KissMeData/190650/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	202900	42911740	5370	5370	5370	5370	378
3	20241112	202800	42911740	5370	5370	5370	5370	0
4	20241112	202700	42911740	5370	5370	5370	5370	0
5	20241112	202600	42911740	5370	5370	5370	5370	0
6	20241112	202500	42911740	5370	5370	5370	5370	0
7	20241112	202400	42911740	5370	5370	5370	5370	0
8	20241112	202300	42911740	5370	5370	5370	5370	0
9	20241112	202200	42911740	5370	5370	5370	5370	0
10	20241112	202100	42911740	5370	5370	5370	5370	0
11	20241112	202000	42911740	5370	5370	5370	5370	0
12	20241112	201900	42911740	5370	5370	5370	5370	0
13	20241112	201800	42911740	5370	5370	5370	5370	0
14	20241112	201700	42911740	5370	5370	5370	5370	0
15	20241112	201600	42911740	5370	5370	5370	5370	0
16	20241112	201500	42911740	5370	5370	5370	5370	0
17	20241112	201400	42911740	5370	5370	5370	5370	0
18	20241112	201300	42911740	5370	5370	5370	5370	0
19	20241112	201200	42911740	5370	5370	5370	5370	0
20	20241112	201100	42911740	5370	5370	5370	5370	0
21	20241112	201000	42911740	5370	5370	5370	5370	0
22	20241112	200900	42911740	5370	5370	5370	5370	0
23	20241112	200800	42911740	5370	5370	5370	5370	0
24	20241112	200700	42911740	5370	5370	5370	5370	0
25	20241112	200600	42911740	5370	5370	5370	5370	0
26	20241112	200500	42911740	5370	5370	5370	5370	0
27	20241112	200400	42911740	5370	5370	5370	5370	0
28	20241112	200300	42911740	5370	5370	5370	5370	0
29	20241112	200200	42911740	5370	5370	5370	5370	0
30	20241112	200100	42911740	5370	5370	5370	5370	0
31	20241112	200000	42911740	5370	5370	5370	5370	0
32	20241112	195900	42911740	5370	5370	5370	5370	378
33	20241112	195800	42911740	5370	5370	5370	5370	0
34	20241112	195700	42911740	5370	5370	5370	5370	0
35	20241112	195600	42911740	5370	5370	5370	5370	0
36	20241112	195500	42911740	5370	5370	5370	5370	0
37	20241112	195400	42911740	5370	5370	5370	5370	0
38	20241112	195300	42911740	5370	5370	5370	5370	0
39	20241112	195200	42911740	5370	5370	5370	5370	0
40	20241112	195100	42911740	5370	5370	5370	5370	0
41	20241112	195000	42911740	5370	5370	5370	5370	0
42	20241112	194900	42911740	5370	5370	5370	5370	0
43	20241112	194800	42911740	5370	5370	5370	5370	0
44	20241112	194700	42911740	5370	5370	5370	5370	0
45	20241112	194600	42911740	5370	5370	5370	5370	0
46	20241112	194500	42911740	5370	5370	5370	5370	0
47	20241112	194400	42911740	5370	5370	5370	5370	0
48	20241112	194300	42911740	5370	5370	5370	5370	0
49	20241112	194200	42911740	5370	5370	5370	5370	0
50	20241112	194100	42911740	5370	5370	5370	5370	0
51	20241112	194000	42911740	5370	5370	5370	5370	0
52	20241112	193900	42911740	5370	5370	5370	5370	0
53	20241112	193800	42911740	5370	5370	5370	5370	0
54	20241112	193700	42911740	5370	5370	5370	5370	0
55	20241112	193600	42911740	5370	5370	5370	5370	0
56	20241112	193500	42911740	5370	5370	5370	5370	0
57	20241112	193400	42911740	5370	5370	5370	5370	0
58	20241112	193300	42911740	5370	5370	5370	5370	0
59	20241112	193200	42911740	5370	5370	5370	5370	0
60	20241112	193100	42911740	5370	5370	5370	5370	0
61	20241112	193000	42911740	5370	5370	5370	5370	0
62	20241112	192900	42911740	5370	5370	5370	5370	378
63	20241112	192800	42911740	5370	5370	5370	5370	0
64	20241112	192700	42911740	5370	5370	5370	5370	0
65	20241112	192600	42911740	5370	5370	5370	5370	0
66	20241112	192500	42911740	5370	5370	5370	5370	0
67	20241112	192400	42911740	5370	5370	5370	5370	0
68	20241112	192300	42911740	5370	5370	5370	5370	0
69	20241112	192200	42911740	5370	5370	5370	5370	0
70	20241112	192100	42911740	5370	5370	5370	5370	0
71	20241112	192000	42911740	5370	5370	5370	5370	0
72	20241112	191900	42911740	5370	5370	5370	5370	0
73	20241112	191800	42911740	5370	5370	5370	5370	0
74	20241112	191700	42911740	5370	5370	5370	5370	0
75	20241112	191600	42911740	5370	5370	5370	5370	0
76	20241112	191500	42911740	5370	5370	5370	5370	0
77	20241112	191400	42911740	5370	5370	5370	5370	0
78	20241112	191300	42911740	5370	5370	5370	5370	0
79	20241112	191200	42911740	5370	5370	5370	5370	0
80	20241112	191100	42911740	5370	5370	5370	5370	0
81	20241112	191000	42911740	5370	5370	5370	5370	0
82	20241112	190900	42911740	5370	5370	5370	5370	0
83	20241112	190800	42911740	5370	5370	5370	5370	0
84	20241112	190700	42911740	5370	5370	5370	5370	0
85	20241112	190600	42911740	5370	5370	5370	5370	0
86	20241112	190500	42911740	5370	5370	5370	5370	0
87	20241112	190400	42911740	5370	5370	5370	5370	0
88	20241112	190300	42911740	5370	5370	5370	5370	0
