KissMeData/429270/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212800	202300500	5670	5670	5670	5670	189
3	20241112	212700	202300500	5670	5670	5670	5670	0
4	20241112	212600	202300500	5670	5670	5670	5670	0
5	20241112	212500	202300500	5670	5670	5670	5670	0
6	20241112	212400	202300500	5670	5670	5670	5670	0
7	20241112	212300	202300500	5670	5670	5670	5670	0
8	20241112	212200	202300500	5670	5670	5670	5670	0
9	20241112	212100	202300500	5670	5670	5670	5670	0
10	20241112	212000	202300500	5670	5670	5670	5670	0
11	20241112	211900	202300500	5670	5670	5670	5670	0
12	20241112	211800	202300500	5670	5670	5670	5670	0
13	20241112	211700	202300500	5670	5670	5670	5670	0
14	20241112	211600	202300500	5670	5670	5670	5670	0
15	20241112	211500	202300500	5670	5670	5670	5670	0
16	20241112	211400	202300500	5670	5670	5670	5670	0
17	20241112	211300	202300500	5670	5670	5670	5670	0
18	20241112	211200	202300500	5670	5670	5670	5670	0
19	20241112	211100	202300500	5670	5670	5670	5670	0
20	20241112	211000	202300500	5670	5670	5670	5670	0
21	20241112	210900	202300500	5670	5670	5670	5670	0
22	20241112	210800	202300500	5670	5670	5670	5670	0
23	20241112	210700	202300500	5670	5670	5670	5670	0
24	20241112	210600	202300500	5670	5670	5670	5670	0
25	20241112	210500	202300500	5670	5670	5670	5670	0
26	20241112	210400	202300500	5670	5670	5670	5670	0
27	20241112	210300	202300500	5670	5670	5670	5670	0
28	20241112	210200	202300500	5670	5670	5670	5670	0
29	20241112	210100	202300500	5670	5670	5670	5670	0
30	20241112	210000	202300500	5670	5670	5670	5670	0
31	20241112	205900	202300500	5670	5670	5670	5670	0
32	20241112	205800	202300500	5670	5670	5670	5670	189
33	20241112	205700	202300500	5670	5670	5670	5670	0
34	20241112	205600	202300500	5670	5670	5670	5670	0
35	20241112	205500	202300500	5670	5670	5670	5670	0
36	20241112	205400	202300500	5670	5670	5670	5670	0
37	20241112	205300	202300500	5670	5670	5670	5670	0
38	20241112	205200	202300500	5670	5670	5670	5670	0
39	20241112	205100	202300500	5670	5670	5670	5670	0
40	20241112	205000	202300500	5670	5670	5670	5670	0
41	20241112	204900	202300500	5670	5670	5670	5670	0
42	20241112	204800	202300500	5670	5670	5670	5670	0
43	20241112	204700	202300500	5670	5670	5670	5670	0
44	20241112	204600	202300500	5670	5670	5670	5670	0
45	20241112	204500	202300500	5670	5670	5670	5670	0
46	20241112	204400	202300500	5670	5670	5670	5670	0
47	20241112	204300	202300500	5670	5670	5670	5670	0
48	20241112	204200	202300500	5670	5670	5670	5670	0
49	20241112	204100	202300500	5670	5670	5670	5670	0
50	20241112	204000	202300500	5670	5670	5670	5670	0
51	20241112	203900	202300500	5670	5670	5670	5670	0
52	20241112	203800	202300500	5670	5670	5670	5670	0
53	20241112	203700	202300500	5670	5670	5670	5670	0
54	20241112	203600	202300500	5670	5670	5670	5670	0
55	20241112	203500	202300500	5670	5670	5670	5670	0
56	20241112	203400	202300500	5670	5670	5670	5670	0
57	20241112	203300	202300500	5670	5670	5670	5670	0
58	20241112	203200	202300500	5670	5670	5670	5670	0
59	20241112	203100	202300500	5670	5670	5670	5670	0
60	20241112	203000	202300500	5670	5670	5670	5670	0
61	20241112	202900	202300500	5670	5670	5670	5670	0
62	20241112	202800	202300500	5670	5670	5670	5670	189
63	20241112	202700	202300500	5670	5670	5670	5670	0
64	20241112	202600	202300500	5670	5670	5670	5670	0
65	20241112	202500	202300500	5670	5670	5670	5670	0
66	20241112	202400	202300500	5670	5670	5670	5670	0
67	20241112	202300	202300500	5670	5670	5670	5670	0
68	20241112	202200	202300500	5670	5670	5670	5670	0
69	20241112	202100	202300500	5670	5670	5670	5670	0
70	20241112	202000	202300500	5670	5670	5670	5670	0
71	20241112	201900	202300500	5670	5670	5670	5670	0
72	20241112	201800	202300500	5670	5670	5670	5670	0
73	20241112	201700	202300500	5670	5670	5670	5670	0
74	20241112	201600	202300500	5670	5670	5670	5670	0
75	20241112	201500	202300500	5670	5670	5670	5670	0
76	20241112	201400	202300500	5670	5670	5670	5670	0
77	20241112	201300	202300500	5670	5670	5670	5670	0
78	20241112	201200	202300500	5670	5670	5670	5670	0
79	20241112	201100	202300500	5670	5670	5670	5670	0
80	20241112	201000	202300500	5670	5670	5670	5670	0
81	20241112	200900	202300500	5670	5670	5670	5670	0
82	20241112	200800	202300500	5670	5670	5670	5670	0
83	20241112	200700	202300500	5670	5670	5670	5670	0
84	20241112	200600	202300500	5670	5670	5670	5670	0
85	20241112	200500	202300500	5670	5670	5670	5670	0
86	20241112	200400	202300500	5670	5670	5670	5670	0
87	20241112	200300	202300500	5670	5670	5670	5670	0
88	20241112	200200	202300500	5670	5670	5670	5670	0
89	20241112	200100	202300500	5670	5670	5670	5670	0
90	20241112	200000	202300500	5670	5670	5670	5670	0
91	20241112	195900	202300500	5670	5670	5670	5670	0
92	20241112	195800	202300500	5670	5670	5670	5670	189
93	20241112	195700	202300500	5670	5670	5670	5670	0
94	20241112	195600	202300500	5670	5670	5670	5670	0
95	20241112	195500	202300500	5670	5670	5670	5670	0
