KissMeData/377740/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210700	750480795	4635	4635	4635	4635	2103
3	20241114	210600	750480795	4635	4635	4635	4635	0
4	20241114	210500	750480795	4635	4635	4635	4635	0
5	20241114	210400	750480795	4635	4635	4635	4635	0
6	20241114	210300	750480795	4635	4635	4635	4635	0
7	20241114	210200	750480795	4635	4635	4635	4635	0
8	20241114	210100	750480795	4635	4635	4635	4635	0
9	20241114	210000	750480795	4635	4635	4635	4635	0
10	20241114	205900	750480795	4635	4635	4635	4635	0
11	20241114	205800	750480795	4635	4635	4635	4635	0
12	20241114	205700	750480795	4635	4635	4635	4635	0
13	20241114	205600	750480795	4635	4635	4635	4635	0
14	20241114	205500	750480795	4635	4635	4635	4635	0
15	20241114	205400	750480795	4635	4635	4635	4635	0
16	20241114	205300	750480795	4635	4635	4635	4635	0
17	20241114	205200	750480795	4635	4635	4635	4635	0
18	20241114	205100	750480795	4635	4635	4635	4635	0
19	20241114	205000	750480795	4635	4635	4635	4635	0
20	20241114	204900	750480795	4635	4635	4635	4635	0
21	20241114	204800	750480795	4635	4635	4635	4635	0
22	20241114	204700	750480795	4635	4635	4635	4635	0
23	20241114	204600	750480795	4635	4635	4635	4635	0
24	20241114	204500	750480795	4635	4635	4635	4635	0
25	20241114	204400	750480795	4635	4635	4635	4635	0
26	20241114	204300	750480795	4635	4635	4635	4635	0
27	20241114	204200	750480795	4635	4635	4635	4635	0
28	20241114	204100	750480795	4635	4635	4635	4635	0
29	20241114	204000	750480795	4635	4635	4635	4635	0
30	20241114	203900	750480795	4635	4635	4635	4635	0
31	20241114	203800	750480795	4635	4635	4635	4635	0
32	20241114	203700	750480795	4635	4635	4635	4635	2103
33	20241114	203600	750480795	4635	4635	4635	4635	0
34	20241114	203500	750480795	4635	4635	4635	4635	0
35	20241114	203400	750480795	4635	4635	4635	4635	0
36	20241114	203300	750480795	4635	4635	4635	4635	0
37	20241114	203200	750480795	4635	4635	4635	4635	0
38	20241114	203100	750480795	4635	4635	4635	4635	0
39	20241114	203000	750480795	4635	4635	4635	4635	0
40	20241114	202900	750480795	4635	4635	4635	4635	0
41	20241114	202800	750480795	4635	4635	4635	4635	0
42	20241114	202700	750480795	4635	4635	4635	4635	0
43	20241114	202600	750480795	4635	4635	4635	4635	0
44	20241114	202500	750480795	4635	4635	4635	4635	0
45	20241114	202400	750480795	4635	4635	4635	4635	0
46	20241114	202300	750480795	4635	4635	4635	4635	0
47	20241114	202200	750480795	4635	4635	4635	4635	0
48	20241114	202100	750480795	4635	4635	4635	4635	0
49	20241114	202000	750480795	4635	4635	4635	4635	0
50	20241114	201900	750480795	4635	4635	4635	4635	0
51	20241114	201800	750480795	4635	4635	4635	4635	0
52	20241114	201700	750480795	4635	4635	4635	4635	0
53	20241114	201600	750480795	4635	4635	4635	4635	0
54	20241114	201500	750480795	4635	4635	4635	4635	0
55	20241114	201400	750480795	4635	4635	4635	4635	0
56	20241114	201300	750480795	4635	4635	4635	4635	0
57	20241114	201200	750480795	4635	4635	4635	4635	0
58	20241114	201100	750480795	4635	4635	4635	4635	0
59	20241114	201000	750480795	4635	4635	4635	4635	0
60	20241114	200900	750480795	4635	4635	4635	4635	0
61	20241114	200800	750480795	4635	4635	4635	4635	0
62	20241114	200700	750480795	4635	4635	4635	4635	2103
63	20241114	200600	750480795	4635	4635	4635	4635	0
64	20241114	200500	750480795	4635	4635	4635	4635	0
65	20241114	200400	750480795	4635	4635	4635	4635	0
66	20241114	200300	750480795	4635	4635	4635	4635	0
67	20241114	200200	750480795	4635	4635	4635	4635	0
68	20241114	200100	750480795	4635	4635	4635	4635	0
69	20241114	200000	750480795	4635	4635	4635	4635	0
70	20241114	195900	750480795	4635	4635	4635	4635	0
71	20241114	195800	750480795	4635	4635	4635	4635	0
72	20241114	195700	750480795	4635	4635	4635	4635	0
73	20241114	195600	750480795	4635	4635	4635	4635	0
74	20241114	195500	750480795	4635	4635	4635	4635	0
75	20241114	195400	750480795	4635	4635	4635	4635	0
76	20241114	195300	750480795	4635	4635	4635	4635	0
77	20241114	195200	750480795	4635	4635	4635	4635	0
78	20241114	195100	750480795	4635	4635	4635	4635	0
79	20241114	195000	750480795	4635	4635	4635	4635	0
80	20241114	194900	750480795	4635	4635	4635	4635	0
81	20241114	194800	750480795	4635	4635	4635	4635	0
82	20241114	194700	750480795	4635	4635	4635	4635	0
83	20241114	194600	750480795	4635	4635	4635	4635	0
84	20241114	194500	750480795	4635	4635	4635	4635	0
85	20241114	194400	750480795	4635	4635	4635	4635	0
86	20241114	194300	750480795	4635	4635	4635	4635	0
