KissMeData/043150/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	192000	925076380	19990	19990	19990	19990	532
3	20241114	191900	925076380	19990	19990	19990	19990	0
4	20241114	191800	925076380	19990	19990	19990	19990	0
5	20241114	191700	925076380	19990	19990	19990	19990	0
6	20241114	191600	925076380	19990	19990	19990	19990	0
7	20241114	191500	925076380	19990	19990	19990	19990	0
8	20241114	191400	925076380	19990	19990	19990	19990	0
9	20241114	191300	925076380	19990	19990	19990	19990	0
10	20241114	191200	925076380	19990	19990	19990	19990	0
11	20241114	191100	925076380	19990	19990	19990	19990	0
12	20241114	191000	925076380	19990	19990	19990	19990	0
13	20241114	190900	925076380	19990	19990	19990	19990	0
14	20241114	190800	925076380	19990	19990	19990	19990	0
15	20241114	190700	925076380	19990	19990	19990	19990	0
16	20241114	190600	925076380	19990	19990	19990	19990	0
17	20241114	190500	925076380	19990	19990	19990	19990	0
18	20241114	190400	925076380	19990	19990	19990	19990	0
19	20241114	190300	925076380	19990	19990	19990	19990	0
20	20241114	190200	925076380	19990	19990	19990	19990	0
21	20241114	190100	925076380	19990	19990	19990	19990	0
22	20241114	190000	925076380	19990	19990	19990	19990	0
23	20241114	185900	925076380	19990	19990	19990	19990	0
24	20241114	185800	925076380	19990	19990	19990	19990	0
25	20241114	185700	925076380	19990	19990	19990	19990	0
26	20241114	185600	925076380	19990	19990	19990	19990	0
27	20241114	185500	925076380	19990	19990	19990	19990	0
28	20241114	185400	925076380	19990	19990	19990	19990	0
29	20241114	185300	925076380	19990	19990	19990	19990	0
30	20241114	185200	925076380	19990	19990	19990	19990	0
31	20241114	185100	925076380	19990	19990	19990	19990	0
32	20241114	185000	925076380	19990	19990	19990	19990	532
33	20241114	184900	925076380	19990	19990	19990	19990	0
34	20241114	184800	925076380	19990	19990	19990	19990	0
35	20241114	184700	925076380	19990	19990	19990	19990	0
36	20241114	184600	925076380	19990	19990	19990	19990	0
37	20241114	184500	925076380	19990	19990	19990	19990	0
38	20241114	184400	925076380	19990	19990	19990	19990	0
39	20241114	184300	925076380	19990	19990	19990	19990	0
40	20241114	184200	925076380	19990	19990	19990	19990	0
41	20241114	184100	925076380	19990	19990	19990	19990	0
42	20241114	184000	925076380	19990	19990	19990	19990	0
43	20241114	183900	925076380	19990	19990	19990	19990	0
44	20241114	183800	925076380	19990	19990	19990	19990	0
45	20241114	183700	925076380	19990	19990	19990	19990	0
46	20241114	183600	925076380	19990	19990	19990	19990	0
47	20241114	183500	925076380	19990	19990	19990	19990	0
48	20241114	183400	925076380	19990	19990	19990	19990	0
49	20241114	183300	925076380	19990	19990	19990	19990	0
50	20241114	183200	925076380	19990	19990	19990	19990	0
51	20241114	183100	925076380	19990	19990	19990	19990	0
52	20241114	183000	925076380	19990	19990	19990	19990	0
53	20241114	182900	925076380	19990	19990	19990	19990	0
54	20241114	182800	925076380	19990	19990	19990	19990	0
55	20241114	182700	925076380	19990	19990	19990	19990	0
56	20241114	182600	925076380	19990	19990	19990	19990	0
57	20241114	182500	925076380	19990	19990	19990	19990	0
58	20241114	182400	925076380	19990	19990	19990	19990	0
59	20241114	182300	925076380	19990	19990	19990	19990	0
60	20241114	182200	925076380	19990	19990	19990	19990	0
61	20241114	182100	925076380	19990	19990	19990	19990	0
62	20241114	182000	925076380	19990	19990	19990	19990	532
63	20241114	181900	925076380	19990	19990	19990	19990	0
64	20241114	181800	925076380	19990	19990	19990	19990	0
65	20241114	181700	925076380	19990	19990	19990	19990	0
66	20241114	181600	925076380	19990	19990	19990	19990	0
67	20241114	181500	925076380	19990	19990	19990	19990	0
68	20241114	181400	925076380	19990	19990	19990	19990	0
69	20241114	181300	925076380	19990	19990	19990	19990	0
70	20241114	181200	925076380	19990	19990	19990	19990	0
71	20241114	181100	925076380	19990	19990	19990	19990	0
72	20241114	181000	925076380	19990	19990	19990	19990	0