89	20241112	190200	42911740	5370	5370	5370	5370	0
90	20241112	190100	42911740	5370	5370	5370	5370	0
91	20241112	190000	42911740	5370	5370	5370	5370	0
92	20241112	185900	42911740	5370	5370	5370	5370	378
93	20241112	185800	42911740	5370	5370	5370	5370	0
94	20241112	185700	42911740	5370	5370	5370	5370	0
95	20241112	185600	42911740	5370	5370	5370	5370	0
96	20241112	185500	42911740	5370	5370	5370	5370	0
97	20241112	185400	42911740	5370	5370	5370	5370	0
98	20241112	185300	42911740	5370	5370	5370	5370	0
99	20241112	185200	42911740	5370	5370	5370	5370	0
100	20241112	185100	42911740	5370	5370	5370	5370	0
101	20241112	185000	42911740	5370	5370	5370	5370	0
102	20241112	184900	42911740	5370	5370	5370	5370	0
103	20241112	184800	42911740	5370	5370	5370	5370	0
104	20241112	184700	42911740	5370	5370	5370	5370	0
105	20241112	184600	42911740	5370	5370	5370	5370	0
106	20241112	184500	42911740	5370	5370	5370	5370	0
107	20241112	184400	42911740	5370	5370	5370	5370	0
108	20241112	184300	42911740	5370	5370	5370	5370	0
109	20241112	184200	42911740	5370	5370	5370	5370	0
110	20241112	184100	42911740	5370	5370	5370	5370	0
111	20241112	184000	42911740	5370	5370	5370	5370	0
112	20241112	183900	42911740	5370	5370	5370	5370	0
113	20241112	183800	42911740	5370	5370	5370	5370	0
114	20241112	183700	42911740	5370	5370	5370	5370	0
115	20241112	183600	42911740	5370	5370	5370	5370	0
116	20241112	183500	42911740	5370	5370	5370	5370	0
117	20241112	183400	42911740	5370	5370	5370	5370	0
118	20241112	183300	42911740	5370	5370	5370	5370	0
119	20241112	183200	42911740	5370	5370	5370	5370	0
120	20241112	183100	42911740	5370	5370	5370	5370	0
121	20241112	183000	42911740	5370	5370	5370	5370	0
122	20241112	182900	42911740	5370	5370	5370	5370	378
123	20241112	182800	42911740	5370	5370	5370	5370	0
124	20241112	182700	42911740	5370	5370	5370	5370	0
125	20241112	182600	42911740	5370	5370	5370	5370	0
126	20241112	182500	42911740	5370	5370	5370	5370	0
127	20241112	182400	42911740	5370	5370	5370	5370	0
128	20241112	182300	42911740	5370	5370	5370	5370	0
129	20241112	182200	42911740	5370	5370	5370	5370	0
130	20241112	182100	42911740	5370	5370	5370	5370	0
131	20241112	182000	42911740	5370	5370	5370	5370	0
132	20241112	181900	42911740	5370	5370	5370	5370	0
133	20241112	181800	42911740	5370	5370	5370	5370	0
134	20241112	181700	42911740	5370	5370	5370	5370	0
135	20241112	181600	42911740	5370	5370	5370	5370	0
136	20241112	181500	42911740	5370	5370	5370	5370	0
137	20241112	181400	42911740	5370	5370	5370	5370	0
138	20241112	181300	42911740	5370	5370	5370	5370	0
139	20241112	181200	42911740	5370	5370	5370	5370	0
140	20241112	181100	42911740	5370	5370	5370	5370	0
141	20241112	181000	42911740	5370	5370	5370	5370	0
142	20241112	180900	42911740	5370	5370	5370	5370	0
143	20241112	180800	42911740	5370	5370	5370	5370	0
144	20241112	180700	42911740	5370	5370	5370	5370	0
145	20241112	180600	42911740	5370	5370	5370	5370	0
146	20241112	180500	42911740	5370	5370	5370	5370	0
147	20241112	180400	42911740	5370	5370	5370	5370	0
148	20241112	180300	42911740	5370	5370	5370	5370	0
149	20241112	180200	42911740	5370	5370	5370	5370	0
150	20241112	180100	42911740	5370	5370	5370	5370	0
151	20241112	180000	42911740	5370	5370	5370	5370	0
152	20241112	175900	42911740	5370	5370	5370	5370	378
153	20241112	175800	42911740	5370	5370	5370	5370	0
154	20241112	175700	42911740	5370	5370	5370	5370	0
155	20241112	175600	42911740	5370	5370	5370	5370	0
156	20241112	175500	42911740	5370	5370	5370	5370	0
157	20241112	175400	42911740	5370	5370	5370	5370	0
158	20241112	175300	42911740	5370	5370	5370	5370	0
159	20241112	175200	42911740	5370	5370	5370	5370	0
160	20241112	175100	42911740	5370	5370	5370	5370	0
161	20241112	175000	42911740	5370	5370	5370	5370	0
162	20241112	174900	42911740	5370	5370	5370	5370	0
163	20241112	174800	42911740	5370	5370	5370	5370	0
164	20241112	174700	42911740	5370	5370	5370	5370	0
165	20241112	174600	42911740	5370	5370	5370	5370	0
166	20241112	174500	42911740	5370	5370	5370	5370	0
167	20241112	174400	42911740	5370	5370	5370	5370	0
168	20241112	174300	42911740	5370	5370	5370	5370	0
169	20241112	174200	42911740	5370	5370	5370	5370	0
170	20241112	174100	42911740	5370	5370	5370	5370	0
171	20241112	174000	42911740	5370	5370	5370	5370	0
172	20241112	173900	42911740	5370	5370	5370	5370	0
173	20241112	173800	42911740	5370	5370	5370	5370	0
174	20241112	173700	42911740	5370	5370	5370	5370	0