87	20241114	194200	750480795	4635	4635	4635	4635	0
88	20241114	194100	750480795	4635	4635	4635	4635	0
89	20241114	194000	750480795	4635	4635	4635	4635	0
90	20241114	193900	750480795	4635	4635	4635	4635	0
91	20241114	193800	750480795	4635	4635	4635	4635	0
92	20241114	193700	750480795	4635	4635	4635	4635	2103
93	20241114	193600	750480795	4635	4635	4635	4635	0
94	20241114	193500	750480795	4635	4635	4635	4635	0
95	20241114	193400	750480795	4635	4635	4635	4635	0
96	20241114	193300	750480795	4635	4635	4635	4635	0
97	20241114	193200	750480795	4635	4635	4635	4635	0
98	20241114	193100	750480795	4635	4635	4635	4635	0
99	20241114	193000	750480795	4635	4635	4635	4635	0
100	20241114	192900	750480795	4635	4635	4635	4635	0
101	20241114	192800	750480795	4635	4635	4635	4635	0
102	20241114	192700	750480795	4635	4635	4635	4635	0
103	20241114	192600	750480795	4635	4635	4635	4635	0
104	20241114	192500	750480795	4635	4635	4635	4635	0
105	20241114	192400	750480795	4635	4635	4635	4635	0
106	20241114	192300	750480795	4635	4635	4635	4635	0
107	20241114	192200	750480795	4635	4635	4635	4635	0
108	20241114	192100	750480795	4635	4635	4635	4635	0
109	20241114	192000	750480795	4635	4635	4635	4635	0
110	20241114	191900	750480795	4635	4635	4635	4635	0
111	20241114	191800	750480795	4635	4635	4635	4635	0
112	20241114	191700	750480795	4635	4635	4635	4635	0
113	20241114	191600	750480795	4635	4635	4635	4635	0
114	20241114	191500	750480795	4635	4635	4635	4635	0
115	20241114	191400	750480795	4635	4635	4635	4635	0
116	20241114	191300	750480795	4635	4635	4635	4635	0
117	20241114	191200	750480795	4635	4635	4635	4635	0
118	20241114	191100	750480795	4635	4635	4635	4635	0
119	20241114	191000	750480795	4635	4635	4635	4635	0
120	20241114	190900	750480795	4635	4635	4635	4635	0
121	20241114	190800	750480795	4635	4635	4635	4635	0
122	20241114	190700	750480795	4635	4635	4635	4635	2103
123	20241114	190600	750480795	4635	4635	4635	4635	0
124	20241114	190500	750480795	4635	4635	4635	4635	0
125	20241114	190400	750480795	4635	4635	4635	4635	0
126	20241114	190300	750480795	4635	4635	4635	4635	0
127	20241114	190200	750480795	4635	4635	4635	4635	0
128	20241114	190100	750480795	4635	4635	4635	4635	0
129	20241114	190000	750480795	4635	4635	4635	4635	0
130	20241114	185900	750480795	4635	4635	4635	4635	0
131	20241114	185800	750480795	4635	4635	4635	4635	0
132	20241114	185700	750480795	4635	4635	4635	4635	0
133	20241114	185600	750480795	4635	4635	4635	4635	0
134	20241114	185500	750480795	4635	4635	4635	4635	0
135	20241114	185400	750480795	4635	4635	4635	4635	0
136	20241114	185300	750480795	4635	4635	4635	4635	0
137	20241114	185200	750480795	4635	4635	4635	4635	0
138	20241114	185100	750480795	4635	4635	4635	4635	0
139	20241114	185000	750480795	4635	4635	4635	4635	0
140	20241114	184900	750480795	4635	4635	4635	4635	0
141	20241114	184800	750480795	4635	4635	4635	4635	0
142	20241114	184700	750480795	4635	4635	4635	4635	0
143	20241114	184600	750480795	4635	4635	4635	4635	0
144	20241114	184500	750480795	4635	4635	4635	4635	0
145	20241114	184400	750480795	4635	4635	4635	4635	0
146	20241114	184300	750480795	4635	4635	4635	4635	0
147	20241114	184200	750480795	4635	4635	4635	4635	0
148	20241114	184100	750480795	4635	4635	4635	4635	0
149	20241114	184000	750480795	4635	4635	4635	4635	0
150	20241114	183900	750480795	4635	4635	4635	4635	0
151	20241114	183800	750480795	4635	4635	4635	4635	0
152	20241114	183700	750480795	4635	4635	4635	4635	2103
153	20241114	183600	750480795	4635	4635	4635	4635	0
154	20241114	183500	750480795	4635	4635	4635	4635	0
155	20241114	183400	750480795	4635	4635	4635	4635	0
156	20241114	183300	750480795	4635	4635	4635	4635	0
157	20241114	183200	750480795	4635	4635	4635	4635	0
158	20241114	183100	750480795	4635	4635	4635	4635	0
159	20241114	183000	750480795	4635	4635	4635	4635	0
160	20241114	182900	750480795	4635	4635	4635	4635	0
161	20241114	182800	750480795	4635	4635	4635	4635	0
162	20241114	182700	750480795	4635	4635	4635	4635	0
163	20241114	182600	750480795	4635	4635	4635	4635	0
164	20241114	182500	750480795	4635	4635	4635	4635	0
165	20241114	182400	750480795	4635	4635	4635	4635	0
166	20241114	182300	750480795	4635	4635	4635	4635	0
167	20241114	182200	750480795	4635	4635	4635	4635	0
168	20241114	182100	750480795	4635	4635	4635	4635	0
169	20241114	182000	750480795	4635	4635	4635	4635	0
170	20241114	181900	750480795	4635	4635	4635	4635	0
171	20241114	181800	750480795	4635	4635	4635	4635	0
