KissMeData/240600/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204500	213402640	5590	5590	5590	5590	617
3	20241112	204400	213402640	5590	5590	5590	5590	0
4	20241112	204300	213402640	5590	5590	5590	5590	0
5	20241112	204200	213402640	5590	5590	5590	5590	0
6	20241112	204100	213402640	5590	5590	5590	5590	0
7	20241112	204000	213402640	5590	5590	5590	5590	0
8	20241112	203900	213402640	5590	5590	5590	5590	0
9	20241112	203800	213402640	5590	5590	5590	5590	0
10	20241112	203700	213402640	5590	5590	5590	5590	0
11	20241112	203600	213402640	5590	5590	5590	5590	0
12	20241112	203500	213402640	5590	5590	5590	5590	0
13	20241112	203400	213402640	5590	5590	5590	5590	0
14	20241112	203300	213402640	5590	5590	5590	5590	0
15	20241112	203200	213402640	5590	5590	5590	5590	0
16	20241112	203100	213402640	5590	5590	5590	5590	0
17	20241112	203000	213402640	5590	5590	5590	5590	0
18	20241112	202900	213402640	5590	5590	5590	5590	0
19	20241112	202800	213402640	5590	5590	5590	5590	0
20	20241112	202700	213402640	5590	5590	5590	5590	0
21	20241112	202600	213402640	5590	5590	5590	5590	0
22	20241112	202500	213402640	5590	5590	5590	5590	0
23	20241112	202400	213402640	5590	5590	5590	5590	0
24	20241112	202300	213402640	5590	5590	5590	5590	0
25	20241112	202200	213402640	5590	5590	5590	5590	0
26	20241112	202100	213402640	5590	5590	5590	5590	0
27	20241112	202000	213402640	5590	5590	5590	5590	0
28	20241112	201900	213402640	5590	5590	5590	5590	0
29	20241112	201800	213402640	5590	5590	5590	5590	0
30	20241112	201700	213402640	5590	5590	5590	5590	0
31	20241112	201600	213402640	5590	5590	5590	5590	0
32	20241112	201500	213402640	5590	5590	5590	5590	617
33	20241112	201400	213402640	5590	5590	5590	5590	0
34	20241112	201300	213402640	5590	5590	5590	5590	0
35	20241112	201200	213402640	5590	5590	5590	5590	0
36	20241112	201100	213402640	5590	5590	5590	5590	0
37	20241112	201000	213402640	5590	5590	5590	5590	0
38	20241112	200900	213402640	5590	5590	5590	5590	0
39	20241112	200800	213402640	5590	5590	5590	5590	0
40	20241112	200700	213402640	5590	5590	5590	5590	0
41	20241112	200600	213402640	5590	5590	5590	5590	0
42	20241112	200500	213402640	5590	5590	5590	5590	0
43	20241112	200400	213402640	5590	5590	5590	5590	0
44	20241112	200300	213402640	5590	5590	5590	5590	0
45	20241112	200200	213402640	5590	5590	5590	5590	0
46	20241112	200100	213402640	5590	5590	5590	5590	0
47	20241112	200000	213402640	5590	5590	5590	5590	0
48	20241112	195900	213402640	5590	5590	5590	5590	0
49	20241112	195800	213402640	5590	5590	5590	5590	0
50	20241112	195700	213402640	5590	5590	5590	5590	0
51	20241112	195600	213402640	5590	5590	5590	5590	0
52	20241112	195500	213402640	5590	5590	5590	5590	0
53	20241112	195400	213402640	5590	5590	5590	5590	0
54	20241112	195300	213402640	5590	5590	5590	5590	0
55	20241112	195200	213402640	5590	5590	5590	5590	0
56	20241112	195100	213402640	5590	5590	5590	5590	0
57	20241112	195000	213402640	5590	5590	5590	5590	0
58	20241112	194900	213402640	5590	5590	5590	5590	0
59	20241112	194800	213402640	5590	5590	5590	5590	0
60	20241112	194700	213402640	5590	5590	5590	5590	0
61	20241112	194600	213402640	5590	5590	5590	5590	0
62	20241112	194500	213402640	5590	5590	5590	5590	617
63	20241112	194400	213402640	5590	5590	5590	5590	0
64	20241112	194300	213402640	5590	5590	5590	5590	0
65	20241112	194200	213402640	5590	5590	5590	5590	0
66	20241112	194100	213402640	5590	5590	5590	5590	0
67	20241112	194000	213402640	5590	5590	5590	5590	0
68	20241112	193900	213402640	5590	5590	5590	5590	0
69	20241112	193800	213402640	5590	5590	5590	5590	0
70	20241112	193700	213402640	5590	5590	5590	5590	0
71	20241112	193600	213402640	5590	5590	5590	5590	0
72	20241112	193500	213402640	5590	5590	5590	5590	0
73	20241112	193400	213402640	5590	5590	5590	5590	0
74	20241112	193300	213402640	5590	5590	5590	5590	0
75	20241112	193200	213402640	5590	5590	5590	5590	0
76	20241112	193100	213402640	5590	5590	5590	5590	0
77	20241112	193000	213402640	5590	5590	5590	5590	0
78	20241112	192900	213402640	5590	5590	5590	5590	0
79	20241112	192800	213402640	5590	5590	5590	5590	0
80	20241112	192700	213402640	5590	5590	5590	5590	0
81	20241112	192600	213402640	5590	5590	5590	5590	0
82	20241112	192500	213402640	5590	5590	5590	5590	0
83	20241112	192400	213402640	5590	5590	5590	5590	0
84	20241112	192300	213402640	5590	5590	5590	5590	0
85	20241112	192200	213402640	5590	5590	5590	5590	0
86	20241112	192100	213402640	5590	5590	5590	5590	0
87	20241112	192000	213402640	5590	5590	5590	5590	0
88	20241112	191900	213402640	5590	5590	5590	5590	0
89	20241112	191800	213402640	5590	5590	5590	5590	0
90	20241112	191700	213402640	5590	5590	5590	5590	0