73	20241114	180900	925076380	19990	19990	19990	19990	0
74	20241114	180800	925076380	19990	19990	19990	19990	0
75	20241114	180700	925076380	19990	19990	19990	19990	0
76	20241114	180600	925076380	19990	19990	19990	19990	0
77	20241114	180500	925076380	19990	19990	19990	19990	0
78	20241114	180400	925076380	19990	19990	19990	19990	0
79	20241114	180300	925076380	19990	19990	19990	19990	0
80	20241114	180200	925076380	19990	19990	19990	19990	0
81	20241114	180100	925076380	19990	19990	19990	19990	0
82	20241114	180000	925076380	19990	19990	19990	19990	0
83	20241114	175900	925076380	19990	19990	19990	19990	0
84	20241114	175800	925076380	19990	19990	19990	19990	0
85	20241114	175700	925076380	19990	19990	19990	19990	0
86	20241114	175600	925076380	19990	19990	19990	19990	0
87	20241114	175500	925076380	19990	19990	19990	19990	0
88	20241114	175400	925076380	19990	19990	19990	19990	0
89	20241114	175300	925076380	19990	19990	19990	19990	0
90	20241114	175200	925076380	19990	19990	19990	19990	0
91	20241114	175100	925076380	19990	19990	19990	19990	0
92	20241114	175000	925076380	19990	19990	19990	19990	532
93	20241114	174900	925076380	19990	19990	19990	19990	0
94	20241114	174800	925076380	19990	19990	19990	19990	0
95	20241114	174700	925076380	19990	19990	19990	19990	0
96	20241114	174600	925076380	19990	19990	19990	19990	0
97	20241114	174500	925076380	19990	19990	19990	19990	0
98	20241114	174400	925076380	19990	19990	19990	19990	0
99	20241114	174300	925076380	19990	19990	19990	19990	0
100	20241114	174200	925076380	19990	19990	19990	19990	0
101	20241114	174100	925076380	19990	19990	19990	19990	0
102	20241114	174000	925076380	19990	19990	19990	19990	0
103	20241114	173900	925076380	19990	19990	19990	19990	0
104	20241114	173800	925076380	19990	19990	19990	19990	0
105	20241114	173700	925076380	19990	19990	19990	19990	0
106	20241114	173600	925076380	19990	19990	19990	19990	0
107	20241114	173500	925076380	19990	19990	19990	19990	0
108	20241114	173400	925076380	19990	19990	19990	19990	0
109	20241114	173300	925076380	19990	19990	19990	19990	0
110	20241114	173200	925076380	19990	19990	19990	19990	0
111	20241114	173100	925076380	19990	19990	19990	19990	0
112	20241114	173000	925076380	19990	19990	19990	19990	0
113	20241114	172900	925076380	19990	19990	19990	19990	0
114	20241114	172800	925076380	19990	19990	19990	19990	0
115	20241114	172700	925076380	19990	19990	19990	19990	0
116	20241114	172600	925076380	19990	19990	19990	19990	0
117	20241114	172500	925076380	19990	19990	19990	19990	0
118	20241114	172400	925076380	19990	19990	19990	19990	0
119	20241114	172300	925076380	19990	19990	19990	19990	0
120	20241114	172200	925076380	19990	19990	19990	19990	0
121	20241114	172100	925076380	19990	19990	19990	19990	0
122	20241114	172000	925076380	19990	19990	19990	19990	532
123	20241114	171900	925076380	19990	19990	19990	19990	0
124	20241114	171800	925076380	19990	19990	19990	19990	0
125	20241114	171700	925076380	19990	19990	19990	19990	0
126	20241114	171600	925076380	19990	19990	19990	19990	0
127	20241114	171500	925076380	19990	19990	19990	19990	0
128	20241114	171400	925076380	19990	19990	19990	19990	0
129	20241114	171300	925076380	19990	19990	19990	19990	0
130	20241114	171200	925076380	19990	19990	19990	19990	0
131	20241114	171100	925076380	19990	19990	19990	19990	0
132	20241114	171000	925076380	19990	19990	19990	19990	0
133	20241114	170900	925076380	19990	19990	19990	19990	0
134	20241114	170800	925076380	19990	19990	19990	19990	0
135	20241114	170700	925076380	19990	19990	19990	19990	0
136	20241114	170600	925076380	19990	19990	19990	19990	0
137	20241114	170500	925076380	19990	19990	19990	19990	0
138	20241114	170400	925076380	19990	19990	19990	19990	0
139	20241114	170300	925076380	19990	19990	19990	19990	0
140	20241114	170200	925076380	19990	19990	19990	19990	0
141	20241114	170100	925076380	19990	19990	19990	19990	0
142	20241114	170000	925076380	19990	19990	19990	19990	0
143	20241114	165900	925076380	19990	19990	19990	19990	0
