9660	0
286	20241114	163800	519389210	9660	9660	9660	9660	0
287	20241114	163700	519389210	9660	9660	9660	9660	0
288	20241114	163600	519389210	9660	9660	9660	9660	0
289	20241114	163500	519389210	9660	9660	9660	9660	0
290	20241114	163400	519389210	9660	9660	9660	9660	0
291	20241114	163300	519389210	9660	9660	9660	9660	0
292	20241114	163200	519389210	9660	9660	9660	9660	0
293	20241114	163100	519389210	9660	9660	9660	9660	0
294	20241114	163000	519389210	9660	9660	9660	9660	381
295	20241114	162900	515708750	9690	9690	9690	9690	0
296	20241114	162800	515708750	9690	9690	9690	9690	0
297	20241114	162700	515708750	9690	9690	9690	9690	0
298	20241114	162600	515708750	9690	9690	9690	9690	0
299	20241114	162500	515708750	9690	9690	9690	9690	0
300	20241114	162400	515708750	9690	9690	9690	9690	0
301	20241114	162300	515708750	9690	9690	9690	9690	0
302	20241114	162200	515708750	9690	9690	9690	9690	0
303	20241114	162100	515708750	9690	9690	9690	9690	0
304	20241114	162000	515708750	9690	9690	9690	9690	0
305	20241114	161900	515708750	9690	9650	9690	9650	372
306	20241114	161800	512116070	9650	9660	9660	9650	2032
307	20241114	161700	492507250	9660	9660	9670	9660	431
308	20241114	161600	488343690	9660	9660	9660	9660	0
309	20241114	161500	488343690	9660	9670	9670	9660	199
310	20241114	161400	486420360	9700	9700	9700	9700	10
311	20241114	161300	486323360	9700	9700	9700	9700	0
312	20241114	161200	486323360	9700	9670	9700	9670	3
313	20241114	161100	486294290	9660	9680	9700	9660	218
314	20241114	161000	484186190	9680	9680	9680	9680	0
315	20241114	160900	484186190	9680	9680	9680	9680	0
316	20241114	160800	484186190	9680	9690	9690	9680	480
317	20241114	160700	479538780	9690	9690	9700	9690	1049
318	20241114	160600	469364010	9700	9700	9700	9700	49
319	20241114	160500	468888710	9700	9700	9700	9700	8
320	20241114	160400	468811110	9710	9710	9710	9710	99
321	20241114	160300	467849820	9710	9710	9710	9710	4
322	20241114	160200	467810980	9710	9730	9730	9710	153
323	20241114	160100	466324290	9730	9730	9730	9730	0
324	20241114	160000	466324290	9730	9790	9790	9730	19
325	20241114	155900	466138460	9790	9730	9790	9730	17
326	20241114	155800	465972990	9780	9780	9780	9780	132
327	20241114	155700	464682030	9800	9800	9800	9800	100
328	20241114	155600	463702030	9810	9810	9810	9810	0
329	20241114	155500	463702030	9810	9810	9810	9810	0
330	20241114	155400	463702030	9810	9810	9810	9810	10
331	20241114	155300	463603930	9810	9810	9810	9810	0
332	20241114	155200	463603930	9810	9810	9810	9810	0
333	20241114	155100	463603930	9810	9800	9810	9800	239
334	20241114	155000	461259360	9800	9800	9800	9800	0
335	20241114	154900	461259360	9800	9800	9800	9800	679
336	20241114	154800	454605160	9700	9700	9700	9700	43
337	20241114	154700	454188060	9700	9700	9700	9700	166
338	20241114	154600	452577860	9800	9710	9800	9700	37
339	20241114	154500	452218390	9700	9700	9700	9700	0
340	20241114	154400	452218390	9700	9700	9700	9700	0
341	20241114	154300	452218390	9700	9700	9700	9700	2
342	20241114	154200	452198990	9700	9700	9700	9700	0