172	20241114	181700	750480795	4635	4635	4635	4635	0
173	20241114	181600	750480795	4635	4635	4635	4635	0
174	20241114	181500	750480795	4635	4635	4635	4635	0
175	20241114	181400	750480795	4635	4635	4635	4635	0
176	20241114	181300	750480795	4635	4635	4635	4635	0
177	20241114	181200	750480795	4635	4635	4635	4635	0
178	20241114	181100	750480795	4635	4635	4635	4635	0
179	20241114	181000	750480795	4635	4635	4635	4635	0
180	20241114	180900	750480795	4635	4635	4635	4635	0
181	20241114	180800	750480795	4635	4635	4635	4635	0
182	20241114	180700	750480795	4635	4635	4635	4635	2103
183	20241114	180600	750480795	4635	4635	4635	4635	0
184	20241114	180500	750480795	4635	4635	4635	4635	0
185	20241114	180400	750480795	4635	4635	4635	4635	0
186	20241114	180300	750480795	4635	4635	4635	4635	0
187	20241114	180200	750480795	4635	4635	4635	4635	0
188	20241114	180100	750480795	4635	4635	4635	4635	0
189	20241114	180000	750480795	4635	4635	4635	4635	0
190	20241114	175900	750480795	4635	4635	4635	4635	0
191	20241114	175800	750480795	4635	4635	4635	4635	0
192	20241114	175700	750480795	4635	4635	4635	4635	0
193	20241114	175600	750480795	4635	4635	4635	4635	0
194	20241114	175500	750480795	4635	4635	4635	4635	0
195	20241114	175400	750480795	4635	4635	4635	4635	0
196	20241114	175300	750480795	4635	4635	4635	4635	0
197	20241114	175200	750480795	4635	4635	4635	4635	0
198	20241114	175100	750480795	4635	4635	4635	4635	0
199	20241114	175000	750480795	4635	4635	4635	4635	0
200	20241114	174900	750480795	4635	4635	4635	4635	0
201	20241114	174800	750480795	4635	4635	4635	4635	0
202	20241114	174700	750480795	4635	4635	4635	4635	0
203	20241114	174600	750480795	4635	4635	4635	4635	0
204	20241114	174500	750480795	4635	4635	4635	4635	0
205	20241114	174400	750480795	4635	4635	4635	4635	0
206	20241114	174300	750480795	4635	4635	4635	4635	0
207	20241114	174200	750480795	4635	4635	4635	4635	0
208	20241114	174100	750480795	4635	4635	4635	4635	0
209	20241114	174000	750480795	4635	4635	4635	4635	0
210	20241114	173900	750480795	4635	4635	4635	4635	0
211	20241114	173800	750480795	4635	4635	4635	4635	0
212	20241114	173700	750480795	4635	4635	4635	4635	2103
213	20241114	173600	750480795	4635	4635	4635	4635	0
214	20241114	173500	750480795	4635	4635	4635	4635	0
215	20241114	173400	750480795	4635	4635	4635	4635	0
216	20241114	173300	750480795	4635	4635	4635	4635	0
217	20241114	173200	750480795	4635	4635	4635	4635	0
218	20241114	173100	750480795	4635	4635	4635	4635	0
219	20241114	173000	750480795	4635	4635	4635	4635	0
220	20241114	172900	750480795	4635	4635	4635	4635	0
221	20241114	172800	750480795	4635	4635	4635	4635	0
222	20241114	172700	750480795	4635	4635	4635	4635	0
223	20241114	172600	750480795	4635	4635	4635	4635	0
224	20241114	172500	750480795	4635	4635	4635	4635	0
225	20241114	172400	750480795	4635	4635	4635	4635	0
226	20241114	172300	750480795	4635	4635	4635	4635	0
227	20241114	172200	750480795	4635	4635	4635	4635	0
228	20241114	172100	750480795	4635	4635	4635	4635	0
229	20241114	172000	750480795	4635	4635	4635	4635	0
230	20241114	171900	750480795	4635	4635	4635	4635	0
231	20241114	171800	750480795	4635	4635	4635	4635	0
232	20241114	171700	750480795	4635	4635	4635	4635	0
233	20241114	171600	750480795	4635	4635	4635	4635	0
234	20241114	171500	750480795	4635	4635	4635	4635	0
235	20241114	171400	750480795	4635	4635	4635	4635	0
236	20241114	171300	750480795	4635	4635	4635	4635	0
237	20241114	171200	750480795	4635	4635	4635	4635	0
238	20241114	171100	750480795	4635	4635	4635	4635	0
239	20241114	171000	750480795	4635	4635	4635	4635	0
240	20241114	170900	750480795	4635	4635	4635	4635	0
241	20241114	170800	750480795	4635	4635	4635	4635	0
242	20241114	170700	750480795	4635	4635	4635	4635	2103
243	20241114	170600	750480795	4635	4635	4635	4635	0
244	20241114	170500	750480795	4635	4635	4635	4635	0
245	20241114	170400	750480795	4635	4635	4635	4635	0
246	20241114	170300	750480795	4635	4635	4635	4635	0
247	20241114	170200	750480795	4635	4635	4635	4635	0
248	20241114	170100	750480795	4635	4635	4635	4635	0
249	20241114	170000	750480795	4635	4635	4635	4635	0
250	20241114	165900	750480795	4635	4635	4635	4635	0
251	20241114	165800	750480795	4635	4635	4635	4635	0
252	20241114	165700	750480795	4635	4635	4635	4635	0
253	20241114	165600	750480795	4635	4635	4635	4635	0
254	20241114	165500	750480795	4635	4635	4635	4635	0
255	20241114	165400	750480795	4635	4635	4635	4635	0