175	20241112	173600	42911740	5370	5370	5370	5370	0
176	20241112	173500	42911740	5370	5370	5370	5370	0
177	20241112	173400	42911740	5370	5370	5370	5370	0
178	20241112	173300	42911740	5370	5370	5370	5370	0
179	20241112	173200	42911740	5370	5370	5370	5370	0
180	20241112	173100	42911740	5370	5370	5370	5370	0
181	20241112	173000	42911740	5370	5370	5370	5370	0
182	20241112	172900	42911740	5370	5370	5370	5370	378
183	20241112	172800	42911740	5370	5370	5370	5370	0
184	20241112	172700	42911740	5370	5370	5370	5370	0
185	20241112	172600	42911740	5370	5370	5370	5370	0
186	20241112	172500	42911740	5370	5370	5370	5370	0
187	20241112	172400	42911740	5370	5370	5370	5370	0
188	20241112	172300	42911740	5370	5370	5370	5370	0
189	20241112	172200	42911740	5370	5370	5370	5370	0
190	20241112	172100	42911740	5370	5370	5370	5370	0
191	20241112	172000	42911740	5370	5370	5370	5370	0
192	20241112	171900	42911740	5370	5370	5370	5370	0
193	20241112	171800	42911740	5370	5370	5370	5370	0
194	20241112	171700	42911740	5370	5370	5370	5370	0
195	20241112	171600	42911740	5370	5370	5370	5370	0
196	20241112	171500	42911740	5370	5370	5370	5370	0
197	20241112	171400	42911740	5370	5370	5370	5370	0
198	20241112	171300	42911740	5370	5370	5370	5370	0
199	20241112	171200	42911740	5370	5370	5370	5370	0
200	20241112	171100	42911740	5370	5370	5370	5370	0
201	20241112	171000	42911740	5370	5370	5370	5370	0
202	20241112	170900	42911740	5370	5370	5370	5370	0
203	20241112	170800	42911740	5370	5370	5370	5370	0
204	20241112	170700	42911740	5370	5370	5370	5370	0
205	20241112	170600	42911740	5370	5370	5370	5370	0
206	20241112	170500	42911740	5370	5370	5370	5370	0
207	20241112	170400	42911740	5370	5370	5370	5370	0
208	20241112	170300	42911740	5370	5370	5370	5370	0
209	20241112	170200	42911740	5370	5370	5370	5370	0
210	20241112	170100	42911740	5370	5370	5370	5370	0
211	20241112	170000	42911740	5370	5370	5370	5370	0
212	20241112	165900	42911740	5370	5370	5370	5370	378
213	20241112	165800	42911740	5370	5370	5370	5370	0
214	20241112	165700	42911740	5370	5370	5370	5370	0
215	20241112	165600	42911740	5370	5370	5370	5370	0
216	20241112	165500	42911740	5370	5370	5370	5370	0
217	20241112	165400	42911740	5370	5370	5370	5370	0
218	20241112	165300	42911740	5370	5370	5370	5370	0
219	20241112	165200	42911740	5370	5370	5370	5370	0
220	20241112	165100	42911740	5370	5370	5370	5370	0
221	20241112	165000	42911740	5370	5370	5370	5370	0
222	20241112	164900	42911740	5370	5370	5370	5370	0
223	20241112	164800	42911740	5370	5370	5370	5370	0
224	20241112	164700	42911740	5370	5370	5370	5370	0
225	20241112	164600	42911740	5370	5370	5370	5370	0
226	20241112	164500	42911740	5370	5370	5370	5370	0
227	20241112	164400	42911740	5370	5370	5370	5370	0
228	20241112	164300	42911740	5370	5370	5370	5370	0
229	20241112	164200	42911740	5370	5370	5370	5370	0
230	20241112	164100	42911740	5370	5370	5370	5370	0
231	20241112	164000	42911740	5370	5370	5370	5370	0
232	20241112	163900	42911740	5370	5370	5370	5370	0
233	20241112	163800	42911740	5370	5370	5370	5370	0
234	20241112	163700	42911740	5370	5370	5370	5370	0
235	20241112	163600	42911740	5370	5370	5370	5370	0
236	20241112	163500	42911740	5370	5370	5370	5370	0
237	20241112	163400	42911740	5370	5370	5370	5370	0
238	20241112	163300	42911740	5370	5370	5370	5370	0
239	20241112	163200	42911740	5370	5370	5370	5370	0
240	20241112	163100	42911740	5370	5370	5370	5370	0
241	20241112	163000	42911740	5370	5370	5370	5370	0
242	20241112	162900	42911740	5370	5370	5370	5370	378
243	20241112	162800	42911740	5370	5370	5370	5370	0
244	20241112	162700	42911740	5370	5370	5370	5370	0
245	20241112	162600	42911740	5370	5370	5370	5370	0
246	20241112	162500	42911740	5370	5370	5370	5370	0
247	20241112	162400	42911740	5370	5370	5370	5370	0
248	20241112	162300	42911740	5370	5370	5370	5370	0
249	20241112	162200	42911740	5370	5370	5370	5370	0
250	20241112	162100	42911740	5370	5370	5370	5370	0
251	20241112	162000	42911740	5370	5370	5370	5370	0
252	20241112	161900	42911740	5370	5370	5370	5370	0
253	20241112	161800	42911740	5370	5370	5370	5370	0
254	20241112	161700	42911740	5370	5370	5370	5370	0
255	20241112	161600	42911740	5370	5370	5370	5370	0
256	20241112	161500	42911740	5370	5370	5370	5370	0
257	20241112	161400	42911740	5370	5370	5370	5370	0
258	20241112	161300	42911740	5370	5370	5370	5370	0
259	20241112	161200	42911740	5370	5370	5370	5370	0
260	20241112	161100	42911740	5370	5370	5370	5370	0