91	20241112	191600	213402640	5590	5590	5590	5590	0
92	20241112	191500	213402640	5590	5590	5590	5590	617
93	20241112	191400	213402640	5590	5590	5590	5590	0
94	20241112	191300	213402640	5590	5590	5590	5590	0
95	20241112	191200	213402640	5590	5590	5590	5590	0
96	20241112	191100	213402640	5590	5590	5590	5590	0
97	20241112	191000	213402640	5590	5590	5590	5590	0
98	20241112	190900	213402640	5590	5590	5590	5590	0
99	20241112	190800	213402640	5590	5590	5590	5590	0
100	20241112	190700	213402640	5590	5590	5590	5590	0
101	20241112	190600	213402640	5590	5590	5590	5590	0
102	20241112	190500	213402640	5590	5590	5590	5590	0
103	20241112	190400	213402640	5590	5590	5590	5590	0
104	20241112	190300	213402640	5590	5590	5590	5590	0
105	20241112	190200	213402640	5590	5590	5590	5590	0
106	20241112	190100	213402640	5590	5590	5590	5590	0
107	20241112	190000	213402640	5590	5590	5590	5590	0
108	20241112	185900	213402640	5590	5590	5590	5590	0
109	20241112	185800	213402640	5590	5590	5590	5590	0
110	20241112	185700	213402640	5590	5590	5590	5590	0
111	20241112	185600	213402640	5590	5590	5590	5590	0
112	20241112	185500	213402640	5590	5590	5590	5590	0
113	20241112	185400	213402640	5590	5590	5590	5590	0
114	20241112	185300	213402640	5590	5590	5590	5590	0
115	20241112	185200	213402640	5590	5590	5590	5590	0
116	20241112	185100	213402640	5590	5590	5590	5590	0
117	20241112	185000	213402640	5590	5590	5590	5590	0
118	20241112	184900	213402640	5590	5590	5590	5590	0
119	20241112	184800	213402640	5590	5590	5590	5590	0
120	20241112	184700	213402640	5590	5590	5590	5590	0
121	20241112	184600	213402640	5590	5590	5590	5590	0
122	20241112	184500	213402640	5590	5590	5590	5590	617
123	20241112	184400	213402640	5590	5590	5590	5590	0
124	20241112	184300	213402640	5590	5590	5590	5590	0
125	20241112	184200	213402640	5590	5590	5590	5590	0
126	20241112	184100	213402640	5590	5590	5590	5590	0
127	20241112	184000	213402640	5590	5590	5590	5590	0
128	20241112	183900	213402640	5590	5590	5590	5590	0
129	20241112	183800	213402640	5590	5590	5590	5590	0
130	20241112	183700	213402640	5590	5590	5590	5590	0
131	20241112	183600	213402640	5590	5590	5590	5590	0
132	20241112	183500	213402640	5590	5590	5590	5590	0
133	20241112	183400	213402640	5590	5590	5590	5590	0
134	20241112	183300	213402640	5590	5590	5590	5590	0
135	20241112	183200	213402640	5590	5590	5590	5590	0
136	20241112	183100	213402640	5590	5590	5590	5590	0
137	20241112	183000	213402640	5590	5590	5590	5590	0
138	20241112	182900	213402640	5590	5590	5590	5590	0
139	20241112	182800	213402640	5590	5590	5590	5590	0
140	20241112	182700	213402640	5590	5590	5590	5590	0
141	20241112	182600	213402640	5590	5590	5590	5590	0
142	20241112	182500	213402640	5590	5590	5590	5590	0
143	20241112	182400	213402640	5590	5590	5590	5590	0
144	20241112	182300	213402640	5590	5590	5590	5590	0
145	20241112	182200	213402640	5590	5590	5590	5590	0
146	20241112	182100	213402640	5590	5590	5590	5590	0
147	20241112	182000	213402640	5590	5590	5590	5590	0
148	20241112	181900	213402640	5590	5590	5590	5590	0
149	20241112	181800	213402640	5590	5590	5590	5590	0
150	20241112	181700	213402640	5590	5590	5590	5590	0
151	20241112	181600	213402640	5590	5590	5590	5590	0
152	20241112	181500	213402640	5590	5590	5590	5590	617
153	20241112	181400	213402640	5590	5590	5590	5590	0
154	20241112	181300	213402640	5590	5590	5590	5590	0
155	20241112	181200	213402640	5590	5590	5590	5590	0
156	20241112	181100	213402640	5590	5590	5590	5590	0
157	20241112	181000	213402640	5590	5590	5590	5590	0
158	20241112	180900	213402640	5590	5590	5590	5590	0
159	20241112	180800	213402640	5590	5590	5590	5590	0
160	20241112	180700	213402640	5590	5590	5590	5590	0
161	20241112	180600	213402640	5590	5590	5590	5590	0
162	20241112	180500	213402640	5590	5590	5590	5590	0
163	20241112	180400	213402640	5590	5590	5590	5590	0
164	20241112	180300	213402640	5590	5590	5590	5590	0
165	20241112	180200	213402640	5590	5590	5590	5590	0
166	20241112	180100	213402640	5590	5590	5590	5590	0
167	20241112	180000	213402640	5590	5590	5590	5590	0
168	20241112	175900	213402640	5590	5590	5590	5590	0
169	20241112	175800	213402640	5590	5590	5590	5590	0
170	20241112	175700	213402640	5590	5590	5590	5590	0
171	20241112	175600	213402640	5590	5590	5590	5590	0
172	20241112	175500	213402640	5590	5590	5590	5590	0
173	20241112	175400	213402640	5590	5590	5590	5590	0
174	20241112	175300	213402640	5590	5590	5590	5590	0
175	20241112	175200	213402640	5590	5590	5590	5590	0
176	20241112	175100	213402640	5590	5590	5590	5590	0
177	20241112	175000	213402640	5590	5590	5590	5590	0
178	20241112	174900	213402640	5590	5590	5590	5590	0
179	20241112	174800	213402640	5590	5590	5590	5590	0