256	20241114	165300	750480795	4635	4635	4635	4635	0
257	20241114	165200	750480795	4635	4635	4635	4635	0
258	20241114	165100	750480795	4635	4635	4635	4635	0
259	20241114	165000	750480795	4635	4635	4635	4635	0
260	20241114	164900	750480795	4635	4635	4635	4635	0
261	20241114	164800	750480795	4635	4635	4635	4635	0
262	20241114	164700	750480795	4635	4635	4635	4635	0
263	20241114	164600	750480795	4635	4635	4635	4635	0
264	20241114	164500	750480795	4635	4635	4635	4635	0
265	20241114	164400	750480795	4635	4635	4635	4635	0
266	20241114	164300	750480795	4635	4635	4635	4635	0
267	20241114	164200	750480795	4635	4635	4635	4635	0
268	20241114	164100	750480795	4635	4635	4635	4635	0
269	20241114	164000	750480795	4635	4635	4635	4635	0
270	20241114	163900	750480795	4635	4635	4635	4635	0
271	20241114	163800	750480795	4635	4635	4635	4635	0
272	20241114	163700	750480795	4635	4635	4635	4635	2103
273	20241114	163600	750480795	4635	4635	4635	4635	0
274	20241114	163500	750480795	4635	4635	4635	4635	0
275	20241114	163400	750480795	4635	4635	4635	4635	0
276	20241114	163300	750480795	4635	4635	4635	4635	0
277	20241114	163200	750480795	4635	4635	4635	4635	0
278	20241114	163100	750480795	4635	4635	4635	4635	0
279	20241114	163000	750480795	4635	4635	4635	4635	2103
280	20241114	162900	740733390	4625	4625	4625	4625	0
281	20241114	162800	740733390	4625	4625	4625	4625	0
282	20241114	162700	740733390	4625	4625	4625	4625	0
283	20241114	162600	740733390	4625	4625	4625	4625	0
284	20241114	162500	740733390	4625	4625	4625	4625	0
285	20241114	162400	740733390	4625	4625	4625	4625	0
286	20241114	162300	740733390	4625	4625	4625	4625	0
287	20241114	162200	740733390	4625	4625	4625	4625	0
288	20241114	162100	740733390	4625	4625	4625	4625	0
289	20241114	162000	740733390	4625	4625	4625	4625	0
290	20241114	161900	740733390	4625	4625	4625	4625	0
291	20241114	161800	740733390	4625	4625	4625	4625	0
292	20241114	161700	740733390	4625	4625	4625	4600	5391
293	20241114	161600	715914070	4615	4620	4620	4615	303
294	20241114	161500	714515710	4635	4635	4635	4635	0
295	20241114	161400	714515710	4635	4635	4635	4635	1
296	20241114	161300	714511075	4620	4620	4620	4615	188
297	20241114	161200	713643365	4615	4620	4620	4615	293
298	20241114	161100	712290920	4620	4620	4620	4620	0
299	20241114	161000	712290920	4620	4620	4620	4620	32
300	20241114	160900	712143080	4635	4635	4635	4635	0
301	20241114	160800	712143080	4635	4635	4635	4635	0
302	20241114	160700	712143080	4635	4635	4635	4635	55
303	20241114	160600	711888155	4640	4640	4640	4640	0
304	20241114	160500	711888155	4640	4640	4640	4640	0
305	20241114	160400	711888155	4640	4640	4640	4640	431
306	20241114	160300	709888315	4640	4640	4640	4640	0
307	20241114	160200	709888315	4640	4640	4640	4640	0
308	20241114	160100	709888315	4640	4615	4640	4615	1846
309	20241114	160000	701324900	4640	4640	4640	4640	0
310	20241114	155900	701324900	4640	4640	4640	4640	3
311	20241114	155800	701310980	4610	4640	4640	4610	905
312	20241114	155700	697135135	4625	4620	4625	4620	16
313	20241114	155600	697061175	4630	4630	4640	4630	599
314	20241114	155500	694287795	4635	4635	4635	4635	4
315	20241114	155400	694269255	4635	4635	4635	4635	4
316	20241114	155300	694250715	4635	4640	4640	4635	4
317	20241114	155200	694232165	4640	4640	4640	4640	161
318	20241114	155100	693485125	4640	4635	4640	4635	50
319	20241114	155000	693253150	4640	4640	4640	4640	0
320	20241114	154900	693253150	4640	4640	4640	4640	4
321	20241114	154800	693234590	4640	4640	4640	4640	0
322	20241114	154700	693234590	4640	4640	4640	4640	1
323	20241114	154600	693229950	4610	4635	4640	4610	1006
324	20241114	154500	688582915	4640	4640	4640	4640	500
325	20241114	154400	686262915	4660	4660	4660	4660	4
326	20241114	154300	686244275	4660	4635	4660	4620	1001
327	20241114	154200	681619525	4630	4645	4645	4630	1000
328	20241114	154100	676989465	4665	4665	4665	4665	4
329	20241114	154000	676970805	4675	4675	4675	4675	0
330	20241114	153900	676970805	4675	4675	4675	4675	5
331	20241114	153800	676947430	4620	4630	4630	4620	500
332	20241114	153700	674634410	4630	4675	4675	4630	501
333	20241114	153600	672314725	4630	4630	4630	4620	1200
334	20241114	153500	666759355	4630	4685	4685	4630	1650
335	20241114	153400	659100900	4685	4650	4685	4625	111
336	20241114	153300	658586375	4650	4665	4690	4650	201
337	20241114	153200	657650905	4690	4665	4690	4660	615
338	20241114	153100	654782430	4665	4690	4690	4665	1683