343	20241114	154100	452198990	9700	9700	9700	9700	0
344	20241114	154000	452198990	9700	9700	9700	9700	3
345	20241114	153900	452169890	9800	9800	9800	9800	0
346	20241114	153800	452169890	9800	9800	9800	9800	0
347	20241114	153700	452169890	9800	9700	9800	9700	4
348	20241114	153600	452130890	9700	9700	9700	9700	0
349	20241114	153500	452130890	9700	9700	9700	9700	0
350	20241114	153400	452130890	9700	9700	9700	9700	0
351	20241114	153300	452130890	9700	9700	9700	9700	3
352	20241114	153200	452101790	9800	9800	9800	9800	0
353	20241114	153100	452101790	9800	9800	9800	9800	0
354	20241114	153000	452101790	9800	9700	9800	9700	8
355	20241114	152900	452023990	9700	9700	9700	9700	0
356	20241114	152800	452023990	9700	9700	9700	9700	0
357	20241114	152700	452023990	9700	9700	9700	9700	23
358	20241114	152600	451800890	9800	9800	9800	9800	0
359	20241114	152500	451800890	9800	9730	9800	9730	201
360	20241114	152400	449845090	9800	9800	9800	9800	0
361	20241114	152300	449845090	9800	9800	9800	9800	0
362	20241114	152200	449845090	9800	9800	9800	9800	0
363	20241114	152100	449845090	9800	9800	9800	9800	0
364	20241114	152000	449845090	9800	9790	9800	9790	9
365	20241114	151900	449756970	9800	9770	9800	9770	6
366	20241114	151800	449698320	9770	9770	9770	9770	2
367	20241114	151700	449678780	9690	9690	9690	9690	25
368	20241114	151600	449436530	9770	9770	9770	9770	0
369	20241114	151500	449436530	9770	9770	9770	9770	2
370	20241114	151400	449416990	9770	9770	9770	9770	7
371	20241114	151300	449348600	9770	9690	9770	9680	2755
372	20241114	151200	422608030	9690	9700	9700	9690	1003
373	20241114	151100	412888630	9710	9710	9710	9710	2
374	20241114	151000	412869210	9680	9680	9680	9680	2
375	20241114	150900	412849850	9710	9710	9710	9710	2
376	20241114	150800	412830430	9680	9710	9710	9680	217
377	20241114	150700	410727810	9680	9680	9680	9680	215
378	20241114	150600	408646610	9690	9690	9710	9680	124
379	20241114	150500	407445570	9680	9690	9690	9680	110
380	20241114	150400	406379920	9700	9690	9700	9690	142
381	20241114	150300	405002840	9710	9710	9710	9710	70
382	20241114	150200	404323140	9710	9710	9710	9710	7
383	20241114	150100	404255170	9710	9710	9710	9710	0
384	20241114	150000	404255170	9710	9680	9730	9680	141
385	20241114	145900	402890120	9680	9700	9700	9680	295
386	20241114	145800	400034190	9730	9730	9730	9730	0
387	20241114	145700	400034190	9730	9730	9730	9730	0
388	20241114	145600	400034190	9730	9730	9730	9730	15
389	20241114	145500	399888240	9730	9730	9730	9730	7
390	20241114	145400	399820130	9690	9690	9690	9690	4
391	20241114	145300	399781370	9690	9690	9690	9690	50
392	20241114	145200	399296870	9690	9690	9690	9690	20
393	20241114	145100	399103070	9680	9680	9680	9680	944
394	20241114	145000	389965150	9690	9690	9690	9690	0
395	20241114	144900	389965150	9690	9690	9690	9680	230
396	20241114	144800	387736590	9690	9690	9690	9690	2
397	20241114	144700	387717210	9740	9740	9740	9740	0
398	20241114	144600	387717210	9740	9700	9760	9700	225
399	20241114	144500	385533910	9700	9710	9710	9700	750