261	20241112	161000	42911740	5370	5370	5370	5370	0
262	20241112	160900	42911740	5370	5370	5370	5370	0
263	20241112	160800	42911740	5370	5370	5370	5370	0
264	20241112	160700	42911740	5370	5370	5370	5370	0
265	20241112	160600	42911740	5370	5370	5370	5370	0
266	20241112	160500	42911740	5370	5370	5370	5370	0
267	20241112	160400	42911740	5370	5370	5370	5370	0
268	20241112	160300	42911740	5370	5370	5370	5370	0
269	20241112	160200	42911740	5370	5370	5370	5370	0
270	20241112	160100	42911740	5370	5370	5370	5370	0
271	20241112	160000	42911740	5370	5370	5370	5370	0
272	20241112	155900	42911740	5370	5370	5370	5370	378
273	20241112	155800	42911740	5370	5370	5370	5370	0
274	20241112	155700	42911740	5370	5370	5370	5370	0
275	20241112	155600	42911740	5370	5370	5370	5370	0
276	20241112	155500	42911740	5370	5370	5370	5370	0
277	20241112	155400	42911740	5370	5370	5370	5370	0
278	20241112	155300	42911740	5370	5370	5370	5370	0
279	20241112	155200	42911740	5370	5370	5370	5370	0
280	20241112	155100	42911740	5370	5370	5370	5370	0
281	20241112	155000	42911740	5370	5370	5370	5370	0
282	20241112	154900	42911740	5370	5370	5370	5370	0
283	20241112	154800	42911740	5370	5370	5370	5370	0
284	20241112	154700	42911740	5370	5370	5370	5370	0
285	20241112	154600	42911740	5370	5370	5370	5370	0
286	20241112	154500	42911740	5370	5370	5370	5370	0
287	20241112	154400	42911740	5370	5370	5370	5370	0
288	20241112	154300	42911740	5370	5370	5370	5370	0
289	20241112	154200	42911740	5370	5370	5370	5370	0
290	20241112	154100	42911740	5370	5370	5370	5370	0
291	20241112	154000	42911740	5370	5370	5370	5370	0
292	20241112	153900	42911740	5370	5370	5370	5370	0
293	20241112	153800	42911740	5370	5370	5370	5370	0
294	20241112	153700	42911740	5370	5370	5370	5370	0
295	20241112	153600	42911740	5370	5370	5370	5370	0
296	20241112	153500	42911740	5370	5370	5370	5370	0
297	20241112	153400	42911740	5370	5370	5370	5370	0
298	20241112	153300	42911740	5370	5370	5370	5370	0
299	20241112	153200	42911740	5370	5370	5370	5370	0
300	20241112	153100	42911740	5370	5370	5370	5370	0
301	20241112	153000	42911740	5370	5370	5370	5370	378
302	20241112	152900	40881880	5390	5390	5390	5390	0
303	20241112	152800	40881880	5390	5390	5390	5390	0
304	20241112	152700	40881880	5390	5390	5390	5390	0
305	20241112	152600	40881880	5390	5390	5390	5390	0
306	20241112	152500	40881880	5390	5390	5390	5390	0
307	20241112	152400	40881880	5390	5390	5390	5390	0
308	20241112	152300	40881880	5390	5390	5390	5390	0
309	20241112	152200	40881880	5390	5390	5390	5390	0
310	20241112	152100	40881880	5390	5390	5390	5390	0
311	20241112	152000	40881880	5390	5390	5390	5390	0
312	20241112	151900	40881880	5390	5390	5390	5390	0
313	20241112	151800	40881880	5390	5390	5390	5390	0
314	20241112	151700	40881880	5390	5390	5390	5390	0
315	20241112	151600	40881880	5390	5390	5390	5390	0
316	20241112	151500	40881880	5390	5390	5390	5390	13
317	20241112	151400	40811810	5400	5400	5400	5400	5
318	20241112	151300	40784810	5400	5400	5400	5400	0
319	20241112	151200	40784810	5400	5400	5400	5400	0
320	20241112	151100	40784810	5400	5400	5400	5400	0
321	20241112	151000	40784810	5400	5400	5400	5400	0
322	20241112	150900	40784810	5400	5400	5400	5400	0
323	20241112	150800	40784810	5400	5400	5400	5400	0
324	20241112	150700	40784810	5400	5400	5400	5400	0
325	20241112	150600	40784810	5400	5400	5400	5400	0
326	20241112	150500	40784810	5400	5390	5400	5390	125
327	20241112	150400	40110140	5390	5390	5390	5390	0
328	20241112	150300	40110140	5390	5390	5390	5390	0
329	20241112	150200	40110140	5390	5390	5390	5390	0
330	20241112	150100	40110140	5390	5390	5390	5390	0
331	20241112	150000	40110140	5390	5390	5390	5390	0
332	20241112	145900	40110140	5390	5390	5390	5390	0
333	20241112	145800	40110140	5390	5390	5390	5390	1
334	20241112	145700	40104750	5370	5370	5370	5370	0
335	20241112	145600	40104750	5370	5370	5370	5370	0
336	20241112	145500	40104750	5370	5370	5370	5370	0
337	20241112	145400	40104750	5370	5390	5390	5370	2
338	20241112	145300	40093990	5360	5360	5360	5360	100
339	20241112	145200	39557990	5370	5370	5370	5370	0
340	20241112	145100	39557990	5370	5370	5370	5370	7
341	20241112	145000	39520400	5350	5350	5350	5350	0
342	20241112	144900	39520400	5350	5350	5350	5350	0
343	20241112	144800	39520400	5350	5380	5380	5350	1288
344	20241112	144700	32616380	5400	5400	5400	5400	0
345	20241112	144600	32616380	5400	5400	5400	5400	0
346	20241112	144500	32616380	5400	5380	5400	5380	2
