KissMeData/213500/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	202500	426254770	8890	8890	8890	8890	942
3	20241114	202400	426254770	8890	8890	8890	8890	0
4	20241114	202300	426254770	8890	8890	8890	8890	0
5	20241114	202200	426254770	8890	8890	8890	8890	0
6	20241114	202100	426254770	8890	8890	8890	8890	0
7	20241114	202000	426254770	8890	8890	8890	8890	0
8	20241114	201900	426254770	8890	8890	8890	8890	0
9	20241114	201800	426254770	8890	8890	8890	8890	0
10	20241114	201700	426254770	8890	8890	8890	8890	0
11	20241114	201600	426254770	8890	8890	8890	8890	0
12	20241114	201500	426254770	8890	8890	8890	8890	0
13	20241114	201400	426254770	8890	8890	8890	8890	0
14	20241114	201300	426254770	8890	8890	8890	8890	0
15	20241114	201200	426254770	8890	8890	8890	8890	0
16	20241114	201100	426254770	8890	8890	8890	8890	0
17	20241114	201000	426254770	8890	8890	8890	8890	0
18	20241114	200900	426254770	8890	8890	8890	8890	0
19	20241114	200800	426254770	8890	8890	8890	8890	0
20	20241114	200700	426254770	8890	8890	8890	8890	0
21	20241114	200600	426254770	8890	8890	8890	8890	0
22	20241114	200500	426254770	8890	8890	8890	8890	0
23	20241114	200400	426254770	8890	8890	8890	8890	0
24	20241114	200300	426254770	8890	8890	8890	8890	0
25	20241114	200200	426254770	8890	8890	8890	8890	0
26	20241114	200100	426254770	8890	8890	8890	8890	0
27	20241114	200000	426254770	8890	8890	8890	8890	0
28	20241114	195900	426254770	8890	8890	8890	8890	0
29	20241114	195800	426254770	8890	8890	8890	8890	0
30	20241114	195700	426254770	8890	8890	8890	8890	0
31	20241114	195600	426254770	8890	8890	8890	8890	0
32	20241114	195500	426254770	8890	8890	8890	8890	942
33	20241114	195400	426254770	8890	8890	8890	8890	0
34	20241114	195300	426254770	8890	8890	8890	8890	0
35	20241114	195200	426254770	8890	8890	8890	8890	0
36	20241114	195100	426254770	8890	8890	8890	8890	0
37	20241114	195000	426254770	8890	8890	8890	8890	0
38	20241114	194900	426254770	8890	8890	8890	8890	0
39	20241114	194800	426254770	8890	8890	8890	8890	0
40	20241114	194700	426254770	8890	8890	8890	8890	0
41	20241114	194600	426254770	8890	8890	8890	8890	0
42	20241114	194500	426254770	8890	8890	8890	8890	0
43	20241114	194400	426254770	8890	8890	8890	8890	0
44	20241114	194300	426254770	8890	8890	8890	8890	0
45	20241114	194200	426254770	8890	8890	8890	8890	0
46	20241114	194100	426254770	8890	8890	8890	8890	0
47	20241114	194000	426254770	8890	8890	8890	8890	0
48	20241114	193900	426254770	8890	8890	8890	8890	0
49	20241114	193800	426254770	8890	8890	8890	8890	0
50	20241114	193700	426254770	8890	8890	8890	8890	0
51	20241114	193600	426254770	8890	8890	8890	8890	0
52	20241114	193500	426254770	8890	8890	8890	8890	0
53	20241114	193400	426254770	8890	8890	8890	8890	0
54	20241114	193300	426254770	8890	8890	8890	8890	0
55	20241114	193200	426254770	8890	8890	8890	8890	0
56	20241114	193100	426254770	8890	8890	8890	8890	0
57	20241114	193000	426254770	8890	8890	8890	8890	0
58	20241114	192900	426254770	8890	8890	8890	8890	0
59	20241114	192800	426254770	8890	8890	8890	8890	0
60	20241114	192700	426254770	8890	8890	8890	8890	0
61	20241114	192600	426254770	8890	8890	8890	8890	0
62	20241114	192500	426254770	8890	8890	8890	8890	942
63	20241114	192400	426254770	8890	8890	8890	8890	0
64	20241114	192300	426254770	8890	8890	8890	8890	0
65	20241114	192200	426254770	8890	8890	8890	8890	0
66	20241114	192100	426254770	8890	8890	8890	8890	0
67	20241114	192000	426254770	8890	8890	8890	8890	0
68	20241114	191900	426254770	8890	8890	8890	8890	0
69	20241114	191800	426254770	8890	8890	8890	8890	0
70	20241114	191700	426254770	8890	8890	8890	8890	0
71	20241114	191600	426254770	8890	8890	8890	8890	0
72	20241114	191500	426254770	8890	8890	8890	8890	0
73	20241114	191400	426254770	8890	8890	8890	8890	0
74	20241114	191300	426254770	8890	8890	8890	8890	0
75	20241114	191200	426254770	8890	8890	8890	8890	0
76	20241114	191100	426254770	8890	8890	8890	8890	0
77	20241114	191000	426254770	8890	8890	8890	8890	0
78	20241114	190900	426254770	8890	8890	8890	8890	0
79	20241114	190800	426254770	8890	8890	8890	8890	0
80	20241114	190700	426254770	8890	8890	8890	8890	0