400	20241114	144400	378258670	9710	9710	9710	9710	3
401	20241114	144300	378229540	9710	9710	9710	9710	0
402	20241114	144200	378229540	9710	9710	9710	9710	2
403	20241114	144100	378210120	9710	9710	9710	9710	0
404	20241114	144000	378210120	9710	9710	9710	9710	0
405	20241114	143900	378210120	9710	9730	9730	9710	925
406	20241114	143800	369219110	9740	9740	9740	9740	94
407	20241114	143700	368303550	9740	9740	9740	9740	6
408	20241114	143600	368245110	9740	9740	9740	9740	325
409	20241114	143500	365079610	9750	9750	9750	9750	100
410	20241114	143400	364104610	9750	9750	9750	9750	12
411	20241114	143300	363987610	9750	9750	9750	9750	10
412	20241114	143200	363890110	9740	9740	9740	9740	0
413	20241114	143100	363890110	9740	9740	9740	9740	1
414	20241114	143000	363880370	9740	9770	9770	9740	115
415	20241114	142900	362757240	9780	9740	9780	9740	430
416	20241114	142800	358561040	9780	9780	9780	9780	0
417	20241114	142700	358561040	9780	9780	9780	9780	10
418	20241114	142600	358463240	9780	9780	9780	9780	0
419	20241114	142500	358463240	9780	9780	9780	9780	1
420	20241114	142400	358453460	9780	9780	9780	9780	0
421	20241114	142300	358453460	9780	9780	9780	9780	10
422	20241114	142200	358355660	9720	9730	9730	9720	10
423	20241114	142100	358258420	9760	9740	9760	9740	80
424	20241114	142000	357478740	9740	9740	9740	9740	42
425	20241114	141900	357069660	9720	9730	9730	9720	138
426	20241114	141800	355728290	9740	9740	9740	9740	9
427	20241114	141700	355640630	9720	9720	9720	9720	3
428	20241114	141600	355611470	9720	9720	9720	9720	16
429	20241114	141500	355455950	9730	9730	9730	9730	570
430	20241114	141400	349909850	9740	9740	9740	9740	134
431	20241114	141300	348604690	9740	9740	9740	9740	2
432	20241114	141200	348585210	9730	9730	9730	9730	0
433	20241114	141100	348585210	9730	9730	9730	9730	3
434	20241114	141000	348556020	9730	9740	9740	9730	50
435	20241114	140900	348069470	9780	9780	9780	9780	0
436	20241114	140800	348069470	9780	9780	9780	9780	71
437	20241114	140700	347375090	9780	9780	9780	9780	0
438	20241114	140600	347375090	9780	9780	9780	9780	0
439	20241114	140500	347375090	9780	9780	9780	9780	10
440	20241114	140400	347277290	9750	9750	9750	9750	3
441	20241114	140300	347248040	9740	9740	9740	9740	0
442	20241114	140200	347248040	9740	9740	9740	9740	4
443	20241114	140100	347209080	9740	9730	9740	9730	4
444	20241114	140000	347170140	9740	9750	9750	9740	24
445	20241114	135900	346936370	9740	9740	9740	9740	0
446	20241114	135800	346936370	9740	9740	9740	9740	0
447	20241114	135700	346936370	9740	9740	9740	9740	3
448	20241114	135600	346907150	9740	9740	9740	9740	0
449	20241114	135500	346907150	9740	9740	9740	9740	0
450	20241114	135400	346907150	9740	9740	9740	9740	2
451	20241114	135300	346887670	9780	9780	9780	9780	0
452	20241114	135200	346887670	9780	9780	9780	9780	100
453	20241114	135100	345909670	9730	9730	9730	9730	3
454	20241114	135000	345880480	9730	9730	9730	9730	35
455	20241114	134900	345539930	9730	9730	9730	9730	0
456	20241114	134800	345539930	9730	9730	9730	9730	0