144	20241114	165800	925076380	19990	19990	19990	19990	0
145	20241114	165700	925076380	19990	19990	19990	19990	0
146	20241114	165600	925076380	19990	19990	19990	19990	0
147	20241114	165500	925076380	19990	19990	19990	19990	0
148	20241114	165400	925076380	19990	19990	19990	19990	0
149	20241114	165300	925076380	19990	19990	19990	19990	0
150	20241114	165200	925076380	19990	19990	19990	19990	0
151	20241114	165100	925076380	19990	19990	19990	19990	0
152	20241114	165000	925076380	19990	19990	19990	19990	532
153	20241114	164900	925076380	19990	19990	19990	19990	0
154	20241114	164800	925076380	19990	19990	19990	19990	0
155	20241114	164700	925076380	19990	19990	19990	19990	0
156	20241114	164600	925076380	19990	19990	19990	19990	0
157	20241114	164500	925076380	19990	19990	19990	19990	0
158	20241114	164400	925076380	19990	19990	19990	19990	0
159	20241114	164300	925076380	19990	19990	19990	19990	0
160	20241114	164200	925076380	19990	19990	19990	19990	0
161	20241114	164100	925076380	19990	19990	19990	19990	0
162	20241114	164000	925076380	19990	19990	19990	19990	0
163	20241114	163900	925076380	19990	19990	19990	19990	0
164	20241114	163800	925076380	19990	19990	19990	19990	0
165	20241114	163700	925076380	19990	19990	19990	19990	0
166	20241114	163600	925076380	19990	19990	19990	19990	0
167	20241114	163500	925076380	19990	19990	19990	19990	0
168	20241114	163400	925076380	19990	19990	19990	19990	0
169	20241114	163300	925076380	19990	19990	19990	19990	0
170	20241114	163200	925076380	19990	19990	19990	19990	0
171	20241114	163100	925076380	19990	19990	19990	19990	0
172	20241114	163000	925076380	19990	19990	19990	19990	532
173	20241114	162900	914441700	19990	19990	19990	19990	0
174	20241114	162800	914441700	19990	19990	19990	19990	0
175	20241114	162700	914441700	19990	19990	19990	19990	0
176	20241114	162600	914441700	19990	19990	19990	19990	0
177	20241114	162500	914441700	19990	19990	19990	19990	0
178	20241114	162400	914441700	19990	19990	19990	19990	0
179	20241114	162300	914441700	19990	19990	19990	19990	0
180	20241114	162200	914441700	19990	19990	19990	19990	0
181	20241114	162100	914441700	19990	19990	19990	19990	0
182	20241114	162000	914441700	19990	19990	19990	19990	0
183	20241114	161900	914441700	19990	19990	19990	19990	0
184	20241114	161800	914441700	19990	19990	19990	19990	0
185	20241114	161700	914441700	19990	19990	19990	19990	0
186	20241114	161600	914441700	19990	19990	19990	19990	58
187	20241114	161500	913282280	20050	20050	20050	20050	0
188	20241114	161400	913282280	20050	20050	20050	20050	230
189	20241114	161300	908670780	20100	20100	20100	20100	14
190	20241114	161200	908389380	20050	20000	20050	20000	208
191	20241114	161100	904219280	20000	20000	20000	20000	18
192	20241114	161000	903859280	20000	20050	20050	20000	6
193	20241114	160900	903739230	20000	20000	20000	20000	0
194	20241114	160800	903739230	20000	20000	20000	20000	18
195	20241114	160700	903379230	20000	20000	20000	20000	28
196	20241114	160600	902819230	20000	20000	20000	20000	45
197	20241114	160500	901919230	20000	20000	20000	19990	277
198	20241114	160400	896380180	20000	20000	20000	20000	16
199	20241114	160300	896060180	20050	20050	20050	20000	48
200	20241114	160200	895099280	20050	20050	20050	20000	38
201	20241114	160100	894338030	20050	20000	20050	20000	31
202	20241114	160000	893717280	20050	20000	20050	20000	19
203	20241114	155900	893336380	20000	20000	20000	20000	42
204	20241114	155800	892496380	20050	20000	20050	20000	115
205	20241114	155700	890194530	20000	20050	20050	20000	114
206	20241114	155600	887911530	20050	20050	20050	20050	0
207	20241114	155500	887911530	20050	20000	20050	20000	158
208	20241114	155400	884743980	20000	20000	20000	20000	0
209	20241114	155300	884743980	20000	20000	20000	20000	26
210	20241114	155200	884223980	20050	20050	20050	20050	55
211	20241114	155100	883121230	20000	20000	20000	20000	50
212	20241114	155000	882121230	20050	20050	20050	20050	136
213	20241114	154900	879394430	20050	20050	20050	20050	248
214	20241114	154800	874422030	20050	20050	20050	20050	69