81	20241114	190600	426254770	8890	8890	8890	8890	0
82	20241114	190500	426254770	8890	8890	8890	8890	0
83	20241114	190400	426254770	8890	8890	8890	8890	0
84	20241114	190300	426254770	8890	8890	8890	8890	0
85	20241114	190200	426254770	8890	8890	8890	8890	0
86	20241114	190100	426254770	8890	8890	8890	8890	0
87	20241114	190000	426254770	8890	8890	8890	8890	0
88	20241114	185900	426254770	8890	8890	8890	8890	0
89	20241114	185800	426254770	8890	8890	8890	8890	0
90	20241114	185700	426254770	8890	8890	8890	8890	0
91	20241114	185600	426254770	8890	8890	8890	8890	0
92	20241114	185500	426254770	8890	8890	8890	8890	942
93	20241114	185400	426254770	8890	8890	8890	8890	0
94	20241114	185300	426254770	8890	8890	8890	8890	0
95	20241114	185200	426254770	8890	8890	8890	8890	0
96	20241114	185100	426254770	8890	8890	8890	8890	0
97	20241114	185000	426254770	8890	8890	8890	8890	0
98	20241114	184900	426254770	8890	8890	8890	8890	0
99	20241114	184800	426254770	8890	8890	8890	8890	0
100	20241114	184700	426254770	8890	8890	8890	8890	0
101	20241114	184600	426254770	8890	8890	8890	8890	0
102	20241114	184500	426254770	8890	8890	8890	8890	0
103	20241114	184400	426254770	8890	8890	8890	8890	0
104	20241114	184300	426254770	8890	8890	8890	8890	0
105	20241114	184200	426254770	8890	8890	8890	8890	0
106	20241114	184100	426254770	8890	8890	8890	8890	0
107	20241114	184000	426254770	8890	8890	8890	8890	0
108	20241114	183900	426254770	8890	8890	8890	8890	0
109	20241114	183800	426254770	8890	8890	8890	8890	0
110	20241114	183700	426254770	8890	8890	8890	8890	0
111	20241114	183600	426254770	8890	8890	8890	8890	0
112	20241114	183500	426254770	8890	8890	8890	8890	0
113	20241114	183400	426254770	8890	8890	8890	8890	0
114	20241114	183300	426254770	8890	8890	8890	8890	0
115	20241114	183200	426254770	8890	8890	8890	8890	0
116	20241114	183100	426254770	8890	8890	8890	8890	0
117	20241114	183000	426254770	8890	8890	8890	8890	0
118	20241114	182900	426254770	8890	8890	8890	8890	0
119	20241114	182800	426254770	8890	8890	8890	8890	0
120	20241114	182700	426254770	8890	8890	8890	8890	0
121	20241114	182600	426254770	8890	8890	8890	8890	0
122	20241114	182500	426254770	8890	8890	8890	8890	942
123	20241114	182400	426254770	8890	8890	8890	8890	0
124	20241114	182300	426254770	8890	8890	8890	8890	0
125	20241114	182200	426254770	8890	8890	8890	8890	0
126	20241114	182100	426254770	8890	8890	8890	8890	0
127	20241114	182000	426254770	8890	8890	8890	8890	0
128	20241114	181900	426254770	8890	8890	8890	8890	0
129	20241114	181800	426254770	8890	8890	8890	8890	0
130	20241114	181700	426254770	8890	8890	8890	8890	0
131	20241114	181600	426254770	8890	8890	8890	8890	0
132	20241114	181500	426254770	8890	8890	8890	8890	0
133	20241114	181400	426254770	8890	8890	8890	8890	0
134	20241114	181300	426254770	8890	8890	8890	8890	0
135	20241114	181200	426254770	8890	8890	8890	8890	0
136	20241114	181100	426254770	8890	8890	8890	8890	0
137	20241114	181000	426254770	8890	8890	8890	8890	0
138	20241114	180900	426254770	8890	8890	8890	8890	0
139	20241114	180800	426254770	8890	8890	8890	8890	0
140	20241114	180700	426254770	8890	8890	8890	8890	0
141	20241114	180600	426254770	8890	8890	8890	8890	0
142	20241114	180500	426254770	8890	8890	8890	8890	0
143	20241114	180400	426254770	8890	8890	8890	8890	0
144	20241114	180300	426254770	8890	8890	8890	8890	0
145	20241114	180200	426254770	8890	8890	8890	8890	0
146	20241114	180100	426254770	8890	8890	8890	8890	0
147	20241114	180000	426254770	8890	8890	8890	8890	0
148	20241114	175900	426254770	8890	8890	8890	8890	0
149	20241114	175800	426254770	8890	8890	8890	8890	0
150	20241114	175700	426254770	8890	8890	8890	8890	0
151	20241114	175600	426254770	8890	8890	8890	8890	0
152	20241114	175500	426254770	8890	8890	8890	8890	942
153	20241114	175400	426254770	8890	8890	8890	8890	0
154	20241114	175300	426254770	8890	8890	8890	8890	0
155	20241114	175200	426254770	8890	8890	8890	8890	0
156	20241114	175100	426254770	8890	8890	8890	8890	0
157	20241114	175000	426254770	8890	8890	8890	8890	0
158	20241114	174900	426254770	8890	8890	8890	8890	0
159	20241114	174800	426254770	8890	8890	8890	8890	0