457	20241114	134700	345539930	9730	9820	9820	9730	576
458	20241114	134600	339928790	9820	9740	9820	9740	40
459	20241114	134500	339537210	9740	9740	9740	9740	0
460	20241114	134400	339537210	9740	9740	9740	9740	3
461	20241114	134300	339507990	9740	9740	9740	9740	0
462	20241114	134200	339507990	9740	9740	9740	9740	0
463	20241114	134100	339507990	9740	9740	9770	9740	43
464	20241114	134000	339089140	9740	9740	9740	9740	100
465	20241114	133900	338115140	9740	9760	9760	9740	527
466	20241114	133800	332980140	9750	9750	9750	9750	0
467	20241114	133700	332980140	9750	9790	9790	9750	4506
468	20241114	133600	289036810	9800	9800	9800	9800	0
469	20241114	133500	289036810	9800	9800	9800	9800	29
470	20241114	133400	288752610	9800	9800	9800	9800	2
471	20241114	133300	288733010	9800	9790	9800	9790	2
472	20241114	133200	288713420	9800	9790	9800	9790	19
473	20241114	133100	288527250	9800	9800	9850	9800	74
474	20241114	133000	287800050	9850	9850	9850	9850	0
475	20241114	132900	287800050	9850	9850	9850	9850	1
476	20241114	132800	287790200	9850	9850	9850	9850	2
477	20241114	132700	287770500	9800	9810	9810	9800	28
478	20241114	132600	287496070	9810	9810	9810	9810	0
479	20241114	132500	287496070	9810	9810	9810	9810	0
480	20241114	132400	287496070	9810	9850	9850	9810	5
481	20241114	132300	287446940	9800	9800	9800	9800	0
482	20241114	132200	287446940	9800	9830	9830	9800	1499
483	20241114	132100	272750090	9830	9830	9830	9830	3
484	20241114	132000	272720600	9900	9900	9900	9900	0
485	20241114	131900	272720600	9900	9900	9900	9900	0
486	20241114	131800	272720600	9900	9900	9900	9900	10
487	20241114	131700	272621600	9900	9900	9900	9900	10
488	20241114	131600	272522600	9900	9900	9900	9900	0
489	20241114	131500	272522600	9900	9900	9900	9900	5
490	20241114	131400	272473100	9900	9890	9910	9840	16
491	20241114	131300	272314920	9850	9850	9850	9850	0
492	20241114	131200	272314920	9850	9850	9850	9850	0
493	20241114	131100	272314920	9850	9850	9850	9840	27
494	20241114	131000	272049000	9930	9930	9930	9930	0
495	20241114	130900	272049000	9930	9930	9930	9930	0
496	20241114	130800	272049000	9930	9930	9930	9930	2
497	20241114	130700	272029140	9940	9940	9940	9940	0
498	20241114	130600	272029140	9940	9940	9940	9940	0
499	20241114	130500	272029140	9940	9940	9940	9940	0
500	20241114	130400	272029140	9940	9940	9940	9940	3
501	20241114	130300	271999320	9940	9860	9940	9860	11
502	20241114	130200	271890300	9860	9860	9860	9860	0
503	20241114	130100	271890300	9860	9860	9860	9860	0
504	20241114	130000	271890300	9860	9890	9890	9780	1534
505	20241114	125900	256826650	9890	9890	9890	9890	53
506	20241114	125800	256302480	9890	9890	9890	9890	0
507	20241114	125700	256302480	9890	9890	9890	9890	2
508	20241114	125600	256282700	9890	9890	9890	9890	3
509	20241114	125500	256253030	9890	9890	9890	9890	1
510	20241114	125400	256243140	9870	9870	9870	9870	2
511	20241114	125300	256223400	9870	9870	9870	9870	0
512	20241114	125200	256223400	9870	9870	9870	9870	1
513	20241114	125100	256213530	9870	9870	9870	9870	3
514	20241114	125000	256183920	9870	9870	9870	9870	5