215	20241114	154700	873038580	20050	20050	20050	20050	0
216	20241114	154600	873038580	20050	20050	20050	20050	73
217	20241114	154500	871574930	20050	20050	20050	20050	290
218	20241114	154400	865760430	20050	20050	20050	20050	5
219	20241114	154300	865660180	20050	20050	20050	20050	0
220	20241114	154200	865660180	20050	20100	20100	20050	14
221	20241114	154100	865379430	20100	20100	20100	20100	50
222	20241114	154000	864374430	20050	20050	20050	20050	4
223	20241114	153900	864294230	20050	20050	20050	20050	0
224	20241114	153800	864294230	20050	20050	20050	20050	15
225	20241114	153700	863993480	20050	20050	20050	20050	50
226	20241114	153600	862990980	20050	20050	20050	20050	11
227	20241114	153500	862770430	20050	20050	20050	20050	44
228	20241114	153400	861888230	20050	20050	20050	20050	0
229	20241114	153300	861888230	20050	20050	20050	20050	36
230	20241114	153200	861166430	20050	20050	20050	20050	93
231	20241114	153100	859301780	20050	20000	20050	20000	49
232	20241114	153000	858319530	20000	20000	20000	20000	0
233	20241114	152900	858319530	20000	20000	20000	20000	15
234	20241114	152800	858019530	20050	20050	20050	20050	14
235	20241114	152700	857738830	20000	20050	20050	20000	119
236	20241114	152600	855355280	20000	20000	20000	20000	4
237	20241114	152500	855275280	20000	20000	20050	20000	554
238	20241114	152400	844193430	19990	19990	19990	19990	25
239	20241114	152300	843693680	19970	19970	19970	19970	6
240	20241114	152200	843573860	19970	19970	19970	19970	0
241	20241114	152100	843573860	19970	19970	19970	19970	5
242	20241114	152000	843474010	19970	19970	19970	19970	34
243	20241114	151900	842795030	19960	19960	19960	19960	0
244	20241114	151800	842795030	19960	19960	19960	19960	106
245	20241114	151700	840679270	19970	19970	19970	19970	149
246	20241114	151600	837703740	19960	19960	19960	19950	141
247	20241114	151500	834890200	19960	19960	19960	19960	0
248	20241114	151400	834890200	19960	19960	19960	19960	50
249	20241114	151300	833892200	19920	19910	19920	19910	130
250	20241114	151200	831303370	19910	19910	19910	19910	1001
251	20241114	151100	811373460	19920	19920	19920	19920	0
252	20241114	151000	811373460	19920	19970	19970	19920	191
253	20241114	150900	807562930	19960	19960	19960	19960	0
254	20241114	150800	807562930	19960	19960	19960	19960	32
255	20241114	150700	806924210	19970	19970	19970	19970	18
256	20241114	150600	806564750	20050	20050	20050	20050	0
257	20241114	150500	806564750	20050	19970	20050	19970	70
258	20241114	150400	805163890	20000	20000	20000	20000	0
259	20241114	150300	805163890	20000	20000	20000	20000	244
260	20241114	150200	800283890	19990	19990	19990	19990	1
261	20241114	150100	800263900	19960	19960	19960	19960	61
262	20241114	150000	799046340	20050	20050	20050	20050	189
263	20241114	145900	795256890	20050	20050	20050	20050	240
264	20241114	145800	790444890	20050	20100	20100	20050	47
265	20241114	145700	789502040	20050	20050	20050	20050	0
266	20241114	145600	789502040	20050	20050	20050	20050	132
267	20241114	145500	786855440	20050	20050	20050	20050	150
268	20241114	145400	783847940	20050	20050	20050	20000	20
269	20241114	145300	783447390	19970	19970	19970	19970	1
270	20241114	145200	783427420	19970	19970	19970	19970	0
271	20241114	145100	783427420	19970	19970	19970	19970	0
272	20241114	145000	783427420	19970	20050	20050	19970	74
273	20241114	144900	781943880	20050	19990	20050	19990	40
274	20241114	144800	781142060	20100	20100	20100	20100	0
275	20241114	144700	781142060	20100	20100	20100	20100	2
276	20241114	144600	781101860	20050	20050	20050	20050	52
277	20241114	144500	780059260	19990	20050	20050	19970	41
278	20241114	144400	779237510	19950	19950	19950	19950	0
279	20241114	144300	779237510	19950	19950	19950	19950	45
280	20241114	144200	778339760	19970	19950	19970	19950	205
281	20241114	144100	774249910	19970	19970	19970	19950	202
282	20241114	144000	770219970	19980	20050	20050	19980	365
283	20241114	143900	762917800	20100	20050	20100	20050	43