347	20241112	144400	32605600	5390	5390	5390	5390	0
348	20241112	144300	32605600	5390	5390	5390	5390	463
349	20241112	144200	30110030	5390	5390	5390	5390	0
350	20241112	144100	30110030	5390	5390	5390	5390	0
351	20241112	144000	30110030	5390	5390	5390	5390	0
352	20241112	143900	30110030	5390	5390	5390	5390	25
353	20241112	143800	29975280	5370	5370	5370	5370	0
354	20241112	143700	29975280	5370	5370	5370	5370	0
355	20241112	143600	29975280	5370	5370	5370	5370	0
356	20241112	143500	29975280	5370	5370	5370	5370	0
357	20241112	143400	29975280	5370	5380	5380	5370	200
358	20241112	143300	28901250	5400	5400	5400	5400	1
359	20241112	143200	28895850	5370	5370	5370	5370	0
360	20241112	143100	28895850	5370	5370	5370	5370	0
361	20241112	143000	28895850	5370	5380	5380	5370	201
362	20241112	142900	27816470	5400	5400	5400	5400	0
363	20241112	142800	27816470	5400	5400	5400	5400	0
364	20241112	142700	27816470	5400	5400	5400	5400	0
365	20241112	142600	27816470	5400	5400	5400	5400	0
366	20241112	142500	27816470	5400	5400	5400	5400	1
367	20241112	142400	27811070	5370	5370	5370	5370	0
368	20241112	142300	27811070	5370	5370	5370	5370	0
369	20241112	142200	27811070	5370	5370	5370	5370	0
370	20241112	142100	27811070	5370	5370	5370	5370	0
371	20241112	142000	27811070	5370	5370	5370	5370	0
372	20241112	141900	27811070	5370	5370	5370	5370	0
373	20241112	141800	27811070	5370	5370	5370	5370	0
374	20241112	141700	27811070	5370	5370	5370	5370	0
375	20241112	141600	27811070	5370	5370	5370	5370	0
376	20241112	141500	27811070	5370	5370	5370	5370	1
377	20241112	141400	27805700	5370	5370	5370	5370	0
378	20241112	141300	27805700	5370	5370	5370	5370	0
379	20241112	141200	27805700	5370	5370	5370	5370	0
380	20241112	141100	27805700	5370	5370	5370	5370	0
381	20241112	141000	27805700	5370	5370	5370	5370	0
382	20241112	140900	27805700	5370	5370	5370	5370	0
383	20241112	140800	27805700	5370	5370	5370	5370	0
384	20241112	140700	27805700	5370	5370	5370	5370	0
385	20241112	140600	27805700	5370	5370	5370	5370	0
386	20241112	140500	27805700	5370	5370	5370	5370	0
387	20241112	140400	27805700	5370	5370	5370	5370	0
388	20241112	140300	27805700	5370	5370	5370	5370	0
389	20241112	140200	27805700	5370	5370	5370	5370	0
390	20241112	140100	27805700	5370	5370	5370	5370	0
391	20241112	140000	27805700	5370	5370	5370	5370	1
392	20241112	135900	27800330	5370	5380	5380	5370	74
393	20241112	135800	27402920	5390	5390	5390	5390	0
394	20241112	135700	27402920	5390	5390	5390	5390	0
395	20241112	135600	27402920	5390	5390	5390	5390	0
396	20241112	135500	27402920	5390	5390	5390	5390	0
397	20241112	135400	27402920	5390	5390	5390	5390	0
398	20241112	135300	27402920	5390	5390	5390	5390	0
399	20241112	135200	27402920	5390	5390	5390	5390	0
400	20241112	135100	27402920	5390	5390	5390	5390	0
401	20241112	135000	27402920	5390	5390	5390	5390	0
402	20241112	134900	27402920	5390	5390	5390	5390	0
403	20241112	134800	27402920	5390	5390	5390	5390	1
404	20241112	134700	27397530	5390	5390	5390	5390	0
405	20241112	134600	27397530	5390	5390	5390	5390	0
406	20241112	134500	27397530	5390	5360	5400	5360	3
407	20241112	134400	27381380	5360	5360	5360	5360	157
408	20241112	134300	26539860	5360	5380	5380	5360	602
409	20241112	134200	23312830	5400	5400	5400	5400	0
410	20241112	134100	23312830	5400	5400	5400	5400	0
411	20241112	134000	23312830	5400	5400	5400	5400	0
412	20241112	133900	23312830	5400	5400	5400	5400	0
413	20241112	133800	23312830	5400	5400	5400	5400	0
414	20241112	133700	23312830	5400	5400	5400	5400	0
415	20241112	133600	23312830	5400	5400	5400	5400	0
416	20241112	133500	23312830	5400	5400	5400	5400	1
417	20241112	133400	23307430	5390	5390	5390	5390	2
418	20241112	133300	23296650	5400	5400	5400	5400	1
419	20241112	133200	23291250	5380	5380	5380	5380	9
420	20241112	133100	23242830	5380	5380	5380	5380	0
421	20241112	133000	23242830	5380	5380	5380	5380	1
422	20241112	132900	23237450	5390	5400	5400	5390	364
423	20241112	132800	21275280	5420	5420	5420	5420	0
424	20241112	132700	21275280	5420	5420	5420	5420	5
425	20241112	132600	21248180	5410	5410	5410	5410	6
426	20241112	132500	21215720	5420	5420	5420	5420	0
427	20241112	132400	21215720	5420	5420	5420	5420	0
428	20241112	132300	21215720	5420	5420	5420	5420	6
429	20241112	132200	21183200	5420	5420	5420	5410	5
430	20241112	132100	21156130	5400	5400	5400	5400	0
431	20241112	132000	21156130	5400	5400	5400	5400	0
432	20241112	131900	21156130	5400	5400	5400	5400	0