160	20241114	174700	426254770	8890	8890	8890	8890	0
161	20241114	174600	426254770	8890	8890	8890	8890	0
162	20241114	174500	426254770	8890	8890	8890	8890	0
163	20241114	174400	426254770	8890	8890	8890	8890	0
164	20241114	174300	426254770	8890	8890	8890	8890	0
165	20241114	174200	426254770	8890	8890	8890	8890	0
166	20241114	174100	426254770	8890	8890	8890	8890	0
167	20241114	174000	426254770	8890	8890	8890	8890	0
168	20241114	173900	426254770	8890	8890	8890	8890	0
169	20241114	173800	426254770	8890	8890	8890	8890	0
170	20241114	173700	426254770	8890	8890	8890	8890	0
171	20241114	173600	426254770	8890	8890	8890	8890	0
172	20241114	173500	426254770	8890	8890	8890	8890	0
173	20241114	173400	426254770	8890	8890	8890	8890	0
174	20241114	173300	426254770	8890	8890	8890	8890	0
175	20241114	173200	426254770	8890	8890	8890	8890	0
176	20241114	173100	426254770	8890	8890	8890	8890	0
177	20241114	173000	426254770	8890	8890	8890	8890	0
178	20241114	172900	426254770	8890	8890	8890	8890	0
179	20241114	172800	426254770	8890	8890	8890	8890	0
180	20241114	172700	426254770	8890	8890	8890	8890	0
181	20241114	172600	426254770	8890	8890	8890	8890	0
182	20241114	172500	426254770	8890	8890	8890	8890	942
183	20241114	172400	426254770	8890	8890	8890	8890	0
184	20241114	172300	426254770	8890	8890	8890	8890	0
185	20241114	172200	426254770	8890	8890	8890	8890	0
186	20241114	172100	426254770	8890	8890	8890	8890	0
187	20241114	172000	426254770	8890	8890	8890	8890	0
188	20241114	171900	426254770	8890	8890	8890	8890	0
189	20241114	171800	426254770	8890	8890	8890	8890	0
190	20241114	171700	426254770	8890	8890	8890	8890	0
191	20241114	171600	426254770	8890	8890	8890	8890	0
192	20241114	171500	426254770	8890	8890	8890	8890	0
193	20241114	171400	426254770	8890	8890	8890	8890	0
194	20241114	171300	426254770	8890	8890	8890	8890	0
195	20241114	171200	426254770	8890	8890	8890	8890	0
196	20241114	171100	426254770	8890	8890	8890	8890	0
197	20241114	171000	426254770	8890	8890	8890	8890	0
198	20241114	170900	426254770	8890	8890	8890	8890	0
199	20241114	170800	426254770	8890	8890	8890	8890	0
200	20241114	170700	426254770	8890	8890	8890	8890	0
201	20241114	170600	426254770	8890	8890	8890	8890	0
202	20241114	170500	426254770	8890	8890	8890	8890	0
203	20241114	170400	426254770	8890	8890	8890	8890	0
204	20241114	170300	426254770	8890	8890	8890	8890	0
205	20241114	170200	426254770	8890	8890	8890	8890	0
206	20241114	170100	426254770	8890	8890	8890	8890	0
207	20241114	170000	426254770	8890	8890	8890	8890	0
208	20241114	165900	426254770	8890	8890	8890	8890	0
209	20241114	165800	426254770	8890	8890	8890	8890	0
210	20241114	165700	426254770	8890	8890	8890	8890	0
211	20241114	165600	426254770	8890	8890	8890	8890	0
212	20241114	165500	426254770	8890	8890	8890	8890	942
213	20241114	165400	426254770	8890	8890	8890	8890	0
214	20241114	165300	426254770	8890	8890	8890	8890	0
215	20241114	165200	426254770	8890	8890	8890	8890	0
216	20241114	165100	426254770	8890	8890	8890	8890	0
217	20241114	165000	426254770	8890	8890	8890	8890	0
218	20241114	164900	426254770	8890	8890	8890	8890	0
219	20241114	164800	426254770	8890	8890	8890	8890	0
220	20241114	164700	426254770	8890	8890	8890	8890	0
221	20241114	164600	426254770	8890	8890	8890	8890	0
222	20241114	164500	426254770	8890	8890	8890	8890	0
223	20241114	164400	426254770	8890	8890	8890	8890	0
224	20241114	164300	426254770	8890	8890	8890	8890	0
225	20241114	164200	426254770	8890	8890	8890	8890	0
226	20241114	164100	426254770	8890	8890	8890	8890	0
227	20241114	164000	426254770	8890	8890	8890	8890	0
228	20241114	163900	426254770	8890	8890	8890	8890	0
229	20241114	163800	426254770	8890	8890	8890	8890	0
230	20241114	163700	426254770	8890	8890	8890	8890	0
231	20241114	163600	426254770	8890	8890	8890	8890	0
232	20241114	163500	426254770	8890	8890	8890	8890	0
233	20241114	163400	426254770	8890	8890	8890	8890	0
234	20241114	163300	426254770	8890	8890	8890	8890	0
235	20241114	163200	426254770	8890	8890	8890	8890	0
236	20241114	163100	426254770	8890	8890	8890	8890	0
237	20241114	163000	426254770	8890	8890	8890	8890	942