284	20241114	143800	762053800	20050	20050	20050	20050	1
285	20241114	143700	762033750	20050	20050	20050	20050	0
286	20241114	143600	762033750	20050	20050	20050	20050	0
287	20241114	143500	762033750	20050	20050	20050	20050	0
288	20241114	143400	762033750	20050	20050	20050	20050	0
289	20241114	143300	762033750	20050	20050	20050	20050	0
290	20241114	143200	762033750	20050	20050	20050	20050	19
291	20241114	143100	761652800	19930	19930	19930	19930	0
292	20241114	143000	761652800	19930	20050	20050	19930	1071
293	20241114	142900	740242100	20050	20050	20050	20050	0
294	20241114	142800	740242100	20050	20050	20050	20050	0
295	20241114	142700	740242100	20050	20050	20050	20050	5
296	20241114	142600	740141850	20050	20050	20050	20050	2
297	20241114	142500	740101750	20050	20100	20100	20050	161
298	20241114	142400	736868700	20050	20050	20050	20050	25
299	20241114	142300	736367450	20050	20050	20050	20050	2
300	20241114	142200	736327350	20050	20050	20050	20050	3
301	20241114	142100	736267200	20050	20050	20050	20050	52
302	20241114	142000	735224600	20000	20000	20000	20000	2
303	20241114	141900	735184600	20050	20100	20100	20000	41
304	20241114	141800	734361850	20050	20000	20050	20000	29
305	20241114	141700	733780450	20000	20050	20050	20000	20
306	20241114	141600	733379500	20000	20050	20050	20000	108
307	20241114	141500	731214150	20050	20100	20100	20050	3
308	20241114	141400	731153900	20100	20100	20100	20100	73
309	20241114	141300	729686600	20100	20100	20100	20100	17
310	20241114	141200	729344900	20100	20100	20100	20050	50
311	20241114	141100	728341550	20100	20100	20100	20100	16
312	20241114	141000	728019950	20100	20100	20100	20100	18
313	20241114	140900	727658150	20100	20100	20100	20100	17
314	20241114	140800	727316450	20100	20100	20100	20050	17
315	20241114	140700	726974900	20100	20100	20100	20100	17
316	20241114	140600	726633200	20100	20100	20100	20050	31
317	20241114	140500	726010450	20100	20100	20100	20050	28
318	20241114	140400	725448200	20100	20100	20150	20100	17
319	20241114	140300	725106250	20100	20150	20150	20100	54
320	20241114	140200	724020100	20150	20150	20150	20150	17
321	20241114	140100	723677550	20150	20150	20150	20150	18
322	20241114	140000	723314850	20150	20150	20150	20100	202
323	20241114	135900	719253850	20150	20150	20150	20100	45
324	20241114	135800	718348450	20150	20100	20150	20100	112
325	20241114	135700	716096700	20100	20100	20100	20100	18
326	20241114	135600	715734900	20100	20100	20100	20050	70
327	20241114	135500	714328700	20100	20100	20100	20050	19
328	20241114	135400	713946900	20100	20100	20100	20050	36
329	20241114	135300	713224250	20100	20100	20100	20100	17
330	20241114	135200	712882550	20100	20050	20100	20050	32
331	20241114	135100	712240500	20050	19990	20050	19990	2475
332	20241114	135000	662742710	19990	19990	19990	19860	249
333	20241114	134900	657767780	19880	19880	19880	19880	1
334	20241114	134800	657747900	19990	19990	19990	19990	0
335	20241114	134700	657747900	19990	19990	19990	19990	5
336	20241114	134600	657647950	19880	19880	19880	19880	51
337	20241114	134500	656634070	19880	19880	19880	19880	0
338	20241114	134400	656634070	19880	19870	19980	19860	88
339	20241114	134300	654879470	19990	19990	19990	19990	0
340	20241114	134200	654879470	19990	19990	19990	19990	37
341	20241114	134100	654139840	19870	19870	19870	19870	0
342	20241114	134000	654139840	19870	19870	19870	19870	0
343	20241114	133900	654139840	19870	19870	19870	19870	1
344	20241114	133800	654119970	19990	19990	19990	19990	0
345	20241114	133700	654119970	19990	19980	19990	19980	78
346	20241114	133600	652560880	19980	19980	19980	19980	0
347	20241114	133500	652560880	19980	19980	19980	19980	1
348	20241114	133400	652540900	19870	19870	19870	19870	0
349	20241114	133300	652540900	19870	19870	19870	19870	11
350	20241114	133200	652322330	19920	19980	19980	19920	109
351	20241114	133100	650146210	19970	19850	19970	19850	66
352	20241114	133000	648831990	19840	19840	19840	19840	1
353	20241114	132900	648812150	19840	19840	19840	19840	4