433	20241112	131800	21156130	5400	5400	5400	5400	0
434	20241112	131700	21156130	5400	5400	5400	5400	0
435	20241112	131600	21156130	5400	5400	5400	5400	0
436	20241112	131500	21156130	5400	5410	5410	5400	2
437	20241112	131400	21145320	5420	5420	5420	5420	0
438	20241112	131300	21145320	5420	5420	5420	5420	0
439	20241112	131200	21145320	5420	5420	5420	5420	0
440	20241112	131100	21145320	5420	5420	5420	5420	0
441	20241112	131000	21145320	5420	5420	5420	5420	0
442	20241112	130900	21145320	5420	5420	5420	5420	0
443	20241112	130800	21145320	5420	5420	5420	5420	0
444	20241112	130700	21145320	5420	5420	5420	5420	0
445	20241112	130600	21145320	5420	5420	5420	5420	0
446	20241112	130500	21145320	5420	5420	5420	5420	1
447	20241112	130400	21139900	5420	5420	5420	5420	0
448	20241112	130300	21139900	5420	5420	5420	5420	0
449	20241112	130200	21139900	5420	5420	5420	5420	0
450	20241112	130100	21139900	5420	5410	5420	5410	4
451	20241112	130000	21118250	5410	5410	5410	5410	2
452	20241112	125900	21107430	5420	5420	5420	5420	0
453	20241112	125800	21107430	5420	5420	5420	5420	0
454	20241112	125700	21107430	5420	5420	5420	5420	0
455	20241112	125600	21107430	5420	5420	5420	5420	0
456	20241112	125500	21107430	5420	5420	5420	5420	0
457	20241112	125400	21107430	5420	5420	5420	5420	0
458	20241112	125300	21107430	5420	5420	5420	5420	0
459	20241112	125200	21107430	5420	5420	5420	5420	2
460	20241112	125100	21096590	5440	5440	5440	5440	0
461	20241112	125000	21096590	5440	5440	5440	5440	0
462	20241112	124900	21096590	5440	5440	5440	5440	0
463	20241112	124800	21096590	5440	5440	5440	5440	0
464	20241112	124700	21096590	5440	5440	5440	5440	0
465	20241112	124600	21096590	5440	5440	5440	5440	0
466	20241112	124500	21096590	5440	5420	5440	5420	3
467	20241112	124400	21080310	5440	5440	5440	5440	0
468	20241112	124300	21080310	5440	5440	5440	5440	0
469	20241112	124200	21080310	5440	5440	5440	5440	0
470	20241112	124100	21080310	5440	5440	5440	5440	0
471	20241112	124000	21080310	5440	5440	5440	5440	0
472	20241112	123900	21080310	5440	5440	5440	5440	0
473	20241112	123800	21080310	5440	5440	5440	5440	0
474	20241112	123700	21080310	5440	5440	5440	5440	0
475	20241112	123600	21080310	5440	5440	5440	5440	0
476	20241112	123500	21080310	5440	5440	5440	5440	0
477	20241112	123400	21080310	5440	5440	5440	5440	0
478	20241112	123300	21080310	5440	5440	5440	5440	0
479	20241112	123200	21080310	5440	5440	5440	5440	0
480	20241112	123100	21080310	5440	5440	5440	5440	0
481	20241112	123000	21080310	5440	5410	5440	5400	3
482	20241112	122900	21064060	5400	5400	5400	5400	0
483	20241112	122800	21064060	5400	5420	5420	5400	99
484	20241112	122700	20528990	5420	5420	5420	5420	53
485	20241112	122600	20241730	5420	5420	5420	5420	0
486	20241112	122500	20241730	5420	5420	5420	5420	0
487	20241112	122400	20241730	5420	5420	5420	5420	0
488	20241112	122300	20241730	5420	5420	5420	5420	0
489	20241112	122200	20241730	5420	5420	5420	5420	0
490	20241112	122100	20241730	5420	5420	5420	5420	0
491	20241112	122000	20241730	5420	5420	5420	5420	0
492	20241112	121900	20241730	5420	5420	5420	5420	0
493	20241112	121800	20241730	5420	5420	5420	5420	0
494	20241112	121700	20241730	5420	5420	5420	5420	0
495	20241112	121600	20241730	5420	5420	5420	5420	0
496	20241112	121500	20241730	5420	5420	5420	5420	2
497	20241112	121400	20230890	5430	5430	5430	5430	0
498	20241112	121300	20230890	5430	5430	5430	5430	0
499	20241112	121200	20230890	5430	5430	5430	5430	5
500	20241112	121100	20203740	5440	5440	5440	5440	0
501	20241112	121000	20203740	5440	5440	5440	5440	0
502	20241112	120900	20203740	5440	5440	5440	5440	0
503	20241112	120800	20203740	5440	5440	5440	5440	0
504	20241112	120700	20203740	5440	5440	5440	5440	0
505	20241112	120600	20203740	5440	5440	5440	5440	0
506	20241112	120500	20203740	5440	5440	5440	5440	0
507	20241112	120400	20203740	5440	5440	5440	5440	0
508	20241112	120300	20203740	5440	5440	5440	5440	0
509	20241112	120200	20203740	5440	5440	5440	5440	1
510	20241112	120100	20198300	5410	5430	5430	5410	325
511	20241112	120000	18439360	5430	5430	5430	5430	2
512	20241112	115900	18428500	5440	5440	5440	5440	0
513	20241112	115800	18428500	5440	5450	5450	5440	25
514	20241112	115700	18292480	5450	5450	5450	5450	0
515	20241112	115600	18292480	5450	5450	5450	5450	0
516	20241112	115500	18292480	5450	5450	5450	5450	0
517	20241112	115400	18292480	5450	5450	5450	5450	0
518	20241112	115300	18292480	5450	5450	5450	5450	0