515	20241114	124900	256134570	9870	9870	9870	9870	11
516	20241114	124800	256026000	9870	9860	9870	9860	122
517	20241114	124700	254823050	9850	9850	9850	9850	85
518	20241114	124600	253985800	9850	9850	9850	9850	0
519	20241114	124500	253985800	9850	9850	9850	9850	0
520	20241114	124400	253985800	9850	9850	9850	9850	1
521	20241114	124300	253975950	9850	9830	9850	9820	7
522	20241114	124200	253907130	9820	9820	9820	9820	837
523	20241114	124100	245687790	9830	9830	9830	9830	0
524	20241114	124000	245687790	9830	9830	9830	9830	0
525	20241114	123900	245687790	9830	9830	9830	9830	0
526	20241114	123800	245687790	9830	9830	9830	9830	0
527	20241114	123700	245687790	9830	9830	9830	9830	0
528	20241114	123600	245687790	9830	9830	9830	9830	0
529	20241114	123500	245687790	9830	9830	9830	9830	457
530	20241114	123400	241195480	9840	9840	9840	9840	194
531	20241114	123300	239286520	9850	9850	9850	9850	22
532	20241114	123200	239069820	9840	9840	9840	9840	0
533	20241114	123100	239069820	9840	9840	9840	9840	6
534	20241114	123000	239010780	9830	9830	9830	9830	0
535	20241114	122900	239010780	9830	9830	9830	9830	101
536	20241114	122800	238017950	9840	9850	9850	9840	24
537	20241114	122700	237781740	9840	9840	9840	9840	253
538	20241114	122600	235292220	9830	9890	9890	9830	24
539	20241114	122500	235056180	9830	9830	9830	9830	0
540	20241114	122400	235056180	9830	9890	9890	9830	4
541	20241114	122300	235016800	9890	9890	9890	9890	0
542	20241114	122200	235016800	9890	9890	9890	9890	0
543	20241114	122100	235016800	9890	9890	9890	9890	3
544	20241114	122000	234987130	9890	9890	9890	9890	0
545	20241114	121900	234987130	9890	9890	9890	9890	0
546	20241114	121800	234987130	9890	9890	9890	9890	0
547	20241114	121700	234987130	9890	9890	9890	9890	0
548	20241114	121600	234987130	9890	9830	9890	9830	79
549	20241114	121500	234210200	9820	9820	9820	9820	54
550	20241114	121400	233679920	9810	9810	9810	9810	0
551	20241114	121300	233679920	9810	9810	9810	9810	0
552	20241114	121200	233679920	9810	9810	9810	9810	0
553	20241114	121100	233679920	9810	9810	9810	9810	2
554	20241114	121000	233660300	9830	9830	9830	9830	0
555	20241114	120900	233660300	9830	9830	9830	9830	0
556	20241114	120800	233660300	9830	9830	9830	9830	0
557	20241114	120700	233660300	9830	9830	9830	9830	0
558	20241114	120600	233660300	9830	9830	9830	9830	0
559	20241114	120500	233660300	9830	9830	9830	9830	0
560	20241114	120400	233660300	9830	9830	9830	9830	100
561	20241114	120300	232677300	9830	9810	9830	9810	36
562	20241114	120200	232324120	9810	9810	9810	9810	3
563	20241114	120100	232294690	9800	9810	9810	9800	4
564	20241114	120000	232255480	9800	9800	9800	9800	0
565	20241114	115900	232255480	9800	9800	9800	9800	0
566	20241114	115800	232255480	9800	9800	9800	9800	2
567	20241114	115700	232235880	9800	9800	9800	9800	300
568	20241114	115600	229295880	9800	9800	9800	9800	50
569	20241114	115500	228805880	9800	9800	9800	9800	0
570	20241114	115400	228805880	9800	9800	9800	9800	0
571	20241114	115300	228805880	9800	9800	9800	9800	0