180	20241112	174700	213402640	5590	5590	5590	5590	0
181	20241112	174600	213402640	5590	5590	5590	5590	0
182	20241112	174500	213402640	5590	5590	5590	5590	617
183	20241112	174400	213402640	5590	5590	5590	5590	0
184	20241112	174300	213402640	5590	5590	5590	5590	0
185	20241112	174200	213402640	5590	5590	5590	5590	0
186	20241112	174100	213402640	5590	5590	5590	5590	0
187	20241112	174000	213402640	5590	5590	5590	5590	0
188	20241112	173900	213402640	5590	5590	5590	5590	0
189	20241112	173800	213402640	5590	5590	5590	5590	0
190	20241112	173700	213402640	5590	5590	5590	5590	0
191	20241112	173600	213402640	5590	5590	5590	5590	0
192	20241112	173500	213402640	5590	5590	5590	5590	0
193	20241112	173400	213402640	5590	5590	5590	5590	0
194	20241112	173300	213402640	5590	5590	5590	5590	0
195	20241112	173200	213402640	5590	5590	5590	5590	0
196	20241112	173100	213402640	5590	5590	5590	5590	0
197	20241112	173000	213402640	5590	5590	5590	5590	0
198	20241112	172900	213402640	5590	5590	5590	5590	0
199	20241112	172800	213402640	5590	5590	5590	5590	0
200	20241112	172700	213402640	5590	5590	5590	5590	0
201	20241112	172600	213402640	5590	5590	5590	5590	0
202	20241112	172500	213402640	5590	5590	5590	5590	0
203	20241112	172400	213402640	5590	5590	5590	5590	0
204	20241112	172300	213402640	5590	5590	5590	5590	0
205	20241112	172200	213402640	5590	5590	5590	5590	0
206	20241112	172100	213402640	5590	5590	5590	5590	0
207	20241112	172000	213402640	5590	5590	5590	5590	0
208	20241112	171900	213402640	5590	5590	5590	5590	0
209	20241112	171800	213402640	5590	5590	5590	5590	0
210	20241112	171700	213402640	5590	5590	5590	5590	0
211	20241112	171600	213402640	5590	5590	5590	5590	0
212	20241112	171500	213402640	5590	5590	5590	5590	617
213	20241112	171400	213402640	5590	5590	5590	5590	0
214	20241112	171300	213402640	5590	5590	5590	5590	0
215	20241112	171200	213402640	5590	5590	5590	5590	0
216	20241112	171100	213402640	5590	5590	5590	5590	0
217	20241112	171000	213402640	5590	5590	5590	5590	0
218	20241112	170900	213402640	5590	5590	5590	5590	0
219	20241112	170800	213402640	5590	5590	5590	5590	0
220	20241112	170700	213402640	5590	5590	5590	5590	0
221	20241112	170600	213402640	5590	5590	5590	5590	0
222	20241112	170500	213402640	5590	5590	5590	5590	0
223	20241112	170400	213402640	5590	5590	5590	5590	0
224	20241112	170300	213402640	5590	5590	5590	5590	0
225	20241112	170200	213402640	5590	5590	5590	5590	0
226	20241112	170100	213402640	5590	5590	5590	5590	0
227	20241112	170000	213402640	5590	5590	5590	5590	0
228	20241112	165900	213402640	5590	5590	5590	5590	0
229	20241112	165800	213402640	5590	5590	5590	5590	0
230	20241112	165700	213402640	5590	5590	5590	5590	0
231	20241112	165600	213402640	5590	5590	5590	5590	0
232	20241112	165500	213402640	5590	5590	5590	5590	0
233	20241112	165400	213402640	5590	5590	5590	5590	0
234	20241112	165300	213402640	5590	5590	5590	5590	0
235	20241112	165200	213402640	5590	5590	5590	5590	0
236	20241112	165100	213402640	5590	5590	5590	5590	0
237	20241112	165000	213402640	5590	5590	5590	5590	0
238	20241112	164900	213402640	5590	5590	5590	5590	0
239	20241112	164800	213402640	5590	5590	5590	5590	0
240	20241112	164700	213402640	5590	5590	5590	5590	0
241	20241112	164600	213402640	5590	5590	5590	5590	0
242	20241112	164500	213402640	5590	5590	5590	5590	617
243	20241112	164400	213402640	5590	5590	5590	5590	0
244	20241112	164300	213402640	5590	5590	5590	5590	0
245	20241112	164200	213402640	5590	5590	5590	5590	0
246	20241112	164100	213402640	5590	5590	5590	5590	0
247	20241112	164000	213402640	5590	5590	5590	5590	0
248	20241112	163900	213402640	5590	5590	5590	5590	0
249	20241112	163800	213402640	5590	5590	5590	5590	0
250	20241112	163700	213402640	5590	5590	5590	5590	0
251	20241112	163600	213402640	5590	5590	5590	5590	0
252	20241112	163500	213402640	5590	5590	5590	5590	0
253	20241112	163400	213402640	5590	5590	5590	5590	0
254	20241112	163300	213402640	5590	5590	5590	5590	0
255	20241112	163200	213402640	5590	5590	5590	5590	0
256	20241112	163100	213402640	5590	5590	5590	5590	0
257	20241112	163000	213402640	5590	5590	5590	5590	0
258	20241112	162900	213402640	5590	5590	5590	5590	0
259	20241112	162800	213402640	5590	5590	5590	5590	0
260	20241112	162700	213402640	5590	5590	5590	5590	0
261	20241112	162600	213402640	5590	5590	5590	5590	0
262	20241112	162500	213402640	5590	5590	5590	5590	0
263	20241112	162400	213402640	5590	5590	5590	5590	0
264	20241112	162300	213402640	5590	5590	5590	5590	0
265	20241112	162200	213402640	5590	5590	5590	5590	0
266	20241112	162100	213402640	5590	5590	5590	5590	0
267	20241112	162000	213402640	5590	5590	5590	5590	0