354	20241114	132800	648732790	19840	19780	19860	19780	117
355	20241114	132700	646411000	19780	19800	19800	19770	10
356	20241114	132600	646213200	19800	19810	19830	19800	46
357	20241114	132500	645301290	19800	19810	19860	19800	50
358	20241114	132400	644309590	19810	19810	19860	19810	11
359	20241114	132300	644091630	19810	19810	19810	19810	10
360	20241114	132200	643893530	19810	19860	19860	19810	39
361	20241114	132100	643119210	19870	19850	19900	19810	203
362	20241114	132000	639087960	19850	19850	19850	19810	66
363	20241114	131900	637778060	19850	19840	19850	19810	87
364	20241114	131800	636051260	19810	19850	19850	19810	79
365	20241114	131700	634483410	19850	19840	19860	19810	95
366	20241114	131600	632597690	19810	19840	19850	19810	42
367	20241114	131500	631764360	19840	19810	19840	19810	23
368	20241114	131400	631308210	19830	19830	19840	19810	18
369	20241114	131300	630951270	19830	19860	19860	19800	25
370	20241114	131200	630455550	19830	19820	19870	19770	322
371	20241114	131100	624065240	19770	19780	19890	19770	112
372	20241114	131000	621846290	19770	19770	19800	19770	12
373	20241114	130900	621608980	19770	19860	19890	19770	95
374	20241114	130800	619721080	19890	19770	19900	19770	154
375	20241114	130700	616665500	19770	19760	19810	19750	172
376	20241114	130600	613260210	19770	19700	19770	19700	138
377	20241114	130500	610538930	19700	19680	19700	19680	11
378	20241114	130400	610322270	19710	19740	19740	19680	699
379	20241114	130300	596547520	19740	19740	19740	19740	10
380	20241114	130200	596350120	19740	19690	19780	19690	27
381	20241114	130100	595817060	19690	19690	19790	19690	46
382	20241114	130000	594907680	19690	19680	19810	19680	11
383	20241114	125900	594691010	19680	19690	19690	19680	17
384	20241114	125800	594356350	19700	19680	19700	19680	30
385	20241114	125700	593765630	19680	19740	19760	19680	415
386	20241114	125600	585584260	19740	19730	19800	19730	226
387	20241114	125500	581112180	19900	19700	19900	19700	117
388	20241114	125400	578801080	19710	19700	19710	19670	34
389	20241114	125300	578131470	19690	19670	19730	19670	28
390	20241114	125200	577579680	19670	19690	19690	19670	228
391	20241114	125100	573090580	19690	19700	19730	19690	25
392	20241114	125000	572597700	19690	19690	19700	19690	37
393	20241114	124900	571869140	19690	19690	19720	19690	50
394	20241114	124800	570883490	19690	19790	19790	19690	196
395	20241114	124700	567008710	19790	19690	19800	19690	2847
396	20241114	124600	510903460	19690	19690	19690	19690	34
397	20241114	124500	510234000	19690	19680	19690	19680	93
398	20241114	124400	508403500	19670	19660	19670	19660	11
399	20241114	124300	508187200	19660	19770	19770	19660	4827
400	20241114	124200	413082290	19770	19770	19770	19770	9
401	20241114	124100	412904360	19770	19770	19780	19770	45
402	20241114	124000	412014660	19770	19770	19770	19770	10
403	20241114	123900	411816960	19770	19780	19790	19770	279
404	20241114	123800	406298260	19770	19770	19790	19770	69
405	20241114	123700	404933250	19770	19790	19790	19770	60
406	20241114	123600	403746080	19790	19790	19790	19780	42
407	20241114	123500	402914920	19790	19780	19790	19780	11
408	20241114	123400	402697320	19780	19780	19790	19780	10
409	20241114	123300	402499500	19780	19840	19840	19780	14
410	20241114	123200	402221880	19840	19830	19840	19830	35
411	20241114	123100	401527510	19830	19840	19840	19830	12
412	20241114	123000	401289490	19840	19830	19840	19830	38
413	20241114	122900	400535580	19850	19850	19850	19850	0
414	20241114	122800	400535580	19850	19790	19850	19790	699
415	20241114	122700	386690870	19790	19790	19790	19790	0
416	20241114	122600	386690870	19790	19790	19790	19790	27
417	20241114	122500	386156540	19790	19790	19790	19790	2
418	20241114	122400	386116960	19790	19790	19790	19790	29
419	20241114	122300	385543050	19790	19790	19790	19790	17
420	20241114	122200	385206620	19790	19810	19810	19790	79
421	20241114	122100	383642160	19810	19800	19810	19800	42
422	20241114	122000	382810410	19800	19800	19800	19800	25
423	20241114	121900	382315410	19800	19800	19800	19800	5