238	20241114	162900	417880390	8870	8870	8870	8870	0
239	20241114	162800	417880390	8870	8870	8870	8870	0
240	20241114	162700	417880390	8870	8870	8870	8870	0
241	20241114	162600	417880390	8870	8870	8870	8870	0
242	20241114	162500	417880390	8870	8870	8870	8870	0
243	20241114	162400	417880390	8870	8870	8870	8870	0
244	20241114	162300	417880390	8870	8870	8870	8870	0
245	20241114	162200	417880390	8870	8870	8870	8870	0
246	20241114	162100	417880390	8870	8870	8870	8870	0
247	20241114	162000	417880390	8870	8870	8870	8870	0
248	20241114	161900	417880390	8870	8870	8880	8870	479
249	20241114	161800	413631080	8880	8870	8880	8870	347
250	20241114	161700	410553070	8870	8880	8880	8870	572
251	20241114	161600	405479230	8880	8870	8880	8870	139
252	20241114	161500	404246230	8880	8880	8880	8870	12
253	20241114	161400	404139720	8880	8880	8880	8880	103
254	20241114	161300	403225080	8880	8870	8880	8870	104
255	20241114	161200	402302540	8870	8890	8890	8870	1617
256	20241114	161100	387945590	8880	8880	8890	8880	23
257	20241114	161000	387741160	8890	8890	8890	8880	46
258	20241114	160900	387332360	8880	8890	8890	8880	34
259	20241114	160800	387030180	8890	8880	8890	8880	37
260	20241114	160700	386701310	8880	8890	8890	8880	28
261	20241114	160600	386452420	8880	8880	8890	8880	42
262	20241114	160500	386079150	8880	8890	8890	8880	38
263	20241114	160400	385741480	8880	8880	8890	8880	43
264	20241114	160300	385359330	8880	8890	8890	8880	17
265	20241114	160200	385208220	8890	8890	8890	8890	0
266	20241114	160100	385208220	8890	8890	8890	8890	8
267	20241114	160000	385137100	8890	8890	8890	8890	1
268	20241114	155900	385128210	8890	8890	8890	8880	134
269	20241114	155800	383937450	8890	8890	8890	8890	10
270	20241114	155700	383848550	8890	8890	8890	8890	1
271	20241114	155600	383839660	8890	8890	8890	8890	17
272	20241114	155500	383688530	8890	8890	8890	8890	12
273	20241114	155400	383581850	8890	8890	8890	8890	18
274	20241114	155300	383421830	8890	8890	8890	8890	46
275	20241114	155200	383012890	8890	8890	8890	8890	6
276	20241114	155100	382959550	8890	8890	8890	8880	715
277	20241114	155000	376610200	8880	8890	8890	8880	681
278	20241114	154900	370562610	8890	8890	8890	8890	50
279	20241114	154800	370118110	8890	8890	8890	8890	48
280	20241114	154700	369691390	8890	8890	8890	8890	23
281	20241114	154600	369486920	8890	8890	8890	8890	615
282	20241114	154500	364019570	8890	8940	8940	8880	7605
283	20241114	154400	296297240	8940	8940	8940	8940	9
284	20241114	154300	296216780	8940	8930	8940	8930	58
285	20241114	154200	295698830	8940	8940	8940	8940	7
286	20241114	154100	295636250	8940	8940	8940	8940	11
287	20241114	154000	295537910	8940	8940	8940	8940	0
288	20241114	153900	295537910	8940	8940	8940	8940	6
289	20241114	153800	295484270	8940	8940	8940	8940	3
290	20241114	153700	295457450	8940	8940	8940	8940	6
291	20241114	153600	295403810	8940	8940	8940	8940	8
292	20241114	153500	295332290	8940	8940	8940	8930	62
293	20241114	153400	294778590	8940	8940	8940	8940	9
294	20241114	153300	294698130	8940	8940	8940	8940	0
295	20241114	153200	294698130	8940	8930	8940	8930	97
296	20241114	153100	293831820	8940	8930	8940	8930	10
297	20241114	153000	293742460	8930	8930	8930	8930	2
298	20241114	152900	293724600	8930	8930	8930	8920	9
299	20241114	152800	293644240	8920	8930	8930	8920	3
300	20241114	152700	293617470	8920	8930	8930	8920	12
301	20241114	152600	293510320	8930	8930	8930	8930	1
302	20241114	152500	293501390	8930	8930	8930	8930	6
303	20241114	152400	293447810	8930	8930	8930	8930	15
304	20241114	152300	293313860	8930	8930	8930	8930	1
305	20241114	152200	293304930	8930	8920	8930	8920	17
306	20241114	152100	293153130	8920	8920	8930	8920	42
307	20241114	152000	292778450	8930	8930	8930	8930	9
308	20241114	151900	292698080	8920	8930	8930	8920	12
309	20241114	151800	292590950	8930	8930	8930	8920	11
310	20241114	151700	292492780	8930	8940	8940	8930	138
311	20241114	151600	291260420	8940	8930	8940	8920	157
312	20241114	151500	289858170	8930	8920	8930	8920	461
313	20241114	151400	285745270	8930	8930	8930	8930	8
314	20241114	151300	285673830	8930	8930	8930	8930	6