268	20241112	161900	213402640	5590	5590	5590	5590	0
269	20241112	161800	213402640	5590	5590	5590	5590	0
270	20241112	161700	213402640	5590	5590	5590	5590	0
271	20241112	161600	213402640	5590	5590	5590	5590	0
272	20241112	161500	213402640	5590	5590	5590	5590	617
273	20241112	161400	213402640	5590	5590	5590	5590	0
274	20241112	161300	213402640	5590	5590	5590	5590	0
275	20241112	161200	213402640	5590	5590	5590	5590	0
276	20241112	161100	213402640	5590	5590	5590	5590	0
277	20241112	161000	213402640	5590	5590	5590	5590	0
278	20241112	160900	213402640	5590	5590	5590	5590	0
279	20241112	160800	213402640	5590	5590	5590	5590	0
280	20241112	160700	213402640	5590	5590	5590	5590	0
281	20241112	160600	213402640	5590	5590	5590	5590	0
282	20241112	160500	213402640	5590	5590	5590	5590	0
283	20241112	160400	213402640	5590	5590	5590	5590	0
284	20241112	160300	213402640	5590	5590	5590	5590	0
285	20241112	160200	213402640	5590	5590	5590	5590	0
286	20241112	160100	213402640	5590	5590	5590	5590	0
287	20241112	160000	213402640	5590	5590	5590	5590	0
288	20241112	155900	213402640	5590	5590	5590	5590	0
289	20241112	155800	213402640	5590	5590	5590	5590	0
290	20241112	155700	213402640	5590	5590	5590	5590	0
291	20241112	155600	213402640	5590	5590	5590	5590	0
292	20241112	155500	213402640	5590	5590	5590	5590	0
293	20241112	155400	213402640	5590	5590	5590	5590	0
294	20241112	155300	213402640	5590	5590	5590	5590	0
295	20241112	155200	213402640	5590	5590	5590	5590	0
296	20241112	155100	213402640	5590	5590	5590	5590	0
297	20241112	155000	213402640	5590	5590	5590	5590	0
298	20241112	154900	213402640	5590	5590	5590	5590	0
299	20241112	154800	213402640	5590	5590	5590	5590	0
300	20241112	154700	213402640	5590	5590	5590	5590	0
301	20241112	154600	213402640	5590	5590	5590	5590	0
302	20241112	154500	213402640	5590	5590	5590	5590	617
303	20241112	154400	213402640	5590	5590	5590	5590	0
304	20241112	154300	213402640	5590	5590	5590	5590	0
305	20241112	154200	213402640	5590	5590	5590	5590	0
306	20241112	154100	213402640	5590	5590	5590	5590	0
307	20241112	154000	213402640	5590	5590	5590	5590	0
308	20241112	153900	213402640	5590	5590	5590	5590	0
309	20241112	153800	213402640	5590	5590	5590	5590	0
310	20241112	153700	213402640	5590	5590	5590	5590	0
311	20241112	153600	213402640	5590	5590	5590	5590	0
312	20241112	153500	213402640	5590	5590	5590	5590	0
313	20241112	153400	213402640	5590	5590	5590	5590	0
314	20241112	153300	213402640	5590	5590	5590	5590	0
315	20241112	153200	213402640	5590	5590	5590	5590	0
316	20241112	153100	213402640	5590	5590	5590	5590	0
317	20241112	153000	213402640	5590	5590	5590	5590	617
318	20241112	152900	209953610	5620	5620	5620	5620	0
319	20241112	152800	209953610	5620	5620	5620	5620	0
320	20241112	152700	209953610	5620	5620	5620	5620	0
321	20241112	152600	209953610	5620	5620	5620	5620	0
322	20241112	152500	209953610	5620	5620	5620	5620	0
323	20241112	152400	209953610	5620	5620	5620	5620	0
324	20241112	152300	209953610	5620	5620	5620	5620	0
325	20241112	152200	209953610	5620	5620	5620	5620	0
326	20241112	152100	209953610	5620	5620	5620	5620	0
327	20241112	152000	209953610	5620	5620	5620	5620	0
328	20241112	151900	209953610	5620	5620	5620	5620	178
329	20241112	151800	208953250	5630	5630	5630	5630	9
330	20241112	151700	208902580	5640	5640	5640	5640	50
331	20241112	151600	208620580	5640	5640	5640	5640	0
332	20241112	151500	208620580	5640	5600	5640	5580	281
333	20241112	151400	207051280	5650	5650	5650	5650	1
334	20241112	151300	207045630	5640	5590	5640	5580	647
335	20241112	151200	203432200	5580	5580	5580	5580	0
336	20241112	151100	203432200	5580	5580	5580	5580	0
337	20241112	151000	203432200	5580	5600	5600	5580	7
338	20241112	150900	203393060	5630	5630	5630	5630	0
339	20241112	150800	203393060	5630	5630	5630	5630	0
340	20241112	150700	203393060	5630	5610	5680	5580	843
341	20241112	150600	198668490	5610	5620	5620	5610	900
342	20241112	150500	193619020	5620	5620	5620	5620	20
343	20241112	150400	193506620	5610	5610	5610	5610	0
344	20241112	150300	193506620	5610	5630	5630	5610	148
345	20241112	150200	192675370	5650	5650	5650	5650	199
346	20241112	150100	191551020	5650	5650	5650	5650	0
347	20241112	150000	191551020	5650	5650	5650	5650	0
348	20241112	145900	191551020	5650	5650	5650	5650	0
349	20241112	145800	191551020	5650	5650	5650	5650	0
350	20241112	145700	191551020	5650	5650	5650	5650	0
351	20241112	145600	191551020	5650	5650	5650	5650	0
352	20241112	145500	191551020	5650	5650	5650	5650	1
353	20241112	145400	191545370	5620	5640	5640	5620	1272
354	20241112	145300	184389100	5680	5680	5680	5680	12
355	20241112	145200	184320940	5690	5690	5690	5690	0