572	20241114	115200	228805880	9800	9800	9800	9800	0
573	20241114	115100	228805880	9800	9800	9800	9800	6
574	20241114	115000	228747080	9800	9800	9800	9800	4
575	20241114	114900	228707880	9800	9800	9800	9780	56
576	20241114	114800	228159730	9800	9810	9810	9800	1479
577	20241114	114700	213665430	9810	9810	9810	9810	0
578	20241114	114600	213665430	9810	9820	9820	9810	1567
579	20241114	114500	198279640	9830	9820	9830	9820	7
580	20241114	114400	198210850	9830	9830	9830	9830	315
581	20241114	114300	195114400	9830	9830	9830	9830	100
582	20241114	114200	194131400	9830	9830	9830	9830	47
583	20241114	114100	193669390	9830	9850	9860	9830	1190
584	20241114	114000	181951560	9850	9860	9860	9850	276
585	20241114	113900	179230630	9850	9860	9860	9850	29
586	20241114	113800	178944930	9860	9870	9870	9860	911
587	20241114	113700	169962160	9890	9870	9890	9860	448
588	20241114	113600	165544070	9870	9900	9900	9870	581
589	20241114	113500	159801160	9910	9910	9910	9910	19
590	20241114	113400	159612870	9910	9920	9920	9910	54
591	20241114	113300	159077550	9970	9970	9970	9970	6
592	20241114	113200	159017730	9970	9970	9970	9970	0
593	20241114	113100	159017730	9970	9970	9970	9970	0
594	20241114	113000	159017730	9970	9970	9970	9970	1
595	20241114	112900	159007760	9880	9880	9880	9880	0
596	20241114	112800	159007760	9880	9890	9890	9880	572
597	20241114	112700	153350880	9900	9900	9900	9900	110
598	20241114	112600	152261880	9910	9910	9910	9910	18
599	20241114	112500	152083500	9900	9910	9920	9900	337
600	20241114	112400	148746400	9910	9910	9910	9910	2085
601	20241114	112300	128084050	9910	9910	9910	9910	10
602	20241114	112200	127984950	9990	9950	9990	9950	12
603	20241114	112100	127865470	10000	10000	10000	10000	0
604	20241114	112000	127865470	10000	10000	10000	10000	0
605	20241114	111900	127865470	10000	10000	10000	10000	0
606	20241114	111800	127865470	10000	9990	10000	9990	5
607	20241114	111700	127815510	9990	9980	9990	9980	100
608	20241114	111600	126816520	9990	9990	9990	9950	202
609	20241114	111500	124800540	9910	9890	9910	9890	73
610	20241114	111400	124077570	9990	9990	9990	9990	210
611	20241114	111300	121979670	9990	9990	9990	9990	0
612	20241114	111200	121979670	9990	9990	9990	9990	2
613	20241114	111100	121959690	9990	9990	9990	9990	3
614	20241114	111000	121929720	9890	9980	10000	9890	224
615	20241114	110900	119711930	9930	9930	9930	9930	0
616	20241114	110800	119711930	9930	9930	9930	9930	17
617	20241114	110700	119543120	9980	9980	9980	9980	0
618	20241114	110600	119543120	9980	9980	9980	9980	18
619	20241114	110500	119363480	9920	9920	9920	9920	2
620	20241114	110400	119343640	9980	9980	9980	9980	0
621	20241114	110300	119343640	9980	9910	9990	9910	50
622	20241114	110200	118846760	9910	9910	9910	9910	3
623	20241114	110100	118817030	9950	9950	9950	9950	1
624	20241114	110000	118807080	10030	9980	10030	9980	35
625	20241114	105900	118457140	10040	10040	10040	10040	0
626	20241114	105800	118457140	10040	10000	10040	10000	82
627	20241114	105700	117636720	10040	10040	10040	10040	0
628	20241114	105600	117636720	10040	10040	10040	10040	0