315	20241114	151200	285620250	8930	8930	8930	8920	104
316	20241114	151100	284692310	8920	8920	8920	8920	9
317	20241114	151000	284612030	8930	8930	8930	8930	10
318	20241114	150900	284522730	8920	8930	8930	8920	79
319	20241114	150800	283817350	8920	8930	8930	8920	5
320	20241114	150700	283772720	8920	8930	8930	8920	29
321	20241114	150600	283513800	8930	8920	8930	8920	3
322	20241114	150500	283487030	8930	8930	8930	8930	9
323	20241114	150400	283406660	8920	8920	8920	8920	2
324	20241114	150300	283388820	8920	8930	8930	8920	12
325	20241114	150200	283281690	8920	8930	8930	8920	24
326	20241114	150100	283067410	8920	8920	8920	8920	0
327	20241114	150000	283067410	8920	8930	8930	8920	28
328	20241114	145900	282817550	8930	8920	8930	8920	34
329	20241114	145800	282514260	8920	8920	8930	8920	385
330	20241114	145700	279079960	8920	8940	8940	8920	1213
331	20241114	145600	268251850	8940	8930	8940	8930	6
332	20241114	145500	268198250	8940	8940	8940	8940	6
333	20241114	145400	268144610	8930	8940	8940	8930	107
334	20241114	145300	267189090	8940	8940	8940	8930	13
335	20241114	145200	267072890	8930	8940	8940	8930	10
336	20241114	145100	266983510	8930	8930	8940	8930	9
337	20241114	145000	266903080	8930	8930	8940	8930	10
338	20241114	144900	266813720	8940	8940	8940	8940	1
339	20241114	144800	266804780	8930	8930	8940	8930	82
340	20241114	144700	266072420	8930	8950	8950	8930	37
341	20241114	144600	265741780	8950	8950	8950	8950	1
342	20241114	144500	265732830	8950	8950	8950	8950	9
343	20241114	144400	265652280	8940	8950	8950	8940	2
344	20241114	144300	265634390	8950	8950	8950	8950	9
345	20241114	144200	265553840	8950	8950	8950	8950	3
346	20241114	144100	265526990	8950	8950	8950	8940	19
347	20241114	144000	265356960	8950	8950	8950	8950	10
348	20241114	143900	265267460	8950	8950	8950	8950	0
349	20241114	143800	265267460	8950	8940	8950	8940	9
350	20241114	143700	265186930	8940	8950	8950	8940	62
351	20241114	143600	264632600	8950	8950	8950	8950	9
352	20241114	143500	264552050	8940	8950	8950	8940	7
353	20241114	143400	264489420	8950	8950	8950	8950	4
354	20241114	143300	264453620	8950	8950	8950	8950	7
355	20241114	143200	264390970	8940	8940	8950	8940	6
356	20241114	143100	264337300	8950	8940	8950	8930	1113
357	20241114	143000	254388130	8950	8950	8950	8950	8
358	20241114	142900	254316530	8940	8950	8950	8940	3
359	20241114	142800	254289700	8950	8950	8950	8950	7
360	20241114	142700	254227050	8950	8950	8950	8950	2
361	20241114	142600	254209150	8950	8950	8950	8940	14
362	20241114	142500	254083870	8950	8950	8950	8950	7
363	20241114	142400	254021220	8950	8950	8950	8950	0
364	20241114	142300	254021220	8950	8940	8950	8940	26
365	20241114	142200	253788560	8950	8950	8950	8950	122
366	20241114	142100	252696660	8950	8950	8950	8950	9
367	20241114	142000	252616110	8950	8950	8950	8940	110
368	20241114	141900	251632630	8950	8950	8950	8950	1
369	20241114	141800	251623680	8950	8950	8950	8950	8
370	20241114	141700	251552080	8940	8940	8940	8940	2
371	20241114	141600	251534200	8950	8950	8950	8950	10
372	20241114	141500	251444700	8950	8950	8950	8950	4
373	20241114	141400	251408900	8950	8960	8960	8950	184
374	20241114	141300	249762090	8960	8960	8960	8960	13
375	20241114	141200	249645610	8960	8960	8960	8960	9
376	20241114	141100	249564970	8960	8950	8960	8940	41
377	20241114	141000	249197940	8950	8950	8950	8950	5
378	20241114	140900	249153190	8950	8950	8950	8950	20
379	20241114	140800	248974190	8950	8950	8950	8940	13
380	20241114	140700	248857860	8950	8950	8950	8950	8
381	20241114	140600	248786260	8950	8950	8950	8950	25
382	20241114	140500	248562510	8950	8940	8950	8940	8
383	20241114	140400	248490930	8950	8940	8950	8940	117
384	20241114	140300	247444860	8940	8940	8940	8940	14
385	20241114	140200	247319700	8940	8930	8940	8930	9
386	20241114	140100	247239260	8940	8940	8940	8940	15
387	20241114	140000	247105160	8940	8930	8940	8930	51
388	20241114	135900	246649710	8930	8920	8930	8920	23
389	20241114	135800	246444430	8930	8930	8930	8930	15
390	20241114	135700	246310480	8930	8930	8930	8930	11
391	20241114	135600	246212250	8940	8930	8940	8930	117
392	20241114	135500	245167430	8920	8930	8930	8920	60
