KissMeData/347890/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	211300	107103290	5570	5570	5570	5570	4
3	20241111	211200	107103290	5570	5570	5570	5570	0
4	20241111	211100	107103290	5570	5570	5570	5570	0
5	20241111	211000	107103290	5570	5570	5570	5570	0
6	20241111	210900	107103290	5570	5570	5570	5570	0
7	20241111	210800	107103290	5570	5570	5570	5570	0
8	20241111	210700	107103290	5570	5570	5570	5570	0
9	20241111	210600	107103290	5570	5570	5570	5570	0
10	20241111	210500	107103290	5570	5570	5570	5570	0
11	20241111	210400	107103290	5570	5570	5570	5570	0
12	20241111	210300	107103290	5570	5570	5570	5570	0
13	20241111	210200	107103290	5570	5570	5570	5570	0
14	20241111	210100	107103290	5570	5570	5570	5570	0
15	20241111	210000	107103290	5570	5570	5570	5570	0
16	20241111	205900	107103290	5570	5570	5570	5570	0
17	20241111	205800	107103290	5570	5570	5570	5570	0
18	20241111	205700	107103290	5570	5570	5570	5570	0
19	20241111	205600	107103290	5570	5570	5570	5570	0
20	20241111	205500	107103290	5570	5570	5570	5570	0
21	20241111	205400	107103290	5570	5570	5570	5570	0
22	20241111	205300	107103290	5570	5570	5570	5570	0
23	20241111	205200	107103290	5570	5570	5570	5570	0
24	20241111	205100	107103290	5570	5570	5570	5570	0
25	20241111	205000	107103290	5570	5570	5570	5570	0
26	20241111	204900	107103290	5570	5570	5570	5570	0
27	20241111	204800	107103290	5570	5570	5570	5570	0
28	20241111	204700	107103290	5570	5570	5570	5570	0
29	20241111	204600	107103290	5570	5570	5570	5570	0
30	20241111	204500	107103290	5570	5570	5570	5570	0
31	20241111	204400	107103290	5570	5570	5570	5570	0
32	20241111	204300	107103290	5570	5570	5570	5570	4
33	20241111	204200	107103290	5570	5570	5570	5570	0
34	20241111	204100	107103290	5570	5570	5570	5570	0
35	20241111	204000	107103290	5570	5570	5570	5570	0
36	20241111	203900	107103290	5570	5570	5570	5570	0
37	20241111	203800	107103290	5570	5570	5570	5570	0
38	20241111	203700	107103290	5570	5570	5570	5570	0
39	20241111	203600	107103290	5570	5570	5570	5570	0
40	20241111	203500	107103290	5570	5570	5570	5570	0
41	20241111	203400	107103290	5570	5570	5570	5570	0
42	20241111	203300	107103290	5570	5570	5570	5570	0
43	20241111	203200	107103290	5570	5570	5570	5570	0
44	20241111	203100	107103290	5570	5570	5570	5570	0
45	20241111	203000	107103290	5570	5570	5570	5570	0
46	20241111	202900	107103290	5570	5570	5570	5570	0
47	20241111	202800	107103290	5570	5570	5570	5570	0
48	20241111	202700	107103290	5570	5570	5570	5570	0
49	20241111	202600	107103290	5570	5570	5570	5570	0
50	20241111	202500	107103290	5570	5570	5570	5570	0
51	20241111	202400	107103290	5570	5570	5570	5570	0
52	20241111	202300	107103290	5570	5570	5570	5570	0
53	20241111	202200	107103290	5570	5570	5570	5570	0
54	20241111	202100	107103290	5570	5570	5570	5570	0
55	20241111	202000	107103290	5570	5570	5570	5570	0
56	20241111	201900	107103290	5570	5570	5570	5570	0
57	20241111	201800	107103290	5570	5570	5570	5570	0
58	20241111	201700	107103290	5570	5570	5570	5570	0
59	20241111	201600	107103290	5570	5570	5570	5570	0
60	20241111	201500	107103290	5570	5570	5570	5570	0
61	20241111	201400	107103290	5570	5570	5570	5570	0
62	20241111	201300	107103290	5570	5570	5570	5570	4
63	20241111	201200	107103290	5570	5570	5570	5570	0
64	20241111	201100	107103290	5570	5570	5570	5570	0
65	20241111	201000	107103290	5570	5570	5570	5570	0
66	20241111	200900	107103290	5570	5570	5570	5570	0
67	20241111	200800	107103290	5570	5570	5570	5570	0
68	20241111	200700	107103290	5570	5570	5570	5570	0
69	20241111	200600	107103290	5570	5570	5570	5570	0
70	20241111	200500	107103290	5570	5570	5570	5570	0
71	20241111	200400	107103290	5570	5570	5570	5570	0
72	20241111	200300	107103290	5570	5570	5570	5570	0
73	20241111	200200	107103290	5570	5570	5570	5570	0
74	20241111	200100	107103290	5570	5570	5570	5570	0
75	20241111	200000	107103290	5570	5570	5570	5570	0
76	20241111	195900	107103290	5570	5570	5570	5570	0
77	20241111	195800	107103290	5570	5570	5570	5570	0
78	20241111	195700	107103290	5570	5570	5570	5570	0
79	20241111	195600	107103290	5570	5570	5570	5570	0
80	20241111	195500	107103290	5570	5570	5570	5570	0
81	20241111	195400	107103290	5570	5570	5570	5570	0
82	20241111	195300	107103290	5570	5570	5570	5570	0
83	20241111	195200	107103290	5570	5570	5570	5570	0
84	20241111	195100	107103290	5570	5570	5570	5570	0
85	20241111	195000	107103290	5570	5570	5570	5570	0
86	20241111	194900	107103290	5570	5570	5570	5570	0