96	20241112	195400	202300500	5670	5670	5670	5670	0
97	20241112	195300	202300500	5670	5670	5670	5670	0
98	20241112	195200	202300500	5670	5670	5670	5670	0
99	20241112	195100	202300500	5670	5670	5670	5670	0
100	20241112	195000	202300500	5670	5670	5670	5670	0
101	20241112	194900	202300500	5670	5670	5670	5670	0
102	20241112	194800	202300500	5670	5670	5670	5670	0
103	20241112	194700	202300500	5670	5670	5670	5670	0
104	20241112	194600	202300500	5670	5670	5670	5670	0
105	20241112	194500	202300500	5670	5670	5670	5670	0
106	20241112	194400	202300500	5670	5670	5670	5670	0
107	20241112	194300	202300500	5670	5670	5670	5670	0
108	20241112	194200	202300500	5670	5670	5670	5670	0
109	20241112	194100	202300500	5670	5670	5670	5670	0
110	20241112	194000	202300500	5670	5670	5670	5670	0
111	20241112	193900	202300500	5670	5670	5670	5670	0
112	20241112	193800	202300500	5670	5670	5670	5670	0
113	20241112	193700	202300500	5670	5670	5670	5670	0
114	20241112	193600	202300500	5670	5670	5670	5670	0
115	20241112	193500	202300500	5670	5670	5670	5670	0
116	20241112	193400	202300500	5670	5670	5670	5670	0
117	20241112	193300	202300500	5670	5670	5670	5670	0
118	20241112	193200	202300500	5670	5670	5670	5670	0
119	20241112	193100	202300500	5670	5670	5670	5670	0
120	20241112	193000	202300500	5670	5670	5670	5670	0
121	20241112	192900	202300500	5670	5670	5670	5670	0
122	20241112	192800	202300500	5670	5670	5670	5670	189
123	20241112	192700	202300500	5670	5670	5670	5670	0
124	20241112	192600	202300500	5670	5670	5670	5670	0
125	20241112	192500	202300500	5670	5670	5670	5670	0
126	20241112	192400	202300500	5670	5670	5670	5670	0
127	20241112	192300	202300500	5670	5670	5670	5670	0
128	20241112	192200	202300500	5670	5670	5670	5670	0
129	20241112	192100	202300500	5670	5670	5670	5670	0
130	20241112	192000	202300500	5670	5670	5670	5670	0
131	20241112	191900	202300500	5670	5670	5670	5670	0
132	20241112	191800	202300500	5670	5670	5670	5670	0
133	20241112	191700	202300500	5670	5670	5670	5670	0
134	20241112	191600	202300500	5670	5670	5670	5670	0
135	20241112	191500	202300500	5670	5670	5670	5670	0
136	20241112	191400	202300500	5670	5670	5670	5670	0
137	20241112	191300	202300500	5670	5670	5670	5670	0
138	20241112	191200	202300500	5670	5670	5670	5670	0
139	20241112	191100	202300500	5670	5670	5670	5670	0
140	20241112	191000	202300500	5670	5670	5670	5670	0
141	20241112	190900	202300500	5670	5670	5670	5670	0
142	20241112	190800	202300500	5670	5670	5670	5670	0
143	20241112	190700	202300500	5670	5670	5670	5670	0
144	20241112	190600	202300500	5670	5670	5670	5670	0
145	20241112	190500	202300500	5670	5670	5670	5670	0
146	20241112	190400	202300500	5670	5670	5670	5670	0
147	20241112	190300	202300500	5670	5670	5670	5670	0
148	20241112	190200	202300500	5670	5670	5670	5670	0
149	20241112	190100	202300500	5670	5670	5670	5670	0
150	20241112	190000	202300500	5670	5670	5670	5670	0
151	20241112	185900	202300500	5670	5670	5670	5670	0
152	20241112	185800	202300500	5670	5670	5670	5670	189
153	20241112	185700	202300500	5670	5670	5670	5670	0
154	20241112	185600	202300500	5670	5670	5670	5670	0
155	20241112	185500	202300500	5670	5670	5670	5670	0
156	20241112	185400	202300500	5670	5670	5670	5670	0
157	20241112	185300	202300500	5670	5670	5670	5670	0
158	20241112	185200	202300500	5670	5670	5670	5670	0
159	20241112	185100	202300500	5670	5670	5670	5670	0
160	20241112	185000	202300500	5670	5670	5670	5670	0
161	20241112	184900	202300500	5670	5670	5670	5670	0
162	20241112	184800	202300500	5670	5670	5670	5670	0
163	20241112	184700	202300500	5670	5670	5670	5670	0
164	20241112	184600	202300500	5670	5670	5670	5670	0
165	20241112	184500	202300500	5670	5670	5670	5670	0
166	20241112	184400	202300500	5670	5670	5670	5670	0
167	20241112	184300	202300500	5670	5670	5670	5670	0
168	20241112	184200	202300500	5670	5670	5670	5670	0
169	20241112	184100	202300500	5670	5670	5670	5670	0
170	20241112	184000	202300500	5670	5670	5670	5670	0
171	20241112	183900	202300500	5670	5670	5670	5670	0
172	20241112	183800	202300500	5670	5670	5670	5670	0
173	20241112	183700	202300500	5670	5670	5670	5670	0
174	20241112	183600	202300500	5670	5670	5670	5670	0
175	20241112	183500	202300500	5670	5670	5670	5670	0
176	20241112	183400	202300500	5670	5670	5670	5670	0
177	20241112	183300	202300500	5670	5670	5670	5670	0
178	20241112	183200	202300500	5670	5670	5670	5670	0
179	20241112	183100	202300500	5670	5670	5670	5670	0
180	20241112	183000	202300500	5670	5670	5670	5670	0
181	20241112	182900	202300500	5670	5670	5670	5670	0
182	20241112	182800	202300500	5670	5670	5670	5670	189
183	20241112	182700	202300500	5670	5670	5670	5670	0
184	20241112	182600	202300500	5670	5670	5670	5670	0
185	20241112	182500	202300500	5670	5670	5670	5670	0
186	20241112	182400	202300500	5670	5670	5670	5670	0
187	20241112	182300	202300500	5670	5670	5670	5670	0
188	20241112	182200	202300500	5670	5670	5670	5670	0
189	20241112	182100	202300500	5670	5670	5670	5670	0