393	20241114	135400	244631650	8930	8930	8930	8930	12
394	20241114	135300	244524490	8930	8930	8930	8930	35
395	20241114	135200	244211940	8920	8930	8930	8920	15
396	20241114	135100	244078030	8930	8930	8930	8920	20
397	20241114	135000	243899480	8930	8930	8930	8920	15
398	20241114	134900	243765590	8920	8930	8930	8920	19
399	20241114	134800	243595960	8930	8920	8930	8920	21
400	20241114	134700	243408610	8930	8930	8930	8930	18
401	20241114	134600	243247870	8930	8940	8940	8930	10
402	20241114	134500	243158490	8940	8940	8940	8940	0
403	20241114	134400	243158490	8940	8930	8940	8930	62
404	20241114	134300	242604710	8930	8940	8940	8930	3
405	20241114	134200	242577910	8940	8940	8940	8930	14
406	20241114	134100	242452770	8920	8920	8920	8920	0
407	20241114	134000	242452770	8920	8920	8930	8920	18
408	20241114	133900	242292200	8940	8920	8940	8920	65
409	20241114	133800	241711970	8920	8930	8940	8920	70
410	20241114	133700	241087320	8920	8930	8940	8920	168
411	20241114	133600	239587250	8930	8940	8940	8930	84
412	20241114	133500	238836910	8930	8930	8940	8930	59
413	20241114	133400	238309910	8940	8940	8940	8930	22
414	20241114	133300	238113250	8940	8940	8940	8940	25
415	20241114	133200	237889750	8940	8940	8940	8940	121
416	20241114	133100	236808010	8940	8930	8940	8930	30
417	20241114	133000	236539970	8930	8920	8930	8920	20
418	20241114	132900	236361400	8920	8930	8930	8920	9
419	20241114	132800	236281050	8920	8930	8930	8920	34
420	20241114	132700	235977760	8920	8930	8930	8920	327
421	20241114	132600	233059490	8940	8930	8940	8930	76
422	20241114	132500	232380790	8930	8940	8940	8930	3
423	20241114	132400	232353990	8940	8940	8940	8940	4
424	20241114	132300	232318230	8930	8930	8930	8930	70
425	20241114	132200	231693130	8940	8940	8940	8930	6
426	20241114	132100	231639510	8940	8940	8940	8940	2
427	20241114	132000	231621630	8940	8940	8940	8940	1
428	20241114	131900	231612690	8930	8940	8940	8930	5
429	20241114	131800	231568010	8940	8940	8940	8940	51
430	20241114	131700	231112070	8940	8940	8940	8940	1
431	20241114	131600	231103130	8930	8940	8940	8930	4
432	20241114	131500	231067390	8940	8940	8940	8940	2
433	20241114	131400	231049510	8940	8940	8940	8940	4
434	20241114	131300	231013750	8930	8940	8940	8930	2
435	20241114	131200	230995880	8930	8930	8930	8930	174
436	20241114	131100	229442060	8940	8930	8940	8930	18
437	20241114	131000	229281300	8930	8930	8930	8920	4
438	20241114	130900	229245600	8930	8930	8930	8920	33
439	20241114	130800	228951130	8920	8930	8930	8920	60
440	20241114	130700	228415450	8930	8920	8930	8920	5
441	20241114	130600	228370840	8920	8930	8930	8920	25
442	20241114	130500	228147810	8920	8940	8940	8920	403
443	20241114	130400	224551670	8940	8930	8940	8930	29
444	20241114	130300	224292690	8940	8940	8940	8940	1
445	20241114	130200	224283750	8940	8940	8940	8940	3
446	20241114	130100	224256930	8930	8930	8930	8930	2
447	20241114	130000	224239070	8940	8940	8940	8940	2
448	20241114	125900	224221190	8940	8940	8940	8940	3
449	20241114	125800	224194370	8930	8930	8930	8930	2
450	20241114	125700	224176510	8940	8940	8940	8940	4
451	20241114	125600	224140750	8940	8930	8940	8930	3
452	20241114	125500	224113940	8930	8940	8940	8930	3
453	20241114	125400	224087140	8930	8930	8930	8930	7
454	20241114	125300	224024630	8930	8930	8940	8930	76
455	20241114	125200	223345940	8930	8940	8940	8930	2
456	20241114	125100	223328070	8940	8940	8940	8940	5
457	20241114	125000	223283370	8950	8940	8950	8930	210
458	20241114	124900	221407440	8950	8940	8950	8940	3
459	20241114	124800	221380610	8950	8950	8950	8950	3
460	20241114	124700	221353760	8950	8950	8950	8950	0
461	20241114	124600	221353760	8950	8940	8950	8940	8
462	20241114	124500	221282180	8940	8940	8940	8940	1
463	20241114	124400	221273240	8930	8950	8950	8930	151
464	20241114	124300	219923770	8950	8950	8950	8940	6
465	20241114	124200	219870090	8950	8950	8950	8950	1
466	20241114	124100	219861140	8950	8950	8950	8950	2
467	20241114	124000	219843240	8950	8960	8960	8950	8
468	20241114	123900	219771630	8960	8960	8960	8960	0
469	20241114	123800	219771630	8960	8960	8970	8960	199
470	20241114	123700	217988580	8960	8970	8970	8960	3