356	20241112	145100	184320940	5690	5690	5690	5690	0
357	20241112	145000	184320940	5690	5690	5690	5690	0
358	20241112	144900	184320940	5690	5660	5690	5660	177
359	20241112	144800	183316970	5640	5650	5650	5640	127
360	20241112	144700	182600650	5650	5650	5650	5650	0
361	20241112	144600	182600650	5650	5650	5650	5650	0
362	20241112	144500	182600650	5650	5650	5650	5640	352
363	20241112	144400	180611970	5640	5640	5640	5640	6
364	20241112	144300	180578130	5640	5640	5640	5640	0
365	20241112	144200	180578130	5640	5640	5640	5640	20
366	20241112	144100	180465330	5640	5640	5640	5640	0
367	20241112	144000	180465330	5640	5640	5640	5640	0
368	20241112	143900	180465330	5640	5640	5640	5640	21
369	20241112	143800	180346890	5670	5670	5670	5670	1
370	20241112	143700	180341220	5650	5650	5650	5650	3
371	20241112	143600	180324270	5670	5670	5670	5670	0
372	20241112	143500	180324270	5670	5670	5670	5670	1
373	20241112	143400	180318600	5650	5650	5650	5650	0
374	20241112	143300	180318600	5650	5670	5670	5650	2
375	20241112	143200	180307280	5690	5690	5690	5690	0
376	20241112	143100	180307280	5690	5690	5690	5690	0
377	20241112	143000	180307280	5690	5690	5690	5690	0
378	20241112	142900	180307280	5690	5690	5690	5690	0
379	20241112	142800	180307280	5690	5690	5690	5690	1
380	20241112	142700	180301590	5630	5630	5630	5630	0
381	20241112	142600	180301590	5630	5630	5630	5630	0
382	20241112	142500	180301590	5630	5630	5630	5630	0
383	20241112	142400	180301590	5630	5630	5630	5630	200
384	20241112	142300	179175590	5630	5630	5630	5630	27
385	20241112	142200	179023580	5680	5680	5680	5680	0
386	20241112	142100	179023580	5680	5680	5680	5680	0
387	20241112	142000	179023580	5680	5680	5680	5680	0
388	20241112	141900	179023580	5680	5680	5680	5640	359
389	20241112	141800	176988460	5680	5680	5680	5680	0
390	20241112	141700	176988460	5680	5680	5680	5680	200
391	20241112	141600	175852460	5690	5690	5690	5690	0
392	20241112	141500	175852460	5690	5690	5690	5690	0
393	20241112	141400	175852460	5690	5690	5690	5690	0
394	20241112	141300	175852460	5690	5690	5690	5690	0
395	20241112	141200	175852460	5690	5690	5690	5690	0
396	20241112	141100	175852460	5690	5690	5690	5690	0
397	20241112	141000	175852460	5690	5690	5690	5690	5
398	20241112	140900	175824010	5630	5630	5630	5630	1
399	20241112	140800	175818380	5690	5690	5690	5690	1
400	20241112	140700	175812690	5630	5630	5630	5630	0
401	20241112	140600	175812690	5630	5630	5630	5630	6
402	20241112	140500	175778910	5630	5630	5630	5630	0
403	20241112	140400	175778910	5630	5630	5630	5630	479
404	20241112	140300	173082140	5650	5650	5650	5650	50
405	20241112	140200	172799640	5660	5660	5660	5650	147
406	20241112	140100	171967830	5650	5650	5650	5650	0
407	20241112	140000	171967830	5650	5650	5650	5650	0
408	20241112	135900	171967830	5650	5650	5650	5650	1
409	20241112	135800	171962180	5650	5650	5650	5650	0
410	20241112	135700	171962180	5650	5650	5650	5650	15
411	20241112	135600	171877430	5650	5650	5650	5650	31
412	20241112	135500	171702280	5660	5660	5660	5660	2
413	20241112	135400	171690960	5660	5660	5660	5660	0
414	20241112	135300	171690960	5660	5650	5660	5650	2
415	20241112	135200	171679650	5650	5650	5650	5650	42
416	20241112	135100	171442350	5650	5650	5660	5650	229
417	20241112	135000	170146430	5660	5660	5660	5660	0
418	20241112	134900	170146430	5660	5660	5660	5660	14
419	20241112	134800	170067190	5660	5660	5660	5660	0
420	20241112	134700	170067190	5660	5660	5660	5660	0
421	20241112	134600	170067190	5660	5660	5660	5660	17
422	20241112	134500	169970970	5660	5660	5660	5660	0
423	20241112	134400	169970970	5660	5660	5660	5660	0
424	20241112	134300	169970970	5660	5670	5670	5660	57
425	20241112	134200	169647830	5670	5670	5670	5670	0
426	20241112	134100	169647830	5670	5670	5670	5670	81
427	20241112	134000	169188560	5670	5670	5670	5670	31
428	20241112	133900	169012790	5710	5710	5710	5710	1
429	20241112	133800	169007080	5670	5670	5670	5670	0
430	20241112	133700	169007080	5670	5710	5710	5670	10
431	20241112	133600	168950180	5670	5670	5670	5670	0
432	20241112	133500	168950180	5670	5670	5670	5670	2
433	20241112	133400	168938840	5710	5710	5710	5710	0
434	20241112	133300	168938840	5710	5710	5710	5710	0
435	20241112	133200	168938840	5710	5710	5710	5710	0
436	20241112	133100	168938840	5710	5710	5710	5710	0
437	20241112	133000	168938840	5710	5680	5710	5680	2
438	20241112	132900	168927450	5710	5710	5710	5710	20
439	20241112	132800	168813250	5710	5710	5710	5710	1
440	20241112	132700	168807540	5710	5710	5710	5710	0
441	20241112	132600	168807540	5710	5710	5710	5710	1
442	20241112	132500	168801830	5680	5680	5680	5680	0
443	20241112	132400	168801830	5680	5680	5680	5680	21