190	20241112	182000	202300500	5670	5670	5670	5670	0
191	20241112	181900	202300500	5670	5670	5670	5670	0
192	20241112	181800	202300500	5670	5670	5670	5670	0
193	20241112	181700	202300500	5670	5670	5670	5670	0
194	20241112	181600	202300500	5670	5670	5670	5670	0
195	20241112	181500	202300500	5670	5670	5670	5670	0
196	20241112	181400	202300500	5670	5670	5670	5670	0
197	20241112	181300	202300500	5670	5670	5670	5670	0
198	20241112	181200	202300500	5670	5670	5670	5670	0
199	20241112	181100	202300500	5670	5670	5670	5670	0
200	20241112	181000	202300500	5670	5670	5670	5670	0
201	20241112	180900	202300500	5670	5670	5670	5670	0
202	20241112	180800	202300500	5670	5670	5670	5670	0
203	20241112	180700	202300500	5670	5670	5670	5670	0
204	20241112	180600	202300500	5670	5670	5670	5670	0
205	20241112	180500	202300500	5670	5670	5670	5670	0
206	20241112	180400	202300500	5670	5670	5670	5670	0
207	20241112	180300	202300500	5670	5670	5670	5670	0
208	20241112	180200	202300500	5670	5670	5670	5670	0
209	20241112	180100	202300500	5670	5670	5670	5670	0
210	20241112	180000	202300500	5670	5670	5670	5670	0
211	20241112	175900	202300500	5670	5670	5670	5670	0
212	20241112	175800	202300500	5670	5670	5670	5670	189
213	20241112	175700	202300500	5670	5670	5670	5670	0
214	20241112	175600	202300500	5670	5670	5670	5670	0
215	20241112	175500	202300500	5670	5670	5670	5670	0
216	20241112	175400	202300500	5670	5670	5670	5670	0
217	20241112	175300	202300500	5670	5670	5670	5670	0
218	20241112	175200	202300500	5670	5670	5670	5670	0
219	20241112	175100	202300500	5670	5670	5670	5670	0
220	20241112	175000	202300500	5670	5670	5670	5670	0
221	20241112	174900	202300500	5670	5670	5670	5670	0
222	20241112	174800	202300500	5670	5670	5670	5670	0
223	20241112	174700	202300500	5670	5670	5670	5670	0
224	20241112	174600	202300500	5670	5670	5670	5670	0
225	20241112	174500	202300500	5670	5670	5670	5670	0
226	20241112	174400	202300500	5670	5670	5670	5670	0
227	20241112	174300	202300500	5670	5670	5670	5670	0
228	20241112	174200	202300500	5670	5670	5670	5670	0
229	20241112	174100	202300500	5670	5670	5670	5670	0
230	20241112	174000	202300500	5670	5670	5670	5670	0
231	20241112	173900	202300500	5670	5670	5670	5670	0
232	20241112	173800	202300500	5670	5670	5670	5670	0
233	20241112	173700	202300500	5670	5670	5670	5670	0
234	20241112	173600	202300500	5670	5670	5670	5670	0
235	20241112	173500	202300500	5670	5670	5670	5670	0
236	20241112	173400	202300500	5670	5670	5670	5670	0
237	20241112	173300	202300500	5670	5670	5670	5670	0
238	20241112	173200	202300500	5670	5670	5670	5670	0
239	20241112	173100	202300500	5670	5670	5670	5670	0
240	20241112	173000	202300500	5670	5670	5670	5670	0
241	20241112	172900	202300500	5670	5670	5670	5670	0
242	20241112	172800	202300500	5670	5670	5670	5670	189
243	20241112	172700	202300500	5670	5670	5670	5670	0
244	20241112	172600	202300500	5670	5670	5670	5670	0
245	20241112	172500	202300500	5670	5670	5670	5670	0
246	20241112	172400	202300500	5670	5670	5670	5670	0
247	20241112	172300	202300500	5670	5670	5670	5670	0
248	20241112	172200	202300500	5670	5670	5670	5670	0
249	20241112	172100	202300500	5670	5670	5670	5670	0
250	20241112	172000	202300500	5670	5670	5670	5670	0
251	20241112	171900	202300500	5670	5670	5670	5670	0
252	20241112	171800	202300500	5670	5670	5670	5670	0
253	20241112	171700	202300500	5670	5670	5670	5670	0
254	20241112	171600	202300500	5670	5670	5670	5670	0
255	20241112	171500	202300500	5670	5670	5670	5670	0
256	20241112	171400	202300500	5670	5670	5670	5670	0
257	20241112	171300	202300500	5670	5670	5670	5670	0
258	20241112	171200	202300500	5670	5670	5670	5670	0
259	20241112	171100	202300500	5670	5670	5670	5670	0
260	20241112	171000	202300500	5670	5670	5670	5670	0
261	20241112	170900	202300500	5670	5670	5670	5670	0
262	20241112	170800	202300500	5670	5670	5670	5670	0
263	20241112	170700	202300500	5670	5670	5670	5670	0
264	20241112	170600	202300500	5670	5670	5670	5670	0
265	20241112	170500	202300500	5670	5670	5670	5670	0
266	20241112	170400	202300500	5670	5670	5670	5670	0
267	20241112	170300	202300500	5670	5670	5670	5670	0
268	20241112	170200	202300500	5670	5670	5670	5670	0
269	20241112	170100	202300500	5670	5670	5670	5670	0
270	20241112	170000	202300500	5670	5670	5670	5670	0
271	20241112	165900	202300500	5670	5670	5670	5670	0
272	20241112	165800	202300500	5670	5670	5670	5670	189
273	20241112	165700	202300500	5670	5670	5670	5670	0
274	20241112	165600	202300500	5670	5670	5670	5670	0
275	20241112	165500	202300500	5670	5670	5670	5670	0
276	20241112	165400	202300500	5670	5670	5670	5670	0
277	20241112	165300	202300500	5670	5670	5670	5670	0
278	20241112	165200	202300500	5670	5670	5670	5670	0
279	20241112	165100	202300500	5670	5670	5670	5670	0
280	20241112	165000	202300500	5670	5670	5670	5670	0
281	20241112	164900	202300500	5670	5670	5670	5670	0
282	20241112	164800	202300500	5670	5670	5670	5670	0