471	20241114	123600	217961690	8970	8970	8970	8970	0
472	20241114	123500	217961690	8970	8970	8970	8970	2
473	20241114	123400	217943750	8970	8960	8970	8960	6
474	20241114	123300	217889950	8960	8970	8970	8960	51
475	20241114	123200	217432980	8960	8970	8970	8960	10
476	20241114	123100	217343300	8970	8960	8970	8960	3
477	20241114	123000	217316410	8970	8970	8970	8970	2
478	20241114	122900	217298470	8970	8970	8970	8970	3
479	20241114	122800	217271560	8970	8960	8970	8960	102
480	20241114	122700	216357630	8970	8970	8970	8970	13
481	20241114	122600	216241020	8970	8970	8970	8970	149
482	20241114	122500	214904490	8970	8970	8970	8960	19
483	20241114	122400	214734080	8970	8970	8970	8970	13
484	20241114	122300	214617470	8970	8970	8970	8970	15
485	20241114	122200	214482920	8970	8970	8970	8960	13
486	20241114	122100	214366330	8970	8970	8970	8970	15
487	20241114	122000	214231780	8970	8970	8970	8970	26
488	20241114	121900	213998560	8970	8960	8970	8960	14
489	20241114	121800	213873000	8970	8970	8970	8970	14
490	20241114	121700	213747420	8970	8970	8970	8970	1
491	20241114	121600	213738450	8970	8960	8970	8960	3
492	20241114	121500	213711560	8970	8970	8970	8970	4
493	20241114	121400	213675680	8970	8970	8970	8970	0
494	20241114	121300	213675680	8970	8960	8970	8960	4
495	20241114	121200	213639830	8970	8970	8970	8970	4
496	20241114	121100	213603950	8960	8960	8960	8960	0
497	20241114	121000	213603950	8960	8980	8980	8960	73
498	20241114	120900	212949120	8980	8970	8980	8970	78
499	20241114	120800	212248700	8980	8960	8980	8960	215
500	20241114	120700	210322280	8960	8960	8960	8950	28
501	20241114	120600	210071420	8960	8960	8960	8960	12
502	20241114	120500	209963900	8960	8950	8960	8950	231
503	20241114	120400	207896440	8950	8940	8950	8940	17
504	20241114	120300	207744300	8950	8920	8950	8920	4699
505	20241114	120200	165823000	8920	8920	8920	8920	13
506	20241114	120100	165707040	8920	8910	8920	8910	7
507	20241114	120000	165644620	8920	8920	8920	8920	0
508	20241114	115900	165644620	8920	8920	8920	8920	1
509	20241114	115800	165635700	8920	8910	8920	8910	6
510	20241114	115700	165582200	8920	8920	8920	8920	11
511	20241114	115600	165484080	8920	8920	8920	8920	8
512	20241114	115500	165412720	8920	8920	8920	8920	2
513	20241114	115400	165394880	8910	8930	8930	8910	402
514	20241114	115300	161807770	8960	8910	8960	8910	21
515	20241114	115200	161620510	8900	8910	8910	8900	1000
516	20241114	115100	152719720	8910	8920	8930	8900	4953
517	20241114	115000	108613450	8920	8930	8930	8920	320
518	20241114	114900	105758810	8920	8980	8980	8920	4256
519	20241114	114800	67674520	8980	8990	8990	8980	3
520	20241114	114700	67647570	8990	8990	8990	8990	14
521	20241114	114600	67521710	8990	8990	8990	8990	2
522	20241114	114500	67503730	8980	8990	8990	8980	4
523	20241114	114400	67467790	8990	8990	8990	8990	1
524	20241114	114300	67458800	8990	8990	8990	8980	35
525	20241114	114200	67144160	8980	8990	8990	8980	7
526	20241114	114100	67081270	8980	8990	8990	8980	6
527	20241114	114000	67027380	8980	8990	8990	8980	7
528	20241114	113900	66964470	8980	8990	8990	8980	8
529	20241114	113800	66892620	8980	8980	8980	8980	0
530	20241114	113700	66892620	8980	8990	8990	8980	4
531	20241114	113600	66856690	8980	8980	8990	8980	43
532	20241114	113500	66470510	8980	8990	8990	8980	3
533	20241114	113400	66443550	8980	8980	8990	8980	6
534	20241114	113300	66389640	8980	8990	8990	8980	59
535	20241114	113200	65859810	8980	8990	8990	8980	665
536	20241114	113100	59888100	8990	8990	9000	8990	64
537	20241114	113000	59312710	8990	8990	9000	8990	126
538	20241114	112900	58179950	8990	9000	9000	8990	3
539	20241114	112800	58152970	8990	9000	9000	8990	17
540	20241114	112700	58000000	8990	9000	9000	8990	7
541	20241114	112600	57937020	9000	9000	9000	9000	1
542	20241114	112500	57928020	9000	9000	9000	9000	5
543	20241114	112400	57883020	8990	8990	8990	8990	2
544	20241114	112300	57865040	9000	9000	9000	9000	4
545	20241114	112200	57829040	8980	8980	8980	8980	0
546	20241114	112100	57829040	8980	8990	8990	8980	128
547	20241114	112000	56678420	8980	8980	8980	8980	0
548	20241114	111900	56678420	8980	8980	8980	8980	0