444	20241112	132300	168682550	5710	5710	5710	5710	0
445	20241112	132200	168682550	5710	5710	5710	5710	0
446	20241112	132100	168682550	5710	5710	5710	5710	0
447	20241112	132000	168682550	5710	5710	5710	5710	0
448	20241112	131900	168682550	5710	5710	5710	5710	0
449	20241112	131800	168682550	5710	5710	5710	5710	1
450	20241112	131700	168676840	5680	5680	5680	5680	0
451	20241112	131600	168676840	5680	5680	5680	5680	1
452	20241112	131500	168671160	5680	5680	5680	5680	0
453	20241112	131400	168671160	5680	5680	5680	5680	4
454	20241112	131300	168648440	5720	5720	5720	5720	0
455	20241112	131200	168648440	5720	5720	5720	5720	1
456	20241112	131100	168642720	5700	5700	5700	5700	10
457	20241112	131000	168585720	5730	5730	5730	5730	0
458	20241112	130900	168585720	5730	5730	5730	5730	0
459	20241112	130800	168585720	5730	5730	5730	5730	0
460	20241112	130700	168585720	5730	5730	5730	5730	0
461	20241112	130600	168585720	5730	5730	5730	5730	0
462	20241112	130500	168585720	5730	5730	5730	5730	0
463	20241112	130400	168585720	5730	5730	5730	5730	0
464	20241112	130300	168585720	5730	5730	5730	5730	0
465	20241112	130200	168585720	5730	5680	5730	5680	264
466	20241112	130100	167086150	5680	5680	5680	5680	0
467	20241112	130000	167086150	5680	5680	5680	5680	36
468	20241112	125900	166881670	5680	5690	5690	5680	200
469	20241112	125800	165745660	5690	5690	5690	5690	0
470	20241112	125700	165745660	5690	5690	5690	5690	0
471	20241112	125600	165745660	5690	5690	5690	5690	0
472	20241112	125500	165745660	5690	5690	5690	5690	0
473	20241112	125400	165745660	5690	5690	5690	5690	0
474	20241112	125300	165745660	5690	5690	5690	5690	0
475	20241112	125200	165745660	5690	5690	5690	5690	0
476	20241112	125100	165745660	5690	5710	5710	5690	179
477	20241112	125000	164725030	5710	5710	5710	5710	0
478	20241112	124900	164725030	5710	5710	5710	5710	0
479	20241112	124800	164725030	5710	5710	5710	5710	0
480	20241112	124700	164725030	5710	5710	5710	5710	5
481	20241112	124600	164696480	5730	5730	5730	5730	0
482	20241112	124500	164696480	5730	5730	5730	5730	1
483	20241112	124400	164690750	5730	5730	5730	5730	50
484	20241112	124300	164404250	5740	5740	5740	5740	0
485	20241112	124200	164404250	5740	5740	5740	5740	0
486	20241112	124100	164404250	5740	5740	5740	5740	0
487	20241112	124000	164404250	5740	5740	5740	5740	0
488	20241112	123900	164404250	5740	5740	5740	5740	0
489	20241112	123800	164404250	5740	5740	5740	5740	0
490	20241112	123700	164404250	5740	5740	5740	5740	100
491	20241112	123600	163830250	5740	5740	5740	5740	0
492	20241112	123500	163830250	5740	5740	5740	5740	0
493	20241112	123400	163830250	5740	5740	5740	5740	30
494	20241112	123300	163658050	5740	5740	5740	5740	0
495	20241112	123200	163658050	5740	5740	5740	5740	0
496	20241112	123100	163658050	5740	5740	5740	5740	0
497	20241112	123000	163658050	5740	5710	5740	5710	788
498	20241112	122900	159137020	5710	5710	5710	5710	0
499	20241112	122800	159137020	5710	5690	5710	5690	2
500	20241112	122700	159125620	5690	5690	5690	5690	0
501	20241112	122600	159125620	5690	5690	5690	5690	0
502	20241112	122500	159125620	5690	5690	5690	5690	101
503	20241112	122400	158550930	5690	5690	5690	5690	1
504	20241112	122300	158545240	5700	5700	5700	5700	0
505	20241112	122200	158545240	5700	5700	5700	5700	60
506	20241112	122100	158203240	5700	5700	5700	5700	0
507	20241112	122000	158203240	5700	5700	5700	5700	24
508	20241112	121900	158066440	5730	5730	5730	5730	0
509	20241112	121800	158066440	5730	5730	5730	5730	0
510	20241112	121700	158066440	5730	5730	5730	5730	0
511	20241112	121600	158066440	5730	5730	5730	5730	0
512	20241112	121500	158066440	5730	5730	5730	5730	0
513	20241112	121400	158066440	5730	5730	5730	5730	0
514	20241112	121300	158066440	5730	5730	5730	5730	0
515	20241112	121200	158066440	5730	5720	5730	5720	600
516	20241112	121100	154628460	5700	5700	5700	5700	0
517	20241112	121000	154628460	5700	5700	5700	5700	0
518	20241112	120900	154628460	5700	5700	5700	5700	1
519	20241112	120800	154622760	5730	5730	5730	5730	0
520	20241112	120700	154622760	5730	5730	5730	5730	0
521	20241112	120600	154622760	5730	5730	5730	5730	0
522	20241112	120500	154622760	5730	5730	5730	5730	0
523	20241112	120400	154622760	5730	5730	5730	5730	0
524	20241112	120300	154622760	5730	5730	5730	5730	0
525	20241112	120200	154622760	5730	5730	5730	5730	0
526	20241112	120100	154622760	5730	5730	5730	5730	0
527	20241112	120000	154622760	5730	5730	5730	5730	0
528	20241112	115900	154622760	5730	5730	5730	5730	0
529	20241112	115800	154622760	5730	5730	5730	5730	0
530	20241112	115700	154622760	5730	5730	5730	5730	0
531	20241112	115600	154622760	5730	5730	5730	5730	0