283	20241112	164700	202300500	5670	5670	5670	5670	0
284	20241112	164600	202300500	5670	5670	5670	5670	0
285	20241112	164500	202300500	5670	5670	5670	5670	0
286	20241112	164400	202300500	5670	5670	5670	5670	0
287	20241112	164300	202300500	5670	5670	5670	5670	0
288	20241112	164200	202300500	5670	5670	5670	5670	0
289	20241112	164100	202300500	5670	5670	5670	5670	0
290	20241112	164000	202300500	5670	5670	5670	5670	0
291	20241112	163900	202300500	5670	5670	5670	5670	0
292	20241112	163800	202300500	5670	5670	5670	5670	0
293	20241112	163700	202300500	5670	5670	5670	5670	0
294	20241112	163600	202300500	5670	5670	5670	5670	0
295	20241112	163500	202300500	5670	5670	5670	5670	0
296	20241112	163400	202300500	5670	5670	5670	5670	0
297	20241112	163300	202300500	5670	5670	5670	5670	0
298	20241112	163200	202300500	5670	5670	5670	5670	0
299	20241112	163100	202300500	5670	5670	5670	5670	0
300	20241112	163000	202300500	5670	5670	5670	5670	0
301	20241112	162900	202300500	5670	5670	5670	5670	0
302	20241112	162800	202300500	5670	5670	5670	5670	189
303	20241112	162700	202300500	5670	5670	5670	5670	0
304	20241112	162600	202300500	5670	5670	5670	5670	0
305	20241112	162500	202300500	5670	5670	5670	5670	0
306	20241112	162400	202300500	5670	5670	5670	5670	0
307	20241112	162300	202300500	5670	5670	5670	5670	0
308	20241112	162200	202300500	5670	5670	5670	5670	0
309	20241112	162100	202300500	5670	5670	5670	5670	0
310	20241112	162000	202300500	5670	5670	5670	5670	0
311	20241112	161900	202300500	5670	5670	5670	5670	0
312	20241112	161800	202300500	5670	5670	5670	5670	0
313	20241112	161700	202300500	5670	5670	5670	5670	0
314	20241112	161600	202300500	5670	5670	5670	5670	0
315	20241112	161500	202300500	5670	5670	5670	5670	0
316	20241112	161400	202300500	5670	5670	5670	5670	0
317	20241112	161300	202300500	5670	5670	5670	5670	0
318	20241112	161200	202300500	5670	5670	5670	5670	0
319	20241112	161100	202300500	5670	5670	5670	5670	0
320	20241112	161000	202300500	5670	5670	5670	5670	0
321	20241112	160900	202300500	5670	5670	5670	5670	0
322	20241112	160800	202300500	5670	5670	5670	5670	0
323	20241112	160700	202300500	5670	5670	5670	5670	0
324	20241112	160600	202300500	5670	5670	5670	5670	0
325	20241112	160500	202300500	5670	5670	5670	5670	0
326	20241112	160400	202300500	5670	5670	5670	5670	0
327	20241112	160300	202300500	5670	5670	5670	5670	0
328	20241112	160200	202300500	5670	5670	5670	5670	0
329	20241112	160100	202300500	5670	5670	5670	5670	0
330	20241112	160000	202300500	5670	5670	5670	5670	0
331	20241112	155900	202300500	5670	5670	5670	5670	0
332	20241112	155800	202300500	5670	5670	5670	5670	189
333	20241112	155700	202300500	5670	5670	5670	5670	0
334	20241112	155600	202300500	5670	5670	5670	5670	0
335	20241112	155500	202300500	5670	5670	5670	5670	0
336	20241112	155400	202300500	5670	5670	5670	5670	0
337	20241112	155300	202300500	5670	5670	5670	5670	0
338	20241112	155200	202300500	5670	5670	5670	5670	0
339	20241112	155100	202300500	5670	5670	5670	5670	0
340	20241112	155000	202300500	5670	5670	5670	5670	0
341	20241112	154900	202300500	5670	5670	5670	5670	0
342	20241112	154800	202300500	5670	5670	5670	5670	0
343	20241112	154700	202300500	5670	5670	5670	5670	0
344	20241112	154600	202300500	5670	5670	5670	5670	0
345	20241112	154500	202300500	5670	5670	5670	5670	0
346	20241112	154400	202300500	5670	5670	5670	5670	0
347	20241112	154300	202300500	5670	5670	5670	5670	0
348	20241112	154200	202300500	5670	5670	5670	5670	0
349	20241112	154100	202300500	5670	5670	5670	5670	0
350	20241112	154000	202300500	5670	5670	5670	5670	0
351	20241112	153900	202300500	5670	5670	5670	5670	0
352	20241112	153800	202300500	5670	5670	5670	5670	0
353	20241112	153700	202300500	5670	5670	5670	5670	0
354	20241112	153600	202300500	5670	5670	5670	5670	0
355	20241112	153500	202300500	5670	5670	5670	5670	0
356	20241112	153400	202300500	5670	5670	5670	5670	0
357	20241112	153300	202300500	5670	5670	5670	5670	0
358	20241112	153200	202300500	5670	5670	5670	5670	0
359	20241112	153100	202300500	5670	5670	5670	5670	0
360	20241112	153000	202300500	5670	5670	5670	5670	189
361	20241112	152900	201228870	5620	5620	5620	5620	0
362	20241112	152800	201228870	5620	5620	5620	5620	0
363	20241112	152700	201228870	5620	5620	5620	5620	0
364	20241112	152600	201228870	5620	5620	5620	5620	0
365	20241112	152500	201228870	5620	5620	5620	5620	0
366	20241112	152400	201228870	5620	5620	5620	5620	0
367	20241112	152300	201228870	5620	5620	5620	5620	0
368	20241112	152200	201228870	5620	5620	5620	5620	0
369	20241112	152100	201228870	5620	5620	5620	5620	0
370	20241112	152000	201228870	5620	5620	5620	5620	0
371	20241112	151900	201228870	5620	5630	5650	5620	176
372	20241112	151800	200239080	5650	5650	5650	5650	1
373	20241112	151700	200233430	5650	5650	5650	5650	0
374	20241112	151600	200233430	5650	5650	5650	5650	0
375	20241112	151500	200233430	5650	5650	5650	5650	0
376	20241112	151400	200233430	5650	5650	5650	5650	16