339	20241114	153000	646919280	4675	4705	4705	4675	1306
340	20241114	152900	640800145	4705	4730	4730	4685	2209
341	20241114	152800	630434230	4740	4675	4740	4675	3238
342	20241114	152700	615120235	4730	4685	4730	4685	10009
343	20241114	152600	567922995	4685	4690	4690	4660	2771
344	20241114	152500	554976250	4640	4680	4705	4640	3114
345	20241114	152400	540349595	4680	4655	4720	4655	8842
346	20241114	152300	498796855	4600	4690	4725	4600	6453
347	20241114	152200	468436495	4695	4610	4695	4600	4485
348	20241114	152100	447490425	4660	4595	4660	4595	2576
349	20241114	152000	435536385	4590	4620	4635	4570	1250
350	20241114	151900	429780740	4615	4590	4615	4590	1204
351	20241114	151800	424245030	4575	4570	4590	4570	394
352	20241114	151700	422444135	4570	4590	4590	4570	977
353	20241114	151600	417977615	4590	4590	4590	4590	4
354	20241114	151500	417959255	4585	4585	4585	4585	0
355	20241114	151400	417959255	4585	4585	4585	4585	6
356	20241114	151300	417931745	4575	4575	4575	4575	0
357	20241114	151200	417931745	4575	4585	4585	4575	487
358	20241114	151100	415701710	4585	4585	4585	4585	300
359	20241114	151000	414326210	4580	4580	4580	4575	814
360	20241114	150900	410598095	4580	4580	4580	4580	0
361	20241114	150800	410598095	4580	4580	4580	4580	5
362	20241114	150700	410575195	4580	4580	4580	4580	1
363	20241114	150600	410570615	4580	4585	4585	4575	340
364	20241114	150500	409015080	4595	4595	4595	4595	4
365	20241114	150400	408996700	4580	4585	4585	4580	220
366	20241114	150300	407988590	4580	4585	4585	4580	609
367	20241114	150200	405197935	4595	4595	4595	4595	495
368	20241114	150100	402923410	4590	4590	4590	4590	430
369	20241114	150000	400949710	4590	4590	4590	4580	244
370	20241114	145900	399829840	4590	4590	4590	4590	2
371	20241114	145800	399820660	4585	4585	4585	4585	67
372	20241114	145700	399513465	4585	4585	4585	4585	0
373	20241114	145600	399513465	4585	4585	4585	4585	4
374	20241114	145500	399495125	4585	4585	4585	4585	107
375	20241114	145400	399004530	4585	4585	4585	4585	6
376	20241114	145300	398977020	4580	4580	4580	4580	100
377	20241114	145200	398519020	4585	4580	4585	4580	122
378	20241114	145100	397960250	4580	4585	4585	4580	96
379	20241114	145000	397520540	4585	4585	4585	4585	0
380	20241114	144900	397520540	4585	4580	4585	4580	25
381	20241114	144800	397406030	4585	4580	4585	4580	39
382	20241114	144700	397227385	4580	4590	4590	4580	380
383	20241114	144600	395486695	4585	4590	4590	4580	543
384	20241114	144500	392996320	4590	4590	4590	4590	106
385	20241114	144400	392509780	4590	4600	4605	4590	604
386	20241114	144300	389728900	4600	4595	4605	4595	2067
387	20241114	144200	380220700	4590	4590	4590	4590	2
388	20241114	144100	380211520	4590	4600	4600	4590	4
389	20241114	144000	380193140	4600	4600	4600	4600	6
390	20241114	143900	380165540	4585	4585	4585	4585	828
391	20241114	143800	376369160	4585	4585	4585	4585	5
392	20241114	143700	376346235	4585	4585	4585	4585	327
393	20241114	143600	374846940	4585	4585	4585	4585	202
394	20241114	143500	373920770	4585	4585	4585	4585	5
395	20241114	143400	373897845	4585	4575	4585	4575	7
396	20241114	143300	373865800	4575	4580	4585	4575	307
397	20241114	143200	372461160	4580	4585	4585	4580	149
398	20241114	143100	371778095	4590	4590	4590	4590	11
399	20241114	143000	371727605	4590	4595	4595	4590	633
400	20241114	142900	368820010	4595	4600	4600	4595	3
401	20241114	142800	368806215	4600	4600	4600	4595	26
402	20241114	142700	368686640	4600	4605	4605	4600	400
403	20241114	142600	366846630	4610	4610	4610	4610	9
404	20241114	142500	366805140	4610	4610	4610	4610	2
405	20241114	142400	366795920	4610	4610	4610	4610	0
406	20241114	142300	366795920	4610	4610	4610	4610	5
407	20241114	142200	366772870	4595	4595	4595	4595	0
408	20241114	142100	366772870	4595	4610	4610	4595	101
409	20241114	142000	366308265	4610	4630	4630	4610	7
410	20241114	141900	366275905	4630	4630	4630	4630	0
411	20241114	141800	366275905	4630	4630	4630	4630	4
412	20241114	141700	366257385	4600	4605	4605	4595	172
413	20241114	141600	365466790	4605	4605	4605	4605	1
414	20241114	141500	365462185	4600	4600	4600	4600	171
415	20241114	141400	364675585	4600	4600	4600	4600	14
416	20241114	141300	364611185	4600	4600	4600	4600	102
417	20241114	141200	364141985	4600	4590	4600	4590	672
418	20241114	141100	361057455	4590	4590	4590	4590	519
419	20241114	141000	358675245	4590	4590	4590	4590	51
420	20241114	140900	358441155	4590	4615	4615	4590	3411
421	20241114	140800	342750115	4615	4615	4615	4615	42