424	20241114	121800	382216410	19800	19800	19800	19800	0
425	20241114	121700	382216410	19800	19800	19800	19800	34
426	20241114	121600	381543210	19810	19800	19810	19800	56
427	20241114	121500	380434150	19810	19810	19810	19810	10
428	20241114	121400	380236050	19810	19800	19810	19800	125
429	20241114	121300	377760050	19810	19810	19810	19810	10
430	20241114	121200	377561950	19820	19830	19830	19820	30
431	20241114	121100	376967320	19830	19830	19830	19830	3
432	20241114	121000	376907830	19820	19800	19820	19800	53
433	20241114	120900	375857430	19790	19790	19790	19790	28
434	20241114	120800	375303310	19790	19780	19790	19780	39
435	20241114	120700	374531680	19780	19760	19780	19760	35
436	20241114	120600	373840050	19770	19770	19770	19770	26
437	20241114	120500	373326030	19770	19770	19770	19770	2
438	20241114	120400	373286490	19770	19770	19770	19770	19
439	20241114	120300	372910860	19770	19770	19770	19770	0
440	20241114	120200	372910860	19770	19760	19770	19760	43
441	20241114	120100	372060890	19770	19770	19770	19770	0
442	20241114	120000	372060890	19770	19780	19780	19770	27
443	20241114	115900	371527090	19780	19780	19780	19780	0
444	20241114	115800	371527090	19780	19780	19780	19780	7
445	20241114	115700	371388630	19780	19780	19780	19780	16
446	20241114	115600	371072150	19790	19790	19790	19790	0
447	20241114	115500	371072150	19790	19780	19790	19780	37
448	20241114	115400	370340250	19790	19790	19790	19790	0
449	20241114	115300	370340250	19790	19770	19790	19770	19
450	20241114	115200	369964400	19770	19770	19770	19770	16
451	20241114	115100	369648080	19760	19760	19760	19760	0
452	20241114	115000	369648080	19760	19750	19760	19750	73
453	20241114	114900	368206000	19740	19740	19740	19740	1
454	20241114	114800	368186260	19720	19730	19750	19720	279
455	20241114	114700	362682350	19740	19720	19750	19720	101
456	20241114	114600	360688880	19730	19730	19730	19730	0
457	20241114	114500	360688880	19730	19750	19750	19730	21
458	20241114	114400	360274510	19750	19790	19790	19750	404
459	20241114	114300	352294580	19790	19810	19810	19780	1672
460	20241114	114200	319196890	19810	19810	19810	19810	0
461	20241114	114100	319196890	19810	19840	19840	19810	256
462	20241114	114000	314123800	19840	19840	19840	19840	22
463	20241114	113900	313687320	19840	19830	19840	19830	40
464	20241114	113800	312894110	19830	19830	19830	19830	21
465	20241114	113700	312477680	19830	19830	19830	19830	0
466	20241114	113600	312477680	19830	19850	19850	19830	5
467	20241114	113500	312378510	19830	19830	19830	19830	0
468	20241114	113400	312378510	19830	19830	19830	19830	0
469	20241114	113300	312378510	19830	19830	19830	19830	0
470	20241114	113200	312378510	19830	19860	19860	19830	101
471	20241114	113100	310372940	19890	19810	19890	19810	278
472	20241114	113000	304861890	19810	19810	19810	19810	8
473	20241114	112900	304703410	19820	19840	19880	19820	33
474	20241114	112800	304048110	19820	19830	19830	19820	120
475	20241114	112700	301669280	19830	19830	19830	19830	16
476	20241114	112600	301352000	19900	19900	19900	19900	0
477	20241114	112500	301352000	19900	19850	19900	19830	159
478	20241114	112400	298197960	19860	19900	19900	19860	774
479	20241114	112300	282806200	19900	19900	19900	19900	53
480	20241114	112200	281751500	19880	19950	19970	19880	683
481	20241114	112100	268145300	19910	19870	19980	19870	235
482	20241114	112000	263473720	19880	19880	19880	19880	0
483	20241114	111900	263473720	19880	19980	19980	19880	1026
484	20241114	111800	243040070	20000	20000	20000	20000	1
485	20241114	111700	243020070	20000	20000	20000	20000	10
486	20241114	111600	242820070	20000	20000	20000	20000	29
487	20241114	111500	242240070	20000	20000	20000	20000	18
488	20241114	111400	241880070	19990	19990	20050	19990	23
489	20241114	111300	241420050	19980	20000	20000	19980	85
490	20241114	111200	239720880	20100	20000	20100	19990	186
491	20241114	111100	236002300	20050	20000	20050	20000	15
492	20241114	111000	235701600	20050	20050	20050	20050	0