377	20241112	151300	200143030	5650	5620	5650	5620	3
378	20241112	151200	200126140	5620	5620	5620	5620	0
379	20241112	151100	200126140	5620	5620	5620	5620	2
380	20241112	151000	200114900	5650	5650	5650	5650	1
381	20241112	150900	200109250	5650	5650	5650	5650	0
382	20241112	150800	200109250	5650	5650	5650	5650	14
383	20241112	150700	200030150	5610	5610	5610	5610	1
384	20241112	150600	200024540	5650	5650	5650	5650	0
385	20241112	150500	200024540	5650	5650	5650	5650	1
386	20241112	150400	200018890	5610	5610	5610	5610	0
387	20241112	150300	200018890	5610	5610	5610	5610	0
388	20241112	150200	200018890	5610	5580	5610	5580	789
389	20241112	150100	195603150	5590	5590	5590	5590	0
390	20241112	150000	195603150	5590	5590	5590	5590	0
391	20241112	145900	195603150	5590	5590	5590	5590	0
392	20241112	145800	195603150	5590	5590	5590	5590	0
393	20241112	145700	195603150	5590	5600	5600	5590	756
394	20241112	145600	191377060	5600	5600	5600	5600	2
395	20241112	145500	191365860	5590	5590	5590	5590	250
396	20241112	145400	189968360	5590	5590	5590	5590	11
397	20241112	145300	189906870	5600	5600	5600	5600	10
398	20241112	145200	189850870	5600	5630	5630	5600	1613
399	20241112	145100	180781380	5630	5630	5630	5630	10
400	20241112	145000	180725080	5630	5630	5630	5630	10
401	20241112	144900	180668780	5650	5650	5650	5650	4
402	20241112	144800	180646180	5670	5670	5670	5670	0
403	20241112	144700	180646180	5670	5670	5670	5670	0
404	20241112	144600	180646180	5670	5670	5670	5670	0
405	20241112	144500	180646180	5670	5670	5670	5670	6
406	20241112	144400	180612160	5690	5690	5690	5690	0
407	20241112	144300	180612160	5690	5690	5690	5690	0
408	20241112	144200	180612160	5690	5690	5690	5690	0
409	20241112	144100	180612160	5690	5690	5690	5690	0
410	20241112	144000	180612160	5690	5690	5690	5690	0
411	20241112	143900	180612160	5690	5690	5690	5690	0
412	20241112	143800	180612160	5690	5690	5690	5690	0
413	20241112	143700	180612160	5690	5690	5690	5690	9
414	20241112	143600	180560950	5620	5660	5660	5620	500
415	20241112	143500	177745890	5700	5700	5700	5700	0
416	20241112	143400	177745890	5700	5700	5700	5690	93
417	20241112	143300	177215880	5690	5700	5700	5690	44
418	20241112	143200	176965120	5680	5680	5680	5680	0
419	20241112	143100	176965120	5680	5680	5680	5680	0
420	20241112	143000	176965120	5680	5680	5680	5680	0
421	20241112	142900	176965120	5680	5680	5680	5680	3
422	20241112	142800	176948080	5680	5680	5680	5680	0
423	20241112	142700	176948080	5680	5680	5680	5680	0
424	20241112	142600	176948080	5680	5680	5680	5680	0
425	20241112	142500	176948080	5680	5680	5680	5680	0
426	20241112	142400	176948080	5680	5680	5680	5680	0
427	20241112	142300	176948080	5680	5680	5680	5680	0
428	20241112	142200	176948080	5680	5680	5680	5680	0
429	20241112	142100	176948080	5680	5680	5680	5680	5
430	20241112	142000	176919680	5680	5680	5680	5680	0
431	20241112	141900	176919680	5680	5680	5680	5680	0
432	20241112	141800	176919680	5680	5680	5680	5680	0
433	20241112	141700	176919680	5680	5680	5680	5680	1
434	20241112	141600	176914000	5680	5680	5680	5680	0
435	20241112	141500	176914000	5680	5680	5680	5680	0
436	20241112	141400	176914000	5680	5680	5680	5680	0
437	20241112	141300	176914000	5680	5680	5680	5680	2
438	20241112	141200	176902640	5680	5680	5680	5680	0
439	20241112	141100	176902640	5680	5680	5680	5680	0
440	20241112	141000	176902640	5680	5680	5680	5680	0
441	20241112	140900	176902640	5680	5680	5680	5680	0
442	20241112	140800	176902640	5680	5680	5680	5680	2
443	20241112	140700	176891280	5690	5690	5690	5690	0
444	20241112	140600	176891280	5690	5690	5690	5690	0
445	20241112	140500	176891280	5690	5690	5690	5690	0
446	20241112	140400	176891280	5690	5690	5690	5690	0
447	20241112	140300	176891280	5690	5690	5690	5690	0
448	20241112	140200	176891280	5690	5690	5690	5690	0
449	20241112	140100	176891280	5690	5690	5690	5690	0
450	20241112	140000	176891280	5690	5690	5690	5690	0
451	20241112	135900	176891280	5690	5690	5690	5690	0
452	20241112	135800	176891280	5690	5690	5690	5690	0
453	20241112	135700	176891280	5690	5690	5690	5690	0
454	20241112	135600	176891280	5690	5680	5690	5680	2
455	20241112	135500	176879910	5700	5700	5700	5700	0
456	20241112	135400	176879910	5700	5700	5700	5700	0
457	20241112	135300	176879910	5700	5700	5700	5700	0
458	20241112	135200	176879910	5700	5700	5700	5700	44
459	20241112	135100	176629110	5700	5690	5700	5690	16
460	20241112	135000	176537920	5690	5690	5690	5690	1
461	20241112	134900	176532230	5640	5640	5640	5640	51
462	20241112	134800	176244590	5640	5640	5640	5640	0
463	20241112	134700	176244590	5640	5640	5640	5640	0
464	20241112	134600	176244590	5640	5640	5640	5640	0
465	20241112	134500	176244590	5640	5640	5640	5640	0
466	20241112	134400	176244590	5640	5640	5640	5640	0
467	20241112	134300	176244590	5640	5640	5640	5640	0
468	20241112	134200	176244590	5640	5640	5640	5640	0
469	20241112	134100	176244590	5640	5640	5640	5640	0