422	20241114	140700	342556285	4620	4625	4635	4620	8
423	20241114	140600	342519255	4615	4615	4615	4615	0
424	20241114	140500	342519255	4615	4615	4615	4615	0
425	20241114	140400	342519255	4615	4630	4630	4615	578
426	20241114	140300	339851335	4630	4630	4630	4630	5
427	20241114	140200	339828185	4630	4630	4630	4630	0
428	20241114	140100	339828185	4630	4630	4630	4630	878
429	20241114	140000	335763045	4630	4635	4635	4630	3
430	20241114	135900	335749150	4635	4635	4635	4635	1
431	20241114	135800	335744515	4625	4630	4630	4625	8
432	20241114	135700	335707480	4630	4630	4630	4630	0
433	20241114	135600	335707480	4630	4630	4630	4630	3
434	20241114	135500	335693590	4630	4630	4630	4630	4
435	20241114	135400	335675070	4630	4630	4630	4630	5
436	20241114	135300	335651920	4635	4635	4635	4635	1089
437	20241114	135200	330604405	4625	4635	4635	4625	2
438	20241114	135100	330595145	4620	4620	4620	4620	4
439	20241114	135000	330576665	4620	4620	4620	4620	155
440	20241114	134900	329860565	4620	4620	4620	4620	6
441	20241114	134800	329832845	4615	4615	4615	4615	2
442	20241114	134700	329823615	4620	4620	4620	4620	4
443	20241114	134600	329805135	4620	4620	4620	4620	4
444	20241114	134500	329786655	4620	4620	4620	4620	0
445	20241114	134400	329786655	4620	4620	4620	4620	32
446	20241114	134300	329638815	4620	4620	4620	4620	4
447	20241114	134200	329620335	4620	4620	4620	4620	0
448	20241114	134100	329620335	4620	4620	4620	4620	4
449	20241114	134000	329601855	4620	4620	4620	4620	78
450	20241114	133900	329241495	4620	4620	4620	4620	66
451	20241114	133800	328936575	4600	4620	4620	4600	250
452	20241114	133700	327785795	4620	4630	4630	4620	13
453	20241114	133600	327725635	4625	4630	4630	4625	6
454	20241114	133500	327697865	4635	4635	4635	4635	0
455	20241114	133400	327697865	4635	4635	4635	4635	1
456	20241114	133300	327693230	4605	4635	4635	4605	54
457	20241114	133200	327444395	4635	4635	4635	4635	0
458	20241114	133100	327444395	4635	4635	4635	4635	3
459	20241114	133000	327430490	4610	4610	4610	4610	39
460	20241114	132900	327250700	4610	4615	4615	4605	238
461	20241114	132800	326153740	4630	4630	4630	4630	0
462	20241114	132700	326153740	4630	4620	4630	4620	12
463	20241114	132600	326098260	4620	4620	4620	4620	0
464	20241114	132500	326098260	4620	4620	4620	4620	5
465	20241114	132400	326075160	4635	4635	4635	4635	14
466	20241114	132300	326010270	4640	4640	4640	4640	0
467	20241114	132200	326010270	4640	4640	4640	4640	4
468	20241114	132100	325991710	4605	4640	4640	4605	1699
469	20241114	132000	318148600	4640	4640	4640	4640	2
470	20241114	131900	318139320	4640	4640	4640	4640	5
471	20241114	131800	318116120	4640	4640	4640	4640	2
472	20241114	131700	318106840	4640	4640	4640	4640	4
473	20241114	131600	318088280	4635	4635	4635	4635	378
474	20241114	131500	316336250	4640	4640	4640	4640	2
475	20241114	131400	316326970	4640	4640	4640	4640	6
476	20241114	131300	316299130	4645	4645	4645	4645	6
477	20241114	131200	316271260	4640	4640	4640	4640	0
478	20241114	131100	316271260	4640	4650	4650	4640	7
479	20241114	131000	316238730	4650	4650	4650	4650	0
480	20241114	130900	316238730	4650	4650	4650	4650	0
481	20241114	130800	316238730	4650	4635	4650	4625	54
482	20241114	130700	315988835	4640	4640	4640	4640	2
483	20241114	130600	315979555	4640	4640	4640	4640	2
484	20241114	130500	315970275	4640	4640	4640	4640	5
485	20241114	130400	315947075	4630	4645	4645	4630	663
486	20241114	130300	312876120	4650	4660	4660	4650	6
487	20241114	130200	312848180	4645	4645	4645	4645	0
488	20241114	130100	312848180	4645	4650	4650	4645	94
489	20241114	130000	312411535	4645	4655	4655	4645	10
490	20241114	125900	312365075	4660	4660	4660	4660	6
491	20241114	125800	312337115	4660	4660	4660	4660	101
492	20241114	125700	311866455	4660	4660	4660	4660	6
493	20241114	125600	311838495	4660	4660	4660	4660	173
494	20241114	125500	311032315	4660	4660	4660	4660	2
495	20241114	125400	311022995	4660	4660	4660	4660	39
496	20241114	125300	310841255	4660	4660	4660	4655	92
497	20241114	125200	310412570	4665	4665	4665	4665	2
498	20241114	125100	310403240	4660	4660	4660	4660	63
499	20241114	125000	310109660	4655	4655	4655	4655	93
500	20241114	124900	309676745	4655	4655	4655	4655	71
501	20241114	124800	309346240	4650	4655	4655	4650	29
502	20241114	124700	309211320	4655	4655	4655	4655	66
503	20241114	124600	308904090	4655	4655	4655	4655	6
504	20241114	124500	308876160	4630	4650	4650	4630	3000