532	20241112	115500	154622760	5730	5730	5730	5730	0
533	20241112	115400	154622760	5730	5730	5730	5730	1
534	20241112	115300	154617030	5680	5680	5680	5680	6
535	20241112	115200	154582950	5730	5730	5730	5730	0
536	20241112	115100	154582950	5730	5730	5730	5730	0
537	20241112	115000	154582950	5730	5730	5730	5730	100
538	20241112	114900	154009950	5730	5730	5730	5730	0
539	20241112	114800	154009950	5730	5700	5730	5700	30
540	20241112	114700	153838890	5700	5700	5700	5700	252
541	20241112	114600	152402490	5690	5690	5690	5690	200
542	20241112	114500	151264490	5690	5700	5700	5690	2
543	20241112	114400	151253100	5680	5680	5680	5680	0
544	20241112	114300	151253100	5680	5680	5680	5680	0
545	20241112	114200	151253100	5680	5680	5680	5680	16
546	20241112	114100	151162220	5700	5690	5700	5690	700
547	20241112	114000	147179210	5690	5700	5700	5690	19
548	20241112	113900	147071020	5700	5700	5700	5700	91
549	20241112	113800	146552320	5700	5700	5700	5700	0
550	20241112	113700	146552320	5700	5700	5700	5700	0
551	20241112	113600	146552320	5700	5710	5710	5700	815
552	20241112	113500	141903200	5730	5710	5730	5710	5
553	20241112	113400	141874630	5730	5730	5730	5730	0
554	20241112	113300	141874630	5730	5710	5730	5710	45
555	20241112	113200	141617540	5740	5740	5740	5740	0
556	20241112	113100	141617540	5740	5740	5740	5740	0
557	20241112	113000	141617540	5740	5740	5740	5740	0
558	20241112	112900	141617540	5740	5740	5740	5740	0
559	20241112	112800	141617540	5740	5740	5740	5740	0
560	20241112	112700	141617540	5740	5740	5740	5740	0
561	20241112	112600	141617540	5740	5740	5740	5740	0
562	20241112	112500	141617540	5740	5740	5740	5740	50
563	20241112	112400	141330540	5740	5710	5740	5710	123
564	20241112	112300	140628180	5740	5740	5740	5740	0
565	20241112	112200	140628180	5740	5740	5740	5740	0
566	20241112	112100	140628180	5740	5740	5740	5740	0
567	20241112	112000	140628180	5740	5740	5740	5740	0
568	20241112	111900	140628180	5740	5740	5740	5740	0
569	20241112	111800	140628180	5740	5740	5740	5740	0
570	20241112	111700	140628180	5740	5740	5740	5740	0
571	20241112	111600	140628180	5740	5740	5740	5740	0
572	20241112	111500	140628180	5740	5740	5740	5740	0
573	20241112	111400	140628180	5740	5740	5740	5740	0
574	20241112	111300	140628180	5740	5740	5740	5740	1
575	20241112	111200	140622440	5730	5730	5730	5730	100
576	20241112	111100	140049440	5730	5730	5730	5730	0
577	20241112	111000	140049440	5730	5730	5730	5730	2
578	20241112	110900	140037980	5740	5740	5740	5740	0
579	20241112	110800	140037980	5740	5740	5740	5740	0
580	20241112	110700	140037980	5740	5740	5740	5740	200
581	20241112	110600	138889980	5740	5740	5740	5740	0
582	20241112	110500	138889980	5740	5740	5740	5740	53
583	20241112	110400	138585760	5740	5740	5740	5740	0
584	20241112	110300	138585760	5740	5740	5740	5740	0
585	20241112	110200	138585760	5740	5710	5740	5710	61
586	20241112	110100	138237420	5710	5710	5710	5710	0
587	20241112	110000	138237420	5710	5710	5710	5710	0
588	20241112	105900	138237420	5710	5710	5710	5710	0
589	20241112	105800	138237420	5710	5710	5710	5710	0
590	20241112	105700	138237420	5710	5710	5710	5710	0
591	20241112	105600	138237420	5710	5710	5710	5710	171
592	20241112	105500	137261010	5710	5710	5710	5710	40
593	20241112	105400	137032610	5750	5710	5750	5710	263
594	20241112	105300	135530400	5710	5710	5710	5710	0
595	20241112	105200	135530400	5710	5710	5710	5710	3
596	20241112	105100	135513270	5750	5750	5750	5750	0
597	20241112	105000	135513270	5750	5750	5750	5750	30
598	20241112	104900	135340770	5750	5750	5750	5750	0
599	20241112	104800	135340770	5750	5750	5750	5750	0
600	20241112	104700	135340770	5750	5750	5750	5750	0
601	20241112	104600	135340770	5750	5750	5750	5750	0
602	20241112	104500	135340770	5750	5750	5750	5750	0
603	20241112	104400	135340770	5750	5750	5750	5750	0
604	20241112	104300	135340770	5750	5750	5750	5750	0
605	20241112	104200	135340770	5750	5750	5750	5750	0
606	20241112	104100	135340770	5750	5750	5750	5750	1
607	20241112	104000	135335020	5740	5740	5740	5740	50
608	20241112	103900	135048020	5710	5710	5710	5710	0
609	20241112	103800	135048020	5710	5710	5710	5710	1
610	20241112	103700	135042310	5710	5710	5710	5710	0
611	20241112	103600	135042310	5710	5710	5710	5710	0
612	20241112	103500	135042310	5710	5730	5730	5710	20
613	20241112	103400	134928080	5730	5730	5730	5730	0
614	20241112	103300	134928080	5730	5730	5730	5730	0
615	20241112	103200	134928080	5730	5730	5730	5730	50
616	20241112	103100	134641580	5710	5710	5710	5710	11
617	20241112	103000	134578770	5710	5730	5740	5710	22
618	20241112	102900	134453100	5740	5740	5740	5740	0
619	20241112	102800	134453100	5740	5740	5740	5740	0