470	20241112	134000	176244590	5640	5640	5640	5640	1
471	20241112	133900	176238950	5700	5700	5700	5700	0
472	20241112	133800	176238950	5700	5700	5700	5700	0
473	20241112	133700	176238950	5700	5700	5700	5700	0
474	20241112	133600	176238950	5700	5700	5700	5700	0
475	20241112	133500	176238950	5700	5700	5700	5700	0
476	20241112	133400	176238950	5700	5700	5700	5700	0
477	20241112	133300	176238950	5700	5700	5700	5700	0
478	20241112	133200	176238950	5700	5700	5700	5700	0
479	20241112	133100	176238950	5700	5680	5700	5680	122
480	20241112	133000	175544630	5600	5600	5600	5600	0
481	20241112	132900	175544630	5600	5600	5600	5600	0
482	20241112	132800	175544630	5600	5600	5600	5600	0
483	20241112	132700	175544630	5600	5630	5630	5600	6
484	20241112	132600	175510980	5630	5630	5630	5630	228
485	20241112	132500	174227340	5630	5630	5630	5630	367
486	20241112	132400	172161130	5630	5600	5630	5600	3712
487	20241112	132300	151263950	5600	5600	5600	5600	0
488	20241112	132200	151263950	5600	5620	5620	5600	800
489	20241112	132100	146780890	5610	5610	5610	5610	0
490	20241112	132000	146780890	5610	5610	5610	5610	1
491	20241112	131900	146775280	5630	5630	5630	5630	0
492	20241112	131800	146775280	5630	5630	5630	5630	0
493	20241112	131700	146775280	5630	5630	5630	5630	0
494	20241112	131600	146775280	5630	5620	5630	5620	183
495	20241112	131500	145746810	5670	5670	5670	5670	0
496	20241112	131400	145746810	5670	5670	5670	5670	0
497	20241112	131300	145746810	5670	5670	5670	5670	1
498	20241112	131200	145741140	5660	5660	5660	5660	0
499	20241112	131100	145741140	5660	5660	5660	5660	111
500	20241112	131000	145112880	5660	5660	5660	5660	144
501	20241112	130900	144297840	5600	5600	5600	5600	0
502	20241112	130800	144297840	5600	5660	5660	5600	1249
503	20241112	130700	137283350	5670	5670	5670	5670	0
504	20241112	130600	137283350	5670	5670	5670	5670	0
505	20241112	130500	137283350	5670	5670	5670	5670	0
506	20241112	130400	137283350	5670	5670	5670	5670	10
507	20241112	130300	137226650	5650	5650	5650	5650	0
508	20241112	130200	137226650	5650	5650	5650	5650	10
509	20241112	130100	137170150	5650	5650	5650	5650	20
510	20241112	130000	137057150	5680	5680	5680	5680	20
511	20241112	125900	136943550	5640	5640	5640	5640	1
512	20241112	125800	136937910	5640	5640	5640	5640	0
513	20241112	125700	136937910	5640	5640	5640	5640	0
514	20241112	125600	136937910	5640	5640	5640	5640	200
515	20241112	125500	135809910	5640	5640	5640	5640	3
516	20241112	125400	135792990	5630	5630	5630	5630	0
517	20241112	125300	135792990	5630	5630	5630	5630	0
518	20241112	125200	135792990	5630	5660	5660	5630	67
519	20241112	125100	135415100	5670	5670	5670	5670	17
520	20241112	125000	135318710	5670	5670	5670	5670	116
521	20241112	124900	134660990	5670	5670	5670	5670	0
522	20241112	124800	134660990	5670	5670	5670	5670	118
523	20241112	124700	133991930	5670	5670	5670	5670	802
524	20241112	124600	129444590	5670	5680	5680	5670	70
525	20241112	124500	129047010	5680	5680	5680	5680	2
526	20241112	124400	129035650	5700	5700	5700	5700	0
527	20241112	124300	129035650	5700	5680	5700	5680	2
528	20241112	124200	129024270	5680	5680	5680	5680	0
529	20241112	124100	129024270	5680	5680	5680	5680	0
530	20241112	124000	129024270	5680	5680	5680	5680	3
531	20241112	123900	129007230	5680	5690	5690	5680	235
532	20241112	123800	127672290	5690	5690	5690	5690	0
533	20241112	123700	127672290	5690	5690	5690	5690	24
534	20241112	123600	127535730	5690	5690	5690	5690	0
535	20241112	123500	127535730	5690	5690	5690	5690	0
536	20241112	123400	127535730	5690	5700	5700	5690	20
537	20241112	123300	127421880	5700	5700	5700	5700	15
538	20241112	123200	127336380	5700	5700	5700	5700	185
539	20241112	123100	126281880	5730	5730	5730	5730	0
540	20241112	123000	126281880	5730	5730	5730	5730	0
541	20241112	122900	126281880	5730	5730	5730	5730	0
542	20241112	122800	126281880	5730	5730	5730	5730	0
543	20241112	122700	126281880	5730	5730	5730	5730	0
544	20241112	122600	126281880	5730	5730	5730	5730	660
545	20241112	122500	122500080	5710	5710	5710	5710	0
546	20241112	122400	122500080	5710	5710	5710	5710	0
547	20241112	122300	122500080	5710	5710	5710	5710	21
548	20241112	122200	122380170	5690	5690	5690	5690	1
549	20241112	122100	122374480	5690	5690	5690	5690	0
550	20241112	122000	122374480	5690	5690	5690	5690	1
551	20241112	121900	122368790	5710	5710	5710	5710	5
552	20241112	121800	122340240	5680	5680	5680	5680	0
553	20241112	121700	122340240	5680	5680	5680	5680	0
554	20241112	121600	122340240	5680	5710	5720	5680	2012
555	20241112	121500	110885410	5720	5720	5720	5720	250
556	20241112	121400	109455410	5730	5730	5730	5730	0
557	20241112	121300	109455410	5730	5730	5730	5730	0
558	20241112	121200	109455410	5730	5730	5730	5730	11
559	20241112	121100	109392380	5730	5730	5730	5730	0
560	20241112	121000	109392380	5730	5730	5730	5730	94
561	20241112	120900	108853760	5720	5720	5720	5720	0