505	20241114	124400	294984255	4640	4640	4640	4640	14
506	20241114	124300	294919295	4640	4640	4640	4640	37
507	20241114	124200	294747615	4640	4635	4640	4635	98
508	20241114	124100	294293145	4640	4640	4640	4635	511
509	20241114	124000	291924420	4635	4640	4640	4635	100
510	20241114	123900	291460720	4640	4640	4640	4640	46
511	20241114	123800	291247280	4640	4640	4640	4640	100
512	20241114	123700	290783280	4640	4640	4640	4640	154
513	20241114	123600	290068720	4640	4650	4650	4640	184
514	20241114	123500	289214910	4650	4660	4660	4650	84
515	20241114	123400	288823590	4660	4660	4660	4660	83
516	20241114	123300	288436810	4660	4665	4665	4660	81
517	20241114	123200	288059015	4665	4665	4665	4665	37
518	20241114	123100	287886410	4665	4665	4665	4665	1
519	20241114	123000	287881745	4665	4665	4670	4665	21
520	20241114	122900	287783695	4670	4670	4670	4670	39
521	20241114	122800	287601565	4670	4670	4670	4665	102
522	20241114	122700	287125275	4670	4660	4670	4660	533
523	20241114	122600	284637775	4660	4660	4660	4660	87
524	20241114	122500	284232355	4660	4660	4660	4660	102
525	20241114	122400	283757035	4665	4660	4665	4660	50
526	20241114	122300	283524010	4660	4650	4660	4630	243
527	20241114	122200	282398015	4630	4675	4675	4630	1101
528	20241114	122100	277267605	4675	4680	4680	4675	97
529	20241114	122000	276813890	4675	4680	4680	4675	59
530	20241114	121900	276537775	4680	4680	4680	4680	136
531	20241114	121800	275901295	4680	4675	4680	4675	233
532	20241114	121700	274811850	4680	4680	4680	4665	680
533	20241114	121600	271632760	4680	4685	4685	4680	528
534	20241114	121500	269161645	4685	4680	4685	4680	59
535	20241114	121400	268885235	4680	4690	4695	4680	638
536	20241114	121300	265892660	4690	4680	4690	4680	424
537	20241114	121200	263906215	4680	4675	4680	4670	673
538	20241114	121100	260757710	4670	4665	4670	4665	814
539	20241114	121000	256957640	4660	4670	4670	4660	47
540	20241114	120900	256738405	4670	4655	4670	4655	619
541	20241114	120800	253849490	4650	4645	4650	4645	1923
542	20241114	120700	244908640	4645	4645	4645	4645	5
543	20241114	120600	244885415	4645	4635	4645	4635	288
544	20241114	120500	243549015	4640	4640	4640	4640	35
545	20241114	120400	243386615	4640	4640	4640	4635	61
546	20241114	120300	243103620	4640	4640	4640	4640	51
547	20241114	120200	242866980	4640	4640	4640	4640	299
548	20241114	120100	241479620	4635	4635	4635	4635	16
549	20241114	120000	241405460	4630	4630	4630	4630	129
550	20241114	115900	240808190	4635	4630	4635	4630	223
551	20241114	115800	239774730	4615	4625	4625	4615	500
552	20241114	115700	237467090	4625	4625	4625	4625	34
553	20241114	115600	237309840	4620	4620	4620	4620	98
554	20241114	115500	236857080	4620	4620	4620	4620	14
555	20241114	115400	236792400	4620	4625	4625	4620	483
556	20241114	115300	234560865	4625	4630	4635	4625	41
557	20241114	115200	234371020	4620	4630	4630	4620	282
558	20241114	115100	233067895	4625	4635	4635	4620	2339
559	20241114	115000	222261300	4625	4620	4625	4620	1563
560	20241114	114900	215039995	4620	4630	4630	4620	154
561	20241114	114800	214327575	4630	4625	4630	4625	73
562	20241114	114700	213989935	4625	4625	4625	4625	39
563	20241114	114600	213809560	4625	4625	4630	4625	48
564	20241114	114500	213587500	4625	4630	4630	4625	246
565	20241114	114400	212449500	4630	4635	4635	4630	273
566	20241114	114300	211185335	4630	4630	4630	4625	123
567	20241114	114200	210615865	4640	4635	4640	4630	240
568	20241114	114100	209504475	4640	4640	4640	4635	18
569	20241114	114000	209420980	4640	4645	4645	4640	48
570	20241114	113900	209198055	4645	4640	4645	4640	168
571	20241114	113800	208418465	4635	4635	4635	4635	9
572	20241114	113700	208376750	4635	4640	4640	4635	71
573	20241114	113600	208047530	4630	4640	4640	4630	26
574	20241114	113500	207927025	4620	4620	4620	4620	0
575	20241114	113400	207927025	4620	4645	4645	4620	60
576	20241114	113300	207648530	4645	4645	4645	4645	37
577	20241114	113200	207476665	4640	4650	4650	4640	45
578	20241114	113100	207267725	4650	4640	4655	4640	2579
579	20241114	113000	195281795	4640	4620	4640	4620	504
580	20241114	112900	192953295	4620	4625	4635	4620	88
581	20241114	112800	192545970	4625	4630	4630	4625	53
582	20241114	112700	192300590	4630	4630	4630	4630	46
583	20241114	112600	192087610	4635	4645	4645	4635	502
584	20241114	112500	189760505	4645	4645	4645	4645	54
585	20241114	112400	189509675	4640	4645	4645	4640	33
586	20241114	112300	189356400	4645	4635	4645	4635	576