493	20241114	110900	235701600	20050	20000	20050	19990	192
494	20241114	110800	231862250	20000	19990	20000	19990	21
495	20241114	110700	231442260	20000	20050	20050	19980	74
496	20241114	110600	229962290	20000	19990	20000	19980	131
497	20241114	110500	227342950	20000	20000	20000	19990	23
498	20241114	110400	226883000	20050	20050	20050	20050	16
499	20241114	110300	226562200	20050	20050	20050	20050	0
500	20241114	110200	226562200	20050	20050	20100	20000	635
501	20241114	110100	213859850	20050	20050	20050	20050	0
502	20241114	110000	213859850	20050	20150	20150	20050	1204
503	20241114	105900	189678350	20100	20100	20100	20100	69
504	20241114	105800	188291450	20150	20150	20150	20150	1
505	20241114	105700	188271300	20150	20150	20150	20150	20
506	20241114	105600	187868300	20200	20200	20200	20200	0
507	20241114	105500	187868300	20200	20200	20200	20200	4
508	20241114	105400	187787500	20250	20250	20250	20250	31
509	20241114	105300	187159750	20250	20250	20250	20250	8
510	20241114	105200	186997750	20250	20250	20300	20150	112
511	20241114	105100	184729950	20250	20250	20250	20250	36
512	20241114	105000	184000950	20250	20250	20300	20150	179
513	20241114	104900	180375050	20150	20150	20300	20150	117
514	20241114	104800	178005350	20150	20250	20250	20150	31
515	20241114	104700	177380600	20250	20250	20250	20200	219
516	20241114	104600	172946900	20250	20250	20250	20250	3
517	20241114	104500	172886150	20200	20200	20200	20200	30
518	20241114	104400	172280150	20250	20200	20250	20200	141
519	20241114	104300	169431900	20150	20150	20200	20150	56
520	20241114	104200	168303450	20100	20100	20100	20100	45
521	20241114	104100	167398950	20100	20100	20100	20050	203
522	20241114	104000	163318800	20100	20100	20100	20100	0
523	20241114	103900	163318800	20100	20150	20150	20100	100
524	20241114	103800	161306550	20100	20100	20100	20100	43
525	20241114	103700	160442250	20100	20200	20200	20100	706
526	20241114	103600	146229300	20250	20250	20250	20250	0
527	20241114	103500	146229300	20250	20300	20300	20250	17
528	20241114	103400	145885000	20250	20250	20300	20250	201
529	20241114	103300	141807550	20250	20250	20250	20250	0
530	20241114	103200	141807550	20250	20300	20300	20250	160
531	20241114	103100	138567500	20300	20250	20300	20250	258
532	20241114	103000	133342050	20250	20250	20250	20250	41
533	20241114	102900	132511800	20250	20200	20250	20200	17
534	20241114	102800	132167600	20250	20250	20250	20250	51
535	20241114	102700	131134850	20250	20300	20300	20250	17
536	20241114	102600	130790550	20250	20250	20300	20200	153
537	20241114	102500	127697250	20250	20200	20300	20200	83
538	20241114	102400	126016550	20250	20250	20250	20200	3
539	20241114	102300	125955850	20150	20950	20950	20100	1624
540	20241114	102200	93206750	20950	20250	20950	20200	1579
541	20241114	102100	60870350	20250	20200	20250	20200	82
542	20241114	102000	59210350	20200	20150	20200	20150	283
543	20241114	101900	53497400	20150	20100	20150	20100	157
544	20241114	101800	50339100	20050	20050	20050	20050	60
545	20241114	101700	49136100	20050	20050	20050	20050	300
546	20241114	101600	43121100	20050	20050	20050	20050	254
547	20241114	101500	38028400	20050	20000	20050	20000	137
548	20241114	101400	35286550	20000	20000	20000	20000	0
549	20241114	101300	35286550	20000	20000	20000	20000	45
550	20241114	101200	34386550	20000	20050	20050	20000	131
551	20241114	101100	31764650	20050	20050	20050	20050	0
552	20241114	101000	31764650	20050	20100	20100	20000	78
553	20241114	100900	30202700	20050	20050	20050	20050	445
554	20241114	100800	21280450	20000	20000	20000	20000	132
555	20241114	100700	18640450	20000	20000	20000	20000	293
556	20241114	100600	12780450	20050	20050	20050	20050	0
557	20241114	100500	12780450	20050	20050	20050	20050	20
558	20241114	100400	12379450	20050	20050	20050	20050	15
559	20241114	100300	12078700	20000	20000	20000	20000	40
560	20241114	100200	11278700	20000	20000	20000	20000	21
561	20241114	100100	10858700	20050	20100	20150	20050	259
562	20241114	100000	5654050	20050	20050	20050	20050	281