562	20241112	120800	108853760	5720	5720	5720	5720	0
563	20241112	120700	108853760	5720	5720	5720	5720	1
564	20241112	120600	108848040	5760	5760	5760	5760	0
565	20241112	120500	108848040	5760	5760	5760	5760	0
566	20241112	120400	108848040	5760	5760	5760	5760	50
567	20241112	120300	108560040	5730	5730	5730	5730	0
568	20241112	120200	108560040	5730	5730	5730	5730	0
569	20241112	120100	108560040	5730	5730	5730	5730	0
570	20241112	120000	108560040	5730	5730	5730	5730	0
571	20241112	115900	108560040	5730	5730	5730	5730	128
572	20241112	115800	107826600	5730	5720	5730	5720	2
573	20241112	115700	107815150	5730	5730	5730	5730	0
574	20241112	115600	107815150	5730	5730	5730	5730	0
575	20241112	115500	107815150	5730	5730	5730	5730	19
576	20241112	115400	107706280	5730	5730	5730	5730	1
577	20241112	115300	107700550	5730	5730	5730	5730	58
578	20241112	115200	107368210	5710	5710	5710	5710	0
579	20241112	115100	107368210	5710	5710	5710	5710	0
580	20241112	115000	107368210	5710	5710	5710	5710	800
581	20241112	114900	102800210	5710	5730	5730	5710	1043
582	20241112	114800	96834550	5730	5730	5730	5730	55
583	20241112	114700	96519400	5730	5730	5730	5730	0
584	20241112	114600	96519400	5730	5730	5730	5730	0
585	20241112	114500	96519400	5730	5730	5730	5730	0
586	20241112	114400	96519400	5730	5730	5730	5730	0
587	20241112	114300	96519400	5730	5730	5730	5730	28
588	20241112	114200	96358960	5730	5730	5730	5730	0
589	20241112	114100	96358960	5730	5750	5750	5720	801
590	20241112	114000	91768300	5740	5740	5740	5740	0
591	20241112	113900	91768300	5740	5740	5740	5740	0
592	20241112	113800	91768300	5740	5740	5740	5740	0
593	20241112	113700	91768300	5740	5740	5740	5740	0
594	20241112	113600	91768300	5740	5740	5740	5740	0
595	20241112	113500	91768300	5740	5740	5740	5740	51
596	20241112	113400	91475560	5740	5740	5740	5740	0
597	20241112	113300	91475560	5740	5740	5740	5740	0
598	20241112	113200	91475560	5740	5740	5740	5740	0
599	20241112	113100	91475560	5740	5750	5750	5740	251
600	20241112	113000	90034680	5750	5750	5750	5750	0
601	20241112	112900	90034680	5750	5750	5750	5750	10
602	20241112	112800	89977180	5750	5750	5750	5750	0
603	20241112	112700	89977180	5750	5750	5750	5750	0
604	20241112	112600	89977180	5750	5750	5750	5750	1
605	20241112	112500	89971430	5750	5750	5750	5750	40
606	20241112	112400	89741430	5750	5750	5750	5750	0
607	20241112	112300	89741430	5750	5750	5750	5750	40
608	20241112	112200	89511430	5740	5750	5750	5740	35
609	20241112	112100	89310370	5790	5790	5790	5790	0
610	20241112	112000	89310370	5790	5790	5790	5790	0
611	20241112	111900	89310370	5790	5750	5790	5750	123
612	20241112	111800	88602240	5740	5740	5740	5740	0
613	20241112	111700	88602240	5740	5770	5770	5740	120
614	20241112	111600	87911880	5760	5760	5760	5760	0
615	20241112	111500	87911880	5760	5760	5760	5760	0
616	20241112	111400	87911880	5760	5760	5760	5760	15
617	20241112	111300	87825480	5760	5760	5760	5760	1
618	20241112	111200	87819720	5760	5800	5800	5740	502
619	20241112	111100	84927370	5810	5810	5810	5810	0
620	20241112	111000	84927370	5810	5810	5810	5810	0
621	20241112	110900	84927370	5810	5810	5810	5810	0
622	20241112	110800	84927370	5810	5810	5810	5810	0
623	20241112	110700	84927370	5810	5810	5810	5810	20
624	20241112	110600	84811170	5790	5780	5790	5780	247
625	20241112	110500	83383400	5790	5790	5790	5790	0
626	20241112	110400	83383400	5790	5790	5790	5790	6
627	20241112	110300	83348660	5790	5790	5790	5790	7
628	20241112	110200	83308130	5790	5790	5790	5790	2
629	20241112	110100	83296550	5790	5790	5790	5790	0
630	20241112	110000	83296550	5790	5790	5790	5790	32
631	20241112	105900	83111270	5790	5790	5790	5790	1
632	20241112	105800	83105480	5780	5800	5800	5780	113
633	20241112	105700	82451870	5800	5800	5800	5800	0
634	20241112	105600	82451870	5800	5800	5800	5800	0
635	20241112	105500	82451870	5800	5800	5800	5800	0
636	20241112	105400	82451870	5800	5800	5800	5800	102
637	20241112	105300	81860270	5800	5800	5800	5800	0
638	20241112	105200	81860270	5800	5800	5800	5800	80
639	20241112	105100	81396270	5820	5820	5820	5820	10
640	20241112	105000	81338070	5800	5800	5800	5800	0
641	20241112	104900	81338070	5800	5800	5800	5800	0
642	20241112	104800	81338070	5800	5800	5800	5800	0
643	20241112	104700	81338070	5800	5810	5810	5800	2
644	20241112	104600	81326460	5780	5780	5780	5780	0
645	20241112	104500	81326460	5780	5820	5820	5780	717
646	20241112	104400	77173430	5820	5820	5820	5820	0
647	20241112	104300	77173430	5820	5820	5820	5820	0
648	20241112	104200	77173430	5820	5830	5830	5820	2
649	20241112	104100	77161780	5820	5820	5820	5820	0
650	20241112	104000	77161780	5820	5820	5820	5820	200
651	20241112	103900	75997780	5840	5840	5840	5840	0
652	20241112	103800	75997780	5840	5840	5840	5840	0
653	20241112	103700	75997780	5840	5840	5840	5840	0
654	20241112	103600	75997780	5840	5840	5840	5840	1
655	20241112	103500	75991940	5840	5840	5840	5840	0
656	20241112	103400	75991940	5840	5840	5840	5840	0