587	20241114	112200	186686510	4635	4635	4645	4635	2182
588	20241114	112100	176561915	4630	4630	4630	4630	37
589	20241114	112000	176390605	4630	4630	4630	4630	33
590	20241114	111900	176237815	4630	4630	4630	4630	45
591	20241114	111800	176029465	4630	4630	4630	4630	13
592	20241114	111700	175969275	4630	4630	4630	4630	34
593	20241114	111600	175811855	4630	4630	4630	4630	67
594	20241114	111500	175501645	4625	4625	4625	4625	77
595	20241114	111400	175145520	4625	4620	4625	4620	14
596	20241114	111300	175080775	4620	4620	4620	4620	0
597	20241114	111200	175080775	4620	4610	4620	4610	525
598	20241114	111100	172655525	4615	4620	4620	4615	54
599	20241114	111000	172406260	4615	4620	4620	4615	47
600	20241114	110900	172189290	4620	4625	4625	4620	92
601	20241114	110800	171764075	4625	4625	4625	4625	46
602	20241114	110700	171551325	4625	4625	4625	4625	14
603	20241114	110600	171486575	4625	4605	4625	4605	20
604	20241114	110500	171394435	4605	4590	4605	4590	2
605	20241114	110400	171385240	4570	4615	4635	4565	804
606	20241114	110300	167702330	4615	4635	4635	4615	177
607	20241114	110200	166885455	4615	4640	4640	4615	466
608	20241114	110100	164734270	4620	4630	4630	4620	130
609	20241114	110000	164133260	4625	4645	4645	4625	46
610	20241114	105900	163919965	4645	4635	4645	4635	45
611	20241114	105800	163711060	4635	4635	4635	4625	223
612	20241114	105700	162678655	4625	4625	4625	4625	584
613	20241114	105600	159977655	4625	4650	4650	4625	719
614	20241114	105500	156649050	4655	4660	4660	4655	48
615	20241114	105400	156425445	4660	4660	4660	4660	44
616	20241114	105300	156220405	4660	4660	4660	4660	320
617	20241114	105200	154729205	4660	4660	4660	4660	36
618	20241114	105100	154561445	4660	4665	4665	4660	35
619	20241114	105000	154398175	4665	4660	4665	4660	90
620	20241114	104900	153978550	4660	4665	4665	4660	92
621	20241114	104800	153549495	4665	4665	4665	4665	107
622	20241114	104700	153050340	4665	4650	4665	4650	7
623	20241114	104600	153017775	4660	4670	4670	4660	194
624	20241114	104500	152112565	4670	4655	4670	4655	83
625	20241114	104400	151725705	4655	4640	4655	4640	2613
626	20241114	104300	139572400	4640	4635	4640	4635	41
627	20241114	104200	139382310	4635	4635	4635	4635	34
628	20241114	104100	139224720	4630	4630	4635	4630	1149
629	20241114	104000	133904800	4630	4635	4645	4630	1529
630	20241114	103900	126815405	4635	4635	4635	4635	6
631	20241114	103800	126787595	4650	4650	4650	4625	542
632	20241114	103700	124280395	4630	4635	4635	4630	1074
633	20241114	103600	119307710	4640	4650	4650	4640	963
634	20241114	103500	114836810	4655	4660	4660	4655	1195
635	20241114	103400	109272585	4660	4670	4675	4655	853
636	20241114	103300	105296770	4670	4665	4670	4660	118
637	20241114	103200	104746400	4670	4670	4670	4670	629
638	20241114	103100	101808970	4670	4660	4670	4655	1403
639	20241114	103000	95268100	4660	4645	4660	4645	2981
640	20241114	102900	81402420	4645	4640	4650	4640	1923
641	20241114	102800	72466605	4640	4640	4645	4640	742
642	20241114	102700	69022655	4645	4635	4645	4635	117
643	20241114	102600	68480350	4650	4650	4650	4650	1
644	20241114	102500	68475700	4640	4640	4640	4640	0
645	20241114	102400	68475700	4640	4640	4640	4635	1446
646	20241114	102300	61768895	4640	4640	4640	4640	100
647	20241114	102200	61304895	4640	4640	4640	4640	7
648	20241114	102100	61272415	4650	4650	4650	4650	0
649	20241114	102000	61272415	4650	4650	4650	4650	871
650	20241114	101900	57222265	4645	4630	4650	4630	265
651	20241114	101800	55995205	4630	4630	4650	4630	51
652	20241114	101700	55759035	4650	4645	4655	4645	714
653	20241114	101600	52438805	4630	4650	4650	4630	1010
654	20241114	101500	47762305	4645	4645	4645	4645	594
655	20241114	101400	45003175	4650	4635	4650	4635	1149
656	20241114	101300	39667345	4630	4630	4630	4630	300
657	20241114	101200	38278345	4630	4630	4630	4630	73
658	20241114	101100	37940355	4645	4620	4645	4620	1177
659	20241114	101000	32484875	4620	4600	4620	4600	477
660	20241114	100900	30285185	4600	4550	4600	4550	2582
661	20241114	100800	18438005	4550	4575	4575	4550	511
662	20241114	100700	16107955	4580	4580	4580	4580	0
663	20241114	100600	16107955	4580	4575	4580	4575	107
664	20241114	100500	15617940	4580	4580	4580	4580	201
665	20241114	100400	14697360	4550	4570	4575	4545	1107
666	20241114	100300	9654770	4570	4570	4570	4570	1
667	20241114	100200	9650200	4550	4550	4550	4550	648
668	20241114	100100	6701800	4570	4550	4575	4550	285
669	20241114	100000	5400595	4550	4480	4575	4480	1204