549	20241114	111800	56678420	8980	8980	8980	8980	9
550	20241114	111700	56597600	8980	8980	8980	8980	0
551	20241114	111600	56597600	8980	8990	8990	8980	16
552	20241114	111500	56453820	8980	8980	8980	8980	7
553	20241114	111400	56390960	8980	8980	8980	8980	8
554	20241114	111300	56319120	8980	8980	8980	8980	0
555	20241114	111200	56319120	8980	8980	8980	8980	5
556	20241114	111100	56274220	8980	8980	8980	8980	6
557	20241114	111000	56220340	8980	8980	8980	8980	7
558	20241114	110900	56157480	8990	8980	8990	8980	76
559	20241114	110800	55474820	8980	8980	8980	8980	337
560	20241114	110700	52448560	8980	8990	8990	8980	3
561	20241114	110600	52421610	8980	8980	8980	8980	6
562	20241114	110500	52367730	8990	8980	8990	8980	7
563	20241114	110400	52304860	8980	8980	8980	8980	6
564	20241114	110300	52250980	8980	8980	8980	8980	18
565	20241114	110200	52089340	8980	8980	8980	8980	0
566	20241114	110100	52089340	8980	8980	8980	8980	0
567	20241114	110000	52089340	8980	8980	8980	8980	7
568	20241114	105900	52026480	8980	8980	8980	8980	57
569	20241114	105800	51514620	8980	8990	9000	8980	443
570	20241114	105700	47531770	8990	9000	9000	8990	62
571	20241114	105600	46973780	9000	9000	9000	9000	169
572	20241114	105500	45452780	8980	8980	8980	8980	0
573	20241114	105400	45452780	8980	8980	8980	8980	6
574	20241114	105300	45398900	8980	8980	8980	8980	3
575	20241114	105200	45371960	8980	8980	8980	8980	0
576	20241114	105100	45371960	8980	9000	9000	8980	3
577	20241114	105000	45345000	8980	8980	8980	8980	0
578	20241114	104900	45345000	8980	8980	8980	8980	0
579	20241114	104800	45345000	8980	8980	8980	8980	2
580	20241114	104700	45327040	8980	8980	8980	8980	0
581	20241114	104600	45327040	8980	9000	9000	8980	191
582	20241114	104500	43611260	8980	8980	8980	8980	9
583	20241114	104400	43530440	8980	8990	8990	8980	54
584	20241114	104300	43045200	8980	8980	8980	8980	0
585	20241114	104200	43045200	8980	8980	8980	8980	5
586	20241114	104100	43000300	8980	8990	8990	8980	54
587	20241114	104000	42515260	8990	8990	8990	8990	0
588	20241114	103900	42515260	8990	8990	8990	8990	3
589	20241114	103800	42488290	8990	8990	8990	8990	0
590	20241114	103700	42488290	8990	8990	8990	8990	0
591	20241114	103600	42488290	8990	8990	8990	8990	2
592	20241114	103500	42470310	9000	9000	9000	9000	10
593	20241114	103400	42380310	9000	9000	9000	9000	1
594	20241114	103300	42371310	8980	8980	8980	8980	92
595	20241114	103200	41545150	9000	8990	9000	8980	68
596	20241114	103100	40933910	8990	8990	8990	8990	0
597	20241114	103000	40933910	8990	8990	8990	8990	2
598	20241114	102900	40915930	9010	9010	9010	9010	0
599	20241114	102800	40915930	9010	9010	9010	9010	61
600	20241114	102700	40366320	9010	9020	9020	9010	53
601	20241114	102600	39888290	9020	9020	9020	9020	0
602	20241114	102500	39888290	9020	9020	9020	9020	0
603	20241114	102400	39888290	9020	8970	9020	8970	1659
604	20241114	102300	24979130	8970	8980	8980	8970	33
605	20241114	102200	24683050	8970	8980	8980	8970	47
606	20241114	102100	24261230	8970	8970	8970	8970	9
607	20241114	102000	24180500	8970	8970	8970	8970	0
608	20241114	101900	24180500	8970	8970	8970	8970	0
609	20241114	101800	24180500	8970	8970	8970	8970	2
610	20241114	101700	24162560	8970	8970	8970	8970	0
611	20241114	101600	24162560	8970	8970	8970	8970	4
612	20241114	101500	24126680	8970	8970	8970	8970	14
613	20241114	101400	24001100	8970	8970	8970	8970	0
614	20241114	101300	24001100	8970	8970	8970	8970	288
615	20241114	101200	21417740	8970	8970	8970	8970	68
616	20241114	101100	20807780	8980	8980	8980	8980	4
617	20241114	101000	20771860	8980	8970	8980	8970	562
618	20241114	100900	15730700	8970	8930	8970	8930	3
619	20241114	100800	15703870	8940	8990	8990	8940	614
620	20241114	100700	10213930	8980	8980	8980	8980	10
621	20241114	100600	10124130	8990	8990	8990	8940	504
622	20241114	100500	5613270	8980	8980	8980	8980	317
623	20241114	100400	2766610	8980	8990	8990	8980	137
624	20241114	100300	1536250	8980	8980	8980	8980	2
625	20241114	100200	1518290	8980	8970	8980	8970	22
626	20241114	100100	1320810	8960	8940	8960	8940	22
627	20241114	100000	1123920	8920	8920	8920	8920	126