657	20241112	103300	75991940	5840	5840	5840	5840	32
658	20241112	103200	75805060	5840	5840	5840	5840	0
659	20241112	103100	75805060	5840	5840	5840	5840	0
660	20241112	103000	75805060	5840	5840	5840	5840	1
661	20241112	102900	75799220	5840	5840	5840	5840	0
662	20241112	102800	75799220	5840	5840	5840	5840	0
663	20241112	102700	75799220	5840	5840	5840	5840	0
664	20241112	102600	75799220	5840	5840	5840	5840	1
665	20241112	102500	75793380	5830	5830	5830	5830	0
666	20241112	102400	75793380	5830	5830	5830	5830	7
667	20241112	102300	75752570	5840	5840	5840	5840	0
668	20241112	102200	75752570	5840	5840	5840	5840	67
669	20241112	102100	75361290	5840	5840	5840	5840	0
670	20241112	102000	75361290	5840	5850	5850	5840	16
671	20241112	101900	75267790	5850	5850	5850	5850	0
672	20241112	101800	75267790	5850	5850	5850	5850	4
673	20241112	101700	75244390	5850	5850	5850	5850	0
674	20241112	101600	75244390	5850	5850	5850	5850	0
675	20241112	101500	75244390	5850	5850	5850	5850	1
676	20241112	101400	75238540	5830	5830	5830	5830	50
677	20241112	101300	74947040	5840	5840	5840	5840	0
678	20241112	101200	74947040	5840	5800	5840	5800	19
679	20241112	101100	74836480	5800	5800	5800	5800	0
680	20241112	101000	74836480	5800	5800	5800	5800	0
681	20241112	100900	74836480	5800	5800	5800	5800	891
682	20241112	100800	69668680	5800	5800	5800	5800	101
683	20241112	100700	69082880	5800	5800	5800	5800	0
684	20241112	100600	69082880	5800	5800	5800	5800	1
685	20241112	100500	69077080	5800	5800	5800	5800	14
686	20241112	100400	68995880	5800	5800	5800	5800	64
687	20241112	100300	68624680	5800	5800	5800	5800	1
688	20241112	100200	68618880	5800	5800	5800	5800	1
689	20241112	100100	68613080	5800	5800	5800	5800	0
690	20241112	100000	68613080	5800	5800	5800	5800	27
691	20241112	095900	68456480	5800	5800	5800	5800	0
692	20241112	095800	68456480	5800	5790	5800	5790	277
693	20241112	095700	66852640	5800	5800	5800	5800	92
694	20241112	095600	66319040	5800	5800	5800	5800	5
695	20241112	095500	66290040	5800	5800	5800	5800	108
696	20241112	095400	65663640	5800	5800	5800	5800	7
697	20241112	095300	65623040	5790	5790	5790	5790	0
698	20241112	095200	65623040	5790	5790	5790	5790	0
699	20241112	095100	65623040	5790	5800	5800	5790	88
700	20241112	095000	65113140	5800	5800	5800	5800	0
701	20241112	094900	65113140	5800	5800	5800	5800	0
702	20241112	094800	65113140	5800	5830	5830	5800	25
703	20241112	094700	64968110	5850	5850	5850	5850	0
704	20241112	094600	64968110	5850	5840	5850	5840	111
705	20241112	094500	64318900	5850	5850	5850	5850	0
706	20241112	094400	64318900	5850	5850	5850	5850	20
707	20241112	094300	64201900	5850	5850	5850	5850	11
708	20241112	094200	64137550	5860	5860	5860	5860	0
709	20241112	094100	64137550	5860	5790	5860	5790	352
710	20241112	094000	62099330	5790	5790	5790	5790	82
711	20241112	093900	61624550	5790	5790	5790	5790	784
712	20241112	093800	57085190	5780	5790	5820	5780	183
713	20241112	093700	56025580	5800	5800	5800	5800	11
714	20241112	093600	55961780	5790	5790	5790	5790	0
715	20241112	093500	55961780	5790	5790	5790	5790	15
716	20241112	093400	55874930	5790	5800	5800	5790	749
717	20241112	093300	51531340	5800	5800	5800	5800	368
718	20241112	093200	49396940	5800	5800	5800	5800	1000
719	20241112	093100	43596940	5800	5800	5800	5800	287
720	20241112	093000	41932340	5800	5800	5800	5800	1500
721	20241112	092900	33232340	5790	5800	5800	5790	1332
722	20241112	092800	25511120	5800	5800	5800	5800	52
723	20241112	092700	25209520	5790	5790	5790	5790	0
724	20241112	092600	25209520	5790	5790	5790	5790	0
725	20241112	092500	25209520	5790	5790	5790	5790	0
726	20241112	092400	25209520	5790	5790	5790	5790	0
727	20241112	092300	25209520	5790	5850	5850	5790	538
728	20241112	092200	22076190	5850	5850	5850	5850	0
729	20241112	092100	22076190	5850	5850	5850	5850	0
730	20241112	092000	22076190	5850	5870	5870	5850	274
731	20241112	091900	20471190	5880	5880	5880	5880	50
732	20241112	091800	20177190	5880	5910	5910	5870	258
733	20241112	091700	18659980	5880	5920	5920	5880	415
734	20241112	091600	16214910	5920	5910	5920	5910	8
735	20241112	091500	16167620	5910	5950	5950	5910	1211
736	20241112	091400	9003580	5950	5950	5950	5950	4
737	20241112	091300	8979780	5950	5950	5950	5950	60
738	20241112	091200	8622780	5940	5950	5950	5940	30
739	20241112	091100	8444550	5960	5960	5960	5960	0
740	20241112	091000	8444550	5960	5960	5960	5960	0
741	20241112	090900	8444550	5960	5970	5970	5960	669
742	20241112	090800	4456690	5970	5970	5970	5970	111
743	20241112	090700	3794020	5970	5970	5970	5970	242
744	20241112	090600	2349280	6000	6000	6000	6000	0
745	20241112	090500	2349280	6000	5980	6000	5980	140
746	20241112	090400	1509400	5970	5980	5980	5970	213
747	20241112	090300	237660	5960	5960	5960	5960	3
748	20241112	090200	219780	5940	5940	5940	5940	0
749	20241112	090100	219780	5940	5940	5940	5940	0
750	20241112	090000	219780	5940	5940	5940	5940	37