629	20241114	105500	117636720	10040	10040	10040	10040	2
630	20241114	105400	117616640	10030	10030	10030	10030	0
631	20241114	105300	117616640	10030	10000	10030	10000	139
632	20241114	105200	116224690	10000	9950	10000	9950	70
633	20241114	105100	115524790	9950	9950	9950	9950	84
634	20241114	105000	114688990	9950	9950	9950	9950	0
635	20241114	104900	114688990	9950	9950	9950	9950	20
636	20241114	104800	114489990	9950	9990	9990	9950	275
637	20241114	104700	111749740	10030	10030	10030	10030	0
638	20241114	104600	111749740	10030	10000	10030	10000	170
639	20241114	104500	110047190	10000	10000	10000	10000	782
640	20241114	104400	102227190	9990	9960	9990	9960	320
641	20241114	104300	99036920	9960	9960	9960	9900	2246
642	20241114	104200	76786190	9910	9930	9930	9910	252
643	20241114	104100	74288240	9920	9920	9920	9920	0
644	20241114	104000	74288240	9920	9920	9920	9920	0
645	20241114	103900	74288240	9920	9920	9920	9920	0
646	20241114	103800	74288240	9920	9940	9940	9920	266
647	20241114	103700	71648420	9920	9920	9920	9920	0
648	20241114	103600	71648420	9920	9920	9920	9920	0
649	20241114	103500	71648420	9920	9920	9920	9920	0
650	20241114	103400	71648420	9920	9930	9930	9920	488
651	20241114	103300	66803980	9920	9930	9930	9920	209
652	20241114	103200	64728680	9920	9920	9920	9920	0
653	20241114	103100	64728680	9920	9920	9920	9920	0
654	20241114	103000	64728680	9920	9930	9930	9920	629
655	20241114	102900	58484700	9920	9920	9920	9920	0
656	20241114	102800	58484700	9920	9930	9930	9920	525
657	20241114	102700	53274110	9930	9930	9930	9930	30
658	20241114	102600	52976210	9930	9930	9930	9930	66
659	20241114	102500	52320830	9930	9950	9950	9930	434
660	20241114	102400	48010670	9950	9950	9950	9950	273
661	20241114	102300	45294320	9930	9950	9950	9930	487
662	20241114	102200	40454290	9950	9970	9970	9950	197
663	20241114	102100	38492210	10060	9980	10060	9980	225
664	20241114	102000	36246310	10000	10000	10000	10000	100
665	20241114	101900	35246310	10000	10000	10000	10000	129
666	20241114	101800	33956310	10060	10060	10060	10060	1
667	20241114	101700	33946250	9980	10000	10000	9980	163
668	20241114	101600	32318150	9990	9990	9990	9990	46
669	20241114	101500	31858610	9920	9960	9960	9920	607
670	20241114	101400	25827750	10080	10080	10080	10080	0
671	20241114	101300	25827750	10080	9990	10080	9990	490
672	20241114	101200	20920650	9990	9890	9990	9890	233
673	20241114	101100	18597340	9890	9890	9890	9890	3
674	20241114	101000	18567670	9890	9880	9900	9880	33
675	20241114	100900	18241320	9950	9900	9950	9900	65
676	20241114	100800	17595820	9840	9920	9920	9830	278
677	20241114	100700	14858270	9900	9900	9900	9900	11
678	20241114	100600	14749370	9900	9980	9980	9900	118
679	20241114	100500	13579800	9990	9990	9990	9990	0
680	20241114	100400	13579800	9990	9950	9990	9950	164
681	20241114	100300	11947040	9990	10000	10000	9990	23
682	20241114	100200	11717260	9990	9990	9990	9990	70
683	20241114	100100	11017960	9990	9990	9990	9990	10
684	20241114	100000	10918060	9950	9820	9950	9820	1057