519	20241112	115200	18292480	5450	5450	5450	5450	0
520	20241112	115100	18292480	5450	5450	5450	5450	2
521	20241112	115000	18281580	5460	5460	5460	5460	1
522	20241112	114900	18276120	5440	5440	5440	5440	0
523	20241112	114800	18276120	5440	5440	5440	5440	0
524	20241112	114700	18276120	5440	5440	5440	5440	0
525	20241112	114600	18276120	5440	5440	5440	5440	0
526	20241112	114500	18276120	5440	5440	5440	5440	2
527	20241112	114400	18265240	5460	5460	5460	5460	0
528	20241112	114300	18265240	5460	5460	5460	5460	0
529	20241112	114200	18265240	5460	5460	5460	5460	0
530	20241112	114100	18265240	5460	5460	5460	5460	0
531	20241112	114000	18265240	5460	5460	5460	5460	0
532	20241112	113900	18265240	5460	5460	5460	5460	0
533	20241112	113800	18265240	5460	5460	5460	5460	0
534	20241112	113700	18265240	5460	5460	5460	5460	5
535	20241112	113600	18237940	5460	5460	5460	5460	0
536	20241112	113500	18237940	5460	5460	5460	5460	0
537	20241112	113400	18237940	5460	5460	5460	5460	0
538	20241112	113300	18237940	5460	5460	5460	5460	0
539	20241112	113200	18237940	5460	5460	5460	5460	0
540	20241112	113100	18237940	5460	5460	5460	5460	0
541	20241112	113000	18237940	5460	5440	5460	5440	3
542	20241112	112900	18221600	5450	5450	5450	5450	6
543	20241112	112800	18188900	5480	5480	5480	5480	0
544	20241112	112700	18188900	5480	5480	5480	5480	0
545	20241112	112600	18188900	5480	5480	5480	5480	0
546	20241112	112500	18188900	5480	5480	5480	5480	0
547	20241112	112400	18188900	5480	5480	5480	5480	0
548	20241112	112300	18188900	5480	5480	5480	5480	0
549	20241112	112200	18188900	5480	5480	5480	5480	0
550	20241112	112100	18188900	5480	5480	5480	5480	0
551	20241112	112000	18188900	5480	5480	5480	5480	0
552	20241112	111900	18188900	5480	5450	5480	5450	4
553	20241112	111800	18167070	5450	5450	5450	5450	37
554	20241112	111700	17965420	5450	5450	5450	5450	7
555	20241112	111600	17927270	5440	5440	5440	5440	0
556	20241112	111500	17927270	5440	5470	5470	5440	955
557	20241112	111400	12720500	5480	5480	5480	5480	0
558	20241112	111300	12720500	5480	5480	5480	5480	0
559	20241112	111200	12720500	5480	5480	5480	5480	0
560	20241112	111100	12720500	5480	5480	5480	5480	5
561	20241112	111000	12693100	5480	5480	5480	5480	0
562	20241112	110900	12693100	5480	5480	5480	5480	23
563	20241112	110800	12567060	5480	5480	5480	5480	20
564	20241112	110700	12457460	5480	5480	5480	5480	0
565	20241112	110600	12457460	5480	5480	5480	5480	0
566	20241112	110500	12457460	5480	5480	5480	5480	0
567	20241112	110400	12457460	5480	5480	5480	5480	0
568	20241112	110300	12457460	5480	5480	5480	5480	0
569	20241112	110200	12457460	5480	5480	5480	5480	0
570	20241112	110100	12457460	5480	5480	5480	5480	0
571	20241112	110000	12457460	5480	5470	5480	5470	3
572	20241112	105900	12441040	5480	5480	5480	5480	0
573	20241112	105800	12441040	5480	5480	5480	5480	1
574	20241112	105700	12435560	5480	5480	5480	5480	0
575	20241112	105600	12435560	5480	5480	5480	5480	0
576	20241112	105500	12435560	5480	5480	5480	5480	0
577	20241112	105400	12435560	5480	5480	5480	5480	0
578	20241112	105300	12435560	5480	5480	5480	5480	0
579	20241112	105200	12435560	5480	5480	5480	5480	0
580	20241112	105100	12435560	5480	5480	5480	5480	0
581	20241112	105000	12435560	5480	5480	5480	5480	0
582	20241112	104900	12435560	5480	5480	5480	5480	1
583	20241112	104800	12430080	5480	5480	5480	5480	5
584	20241112	104700	12402680	5480	5480	5480	5480	1
585	20241112	104600	12397200	5470	5470	5470	5470	0
586	20241112	104500	12397200	5470	5470	5470	5470	2
587	20241112	104400	12386260	5480	5480	5480	5480	0
588	20241112	104300	12386260	5480	5480	5480	5480	1
589	20241112	104200	12380780	5480	5480	5480	5480	0
590	20241112	104100	12380780	5480	5490	5490	5480	20
591	20241112	104000	12271130	5480	5480	5480	5480	0
592	20241112	103900	12271130	5480	5480	5480	5480	0
593	20241112	103800	12271130	5480	5480	5480	5480	0
594	20241112	103700	12271130	5480	5480	5480	5480	0
595	20241112	103600	12271130	5480	5480	5480	5480	0
596	20241112	103500	12271130	5480	5480	5480	5480	0
597	20241112	103400	12271130	5480	5480	5480	5480	0
598	20241112	103300	12271130	5480	5480	5480	5480	0
599	20241112	103200	12271130	5480	5480	5480	5480	0
600	20241112	103100	12271130	5480	5480	5480	5480	0
601	20241112	103000	12271130	5480	5480	5480	5480	2
602	20241112	102900	12260170	5480	5480	5480	5480	0
603	20241112	102800	12260170	5480	5490	5490	5480	59
604	20241112	102700	11936800	5490	5500	5500	5490	41