620	20241112	102700	134453100	5740	5740	5740	5740	0
621	20241112	102600	134453100	5740	5740	5740	5740	0
622	20241112	102500	134453100	5740	5710	5740	5710	2
623	20241112	102400	134441650	5710	5710	5710	5710	0
624	20241112	102300	134441650	5710	5710	5710	5710	2
625	20241112	102200	134430230	5750	5750	5750	5750	0
626	20241112	102100	134430230	5750	5750	5750	5750	0
627	20241112	102000	134430230	5750	5750	5750	5750	0
628	20241112	101900	134430230	5750	5750	5750	5750	0
629	20241112	101800	134430230	5750	5750	5750	5750	1
630	20241112	101700	134424480	5710	5740	5740	5710	100
631	20241112	101600	133852090	5750	5750	5750	5750	0
632	20241112	101500	133852090	5750	5750	5750	5750	77
633	20241112	101400	133409340	5770	5770	5770	5770	0
634	20241112	101300	133409340	5770	5770	5770	5770	1
635	20241112	101200	133403570	5780	5780	5780	5780	0
636	20241112	101100	133403570	5780	5780	5780	5780	0
637	20241112	101000	133403570	5780	5770	5780	5770	115
638	20241112	100900	132739250	5680	5720	5720	5680	193
639	20241112	100800	131638370	5760	5760	5760	5760	0
640	20241112	100700	131638370	5760	5750	5760	5750	500
641	20241112	100600	128761370	5750	5750	5750	5750	200
642	20241112	100500	127611370	5750	5750	5750	5750	134
643	20241112	100400	126840870	5710	5740	5750	5710	513
644	20241112	100300	123903740	5750	5750	5750	5750	1
645	20241112	100200	123897990	5750	5750	5750	5750	21
646	20241112	100100	123777240	5750	5750	5750	5750	0
647	20241112	100000	123777240	5750	5720	5750	5720	817
648	20241112	095900	119103970	5720	5700	5720	5700	728
649	20241112	095800	114950370	5700	5700	5700	5700	0
650	20241112	095700	114950370	5700	5700	5700	5700	268
651	20241112	095600	113422770	5700	5690	5700	5690	11
652	20241112	095500	113360170	5680	5670	5680	5670	872
653	20241112	095400	108409200	5670	5670	5670	5670	0
654	20241112	095300	108409200	5670	5640	5670	5640	1353
655	20241112	095200	100765630	5630	5630	5630	5630	10
656	20241112	095100	100709330	5650	5650	5650	5650	265
657	20241112	095000	99212080	5650	5650	5650	5650	0
658	20241112	094900	99212080	5650	5650	5650	5650	134
659	20241112	094800	98454980	5650	5650	5650	5650	120
660	20241112	094700	97776980	5670	5670	5670	5670	246
661	20241112	094600	96382160	5670	5670	5670	5670	648
662	20241112	094500	92708000	5670	5670	5670	5670	52
663	20241112	094400	92413160	5670	5650	5670	5650	168
664	20241112	094300	91463400	5650	5650	5650	5630	165
665	20241112	094200	90531370	5680	5670	5680	5660	33
666	20241112	094100	90344380	5680	5680	5680	5680	1
667	20241112	094000	90338700	5670	5670	5670	5670	0
668	20241112	093900	90338700	5670	5670	5670	5670	200
669	20241112	093800	89204700	5680	5680	5680	5680	0
670	20241112	093700	89204700	5680	5660	5680	5660	1217
671	20241112	093600	82305210	5660	5650	5660	5650	45
672	20241112	093500	82050930	5660	5650	5660	5650	373
673	20241112	093400	79943280	5660	5660	5660	5660	50
674	20241112	093300	79660280	5560	5620	5660	5560	823
675	20241112	093200	75062080	5680	5680	5680	5680	0
676	20241112	093100	75062080	5680	5680	5680	5680	0
677	20241112	093000	75062080	5680	5650	5680	5600	342
678	20241112	092900	73137010	5650	5650	5650	5650	11
679	20241112	092800	73074860	5680	5670	5680	5640	209
680	20241112	092700	71890790	5640	5660	5660	5640	158
681	20241112	092600	70998790	5700	5690	5700	5690	28
682	20241112	092500	70839430	5700	5700	5700	5700	0
683	20241112	092400	70839430	5700	5700	5700	5700	0
684	20241112	092300	70839430	5700	5700	5700	5700	0
685	20241112	092200	70839430	5700	5670	5700	5580	983
686	20241112	092100	65326200	5670	5670	5700	5670	488
687	20241112	092000	62558340	5660	5730	5730	5660	1677
688	20241112	091900	53011990	5740	5740	5740	5740	30
689	20241112	091800	52839790	5730	5730	5730	5730	0
690	20241112	091700	52839790	5730	5730	5730	5730	2
691	20241112	091600	52828330	5720	5720	5720	5720	0
692	20241112	091500	52828330	5720	5720	5720	5720	1
693	20241112	091400	52822610	5710	5710	5710	5710	0
694	20241112	091300	52822610	5710	5710	5710	5710	0
695	20241112	091200	52822610	5710	5710	5710	5710	30
696	20241112	091100	52651310	5710	5760	5760	5710	322
697	20241112	091000	50809140	5740	5750	5760	5700	849
698	20241112	090900	45948190	5750	5780	5810	5750	5514
699	20241112	090800	14191080	5800	5840	5840	5800	1607
700	20241112	090700	4863860	5840	5840	5840	5840	0
701	20241112	090600	4863860	5840	5890	5890	5840	778
702	20241112	090500	295100	5890	5890	5890	5890	0
703	20241112	090400	295100	5890	5890	5890	5890	8
704	20241112	090300	247980	5990	5990	5990	5990	0
705	20241112	090200	247980	5990	5990	5990	5990	0
706	20241112	090100	247980	5990	5960	5990	5960	12
707	20241112	090000	176400	5880	5880	5880	5880	30