605	20241112	102600	11711600	5500	5500	5500	5500	0
606	20241112	102500	11711600	5500	5500	5500	5500	0
607	20241112	102400	11711600	5500	5500	5500	5500	0
608	20241112	102300	11711600	5500	5500	5500	5500	0
609	20241112	102200	11711600	5500	5500	5500	5500	0
610	20241112	102100	11711600	5500	5500	5500	5500	0
611	20241112	102000	11711600	5500	5500	5500	5500	0
612	20241112	101900	11711600	5500	5500	5500	5500	0
613	20241112	101800	11711600	5500	5500	5500	5500	0
614	20241112	101700	11711600	5500	5500	5500	5500	0
615	20241112	101600	11711600	5500	5500	5500	5500	0
616	20241112	101500	11711600	5500	5500	5500	5500	2
617	20241112	101400	11700600	5510	5510	5510	5510	0
618	20241112	101300	11700600	5510	5510	5510	5510	0
619	20241112	101200	11700600	5510	5510	5510	5510	0
620	20241112	101100	11700600	5510	5510	5510	5510	0
621	20241112	101000	11700600	5510	5510	5510	5510	0
622	20241112	100900	11700600	5510	5510	5510	5510	0
623	20241112	100800	11700600	5510	5510	5510	5510	0
624	20241112	100700	11700600	5510	5510	5510	5510	0
625	20241112	100600	11700600	5510	5510	5510	5510	0
626	20241112	100500	11700600	5510	5510	5510	5510	0
627	20241112	100400	11700600	5510	5510	5510	5510	1
628	20241112	100300	11695090	5510	5510	5510	5510	0
629	20241112	100200	11695090	5510	5510	5510	5510	1
630	20241112	100100	11689580	5490	5490	5490	5490	0
631	20241112	100000	11689580	5490	5490	5490	5490	2
632	20241112	095900	11678600	5490	5510	5510	5490	666
633	20241112	095800	8019000	5510	5510	5510	5510	0
634	20241112	095700	8019000	5510	5510	5510	5510	0
635	20241112	095600	8019000	5510	5510	5510	5510	0
636	20241112	095500	8019000	5510	5510	5510	5510	0
637	20241112	095400	8019000	5510	5510	5510	5510	0
638	20241112	095300	8019000	5510	5510	5510	5510	0
639	20241112	095200	8019000	5510	5510	5510	5510	0
640	20241112	095100	8019000	5510	5510	5510	5510	75
641	20241112	095000	7605750	5510	5510	5510	5510	0
642	20241112	094900	7605750	5510	5510	5510	5510	20
643	20241112	094800	7495550	5510	5510	5510	5510	5
644	20241112	094700	7468000	5500	5500	5500	5500	0
645	20241112	094600	7468000	5500	5530	5530	5500	250
646	20241112	094500	6092570	5560	5560	5560	5560	0
647	20241112	094400	6092570	5560	5560	5560	5560	0
648	20241112	094300	6092570	5560	5560	5560	5560	0
649	20241112	094200	6092570	5560	5560	5560	5560	1
650	20241112	094100	6087010	5520	5520	5520	5520	93
651	20241112	094000	5573650	5520	5520	5520	5520	0
652	20241112	093900	5573650	5520	5520	5520	5520	10
653	20241112	093800	5518450	5520	5520	5520	5520	0
654	20241112	093700	5518450	5520	5520	5520	5520	0
655	20241112	093600	5518450	5520	5520	5520	5520	0
656	20241112	093500	5518450	5520	5520	5520	5520	0
657	20241112	093400	5518450	5520	5520	5520	5520	1
658	20241112	093300	5512930	5530	5530	5530	5530	0
659	20241112	093200	5512930	5530	5530	5530	5530	0
660	20241112	093100	5512930	5530	5530	5530	5530	100
661	20241112	093000	4959930	5530	5530	5530	5530	0
662	20241112	092900	4959930	5530	5530	5530	5530	0
663	20241112	092800	4959930	5530	5530	5530	5530	100
664	20241112	092700	4406930	5530	5540	5540	5530	600
665	20241112	092600	1083930	5530	5530	5530	5530	0
666	20241112	092500	1083930	5530	5530	5530	5530	0
667	20241112	092400	1083930	5530	5530	5530	5530	0
668	20241112	092300	1083930	5530	5530	5530	5530	0
669	20241112	092200	1083930	5530	5530	5530	5530	0
670	20241112	092100	1083930	5530	5540	5540	5530	4
671	20241112	092000	1061780	5540	5540	5540	5540	0
672	20241112	091900	1061780	5540	5540	5540	5540	0
673	20241112	091800	1061780	5540	5540	5540	5540	0
674	20241112	091700	1061780	5540	5540	5540	5540	0
675	20241112	091600	1061780	5540	5540	5540	5540	0
676	20241112	091500	1061780	5540	5540	5540	5540	0
677	20241112	091400	1061780	5540	5540	5540	5540	0
678	20241112	091300	1061780	5540	5540	5540	5540	0
679	20241112	091200	1061780	5540	5540	5540	5540	2
680	20241112	091100	1050700	5530	5530	5530	5530	0
681	20241112	091000	1050700	5530	5530	5530	5530	0
682	20241112	090900	1050700	5530	5530	5530	5530	0
683	20241112	090800	1050700	5530	5530	5530	5530	0
684	20241112	090700	1050700	5530	5530	5530	5530	0
685	20241112	090600	1050700	5530	5530	5530	5530	0
686	20241112	090500	1050700	5530	5530	5530	5530	0
687	20241112	090400	1050700	5530	5530	5530	5530	172
688	20241112	090300	99540	5530	5530	5530	5530	0
689	20241112	090200	99540	5530	5530	5530	5530	9
690	20241112	090100	49770	5530	5530	5530	5530	0
691	20241112	090000	49770	5530	5530	5530	5530	9