87	20241111	194800	107103290	5570	5570	5570	5570	0
88	20241111	194700	107103290	5570	5570	5570	5570	0
89	20241111	194600	107103290	5570	5570	5570	5570	0
90	20241111	194500	107103290	5570	5570	5570	5570	0
91	20241111	194400	107103290	5570	5570	5570	5570	0
92	20241111	194300	107103290	5570	5570	5570	5570	4
93	20241111	194200	107103290	5570	5570	5570	5570	0
94	20241111	194100	107103290	5570	5570	5570	5570	0
95	20241111	194000	107103290	5570	5570	5570	5570	0
96	20241111	193900	107103290	5570	5570	5570	5570	0
97	20241111	193800	107103290	5570	5570	5570	5570	0
98	20241111	193700	107103290	5570	5570	5570	5570	0
99	20241111	193600	107103290	5570	5570	5570	5570	0
100	20241111	193500	107103290	5570	5570	5570	5570	0
101	20241111	193400	107103290	5570	5570	5570	5570	0
102	20241111	193300	107103290	5570	5570	5570	5570	0
103	20241111	193200	107103290	5570	5570	5570	5570	0
104	20241111	193100	107103290	5570	5570	5570	5570	0
105	20241111	193000	107103290	5570	5570	5570	5570	0
106	20241111	192900	107103290	5570	5570	5570	5570	0
107	20241111	192800	107103290	5570	5570	5570	5570	0
108	20241111	192700	107103290	5570	5570	5570	5570	0
109	20241111	192600	107103290	5570	5570	5570	5570	0
110	20241111	192500	107103290	5570	5570	5570	5570	0
111	20241111	192400	107103290	5570	5570	5570	5570	0
112	20241111	192300	107103290	5570	5570	5570	5570	0
113	20241111	192200	107103290	5570	5570	5570	5570	0
114	20241111	192100	107103290	5570	5570	5570	5570	0
115	20241111	192000	107103290	5570	5570	5570	5570	0
116	20241111	191900	107103290	5570	5570	5570	5570	0
117	20241111	191800	107103290	5570	5570	5570	5570	0
118	20241111	191700	107103290	5570	5570	5570	5570	0
119	20241111	191600	107103290	5570	5570	5570	5570	0
120	20241111	191500	107103290	5570	5570	5570	5570	0
121	20241111	191400	107103290	5570	5570	5570	5570	0
122	20241111	191300	107103290	5570	5570	5570	5570	4
123	20241111	191200	107103290	5570	5570	5570	5570	0
124	20241111	191100	107103290	5570	5570	5570	5570	0
125	20241111	191000	107103290	5570	5570	5570	5570	0
126	20241111	190900	107103290	5570	5570	5570	5570	0
127	20241111	190800	107103290	5570	5570	5570	5570	0
128	20241111	190700	107103290	5570	5570	5570	5570	0
129	20241111	190600	107103290	5570	5570	5570	5570	0
130	20241111	190500	107103290	5570	5570	5570	5570	0
131	20241111	190400	107103290	5570	5570	5570	5570	0
132	20241111	190300	107103290	5570	5570	5570	5570	0
133	20241111	190200	107103290	5570	5570	5570	5570	0
134	20241111	190100	107103290	5570	5570	5570	5570	0
135	20241111	190000	107103290	5570	5570	5570	5570	0
136	20241111	185900	107103290	5570	5570	5570	5570	0
137	20241111	185800	107103290	5570	5570	5570	5570	0
138	20241111	185700	107103290	5570	5570	5570	5570	0
139	20241111	185600	107103290	5570	5570	5570	5570	0
140	20241111	185500	107103290	5570	5570	5570	5570	0
141	20241111	185400	107103290	5570	5570	5570	5570	0
142	20241111	185300	107103290	5570	5570	5570	5570	0
143	20241111	185200	107103290	5570	5570	5570	5570	0
144	20241111	185100	107103290	5570	5570	5570	5570	0
145	20241111	185000	107103290	5570	5570	5570	5570	0
146	20241111	184900	107103290	5570	5570	5570	5570	0
147	20241111	184800	107103290	5570	5570	5570	5570	0
148	20241111	184700	107103290	5570	5570	5570	5570	0
149	20241111	184600	107103290	5570	5570	5570	5570	0
150	20241111	184500	107103290	5570	5570	5570	5570	0
151	20241111	184400	107103290	5570	5570	5570	5570	0
152	20241111	184300	107103290	5570	5570	5570	5570	4
153	20241111	184200	107103290	5570	5570	5570	5570	0
154	20241111	184100	107103290	5570	5570	5570	5570	0
155	20241111	184000	107103290	5570	5570	5570	5570	0
156	20241111	183900	107103290	5570	5570	5570	5570	0
157	20241111	183800	107103290	5570	5570	5570	5570	0
158	20241111	183700	107103290	5570	5570	5570	5570	0
159	20241111	183600	107103290	5570	5570	5570	5570	0
160	20241111	183500	107103290	5570	5570	5570	5570	0
161	20241111	183400	107103290	5570	5570	5570	5570	0
162	20241111	183300	107103290	5570	5570	5570	5570	0
163	20241111	183200	107103290	5570	5570	5570	5570	0
164	20241111	183100	107103290	5570	5570	5570	5570	0
165	20241111	183000	107103290	5570	5570	5570	5570	0
166	20241111	182900	107103290	5570	5570	5570	5570	0
167	20241111	182800	107103290	5570	5570	5570	5570	0
168	20241111	182700	107103290	5570	5570	5570	5570	0
169	20241111	182600	107103290	5570	5570	5570	5570	0
170	20241111	182500	107103290	5570	5570	5570	5570	0
171	20241111	182400	107103290	5570	5570	5570	5570	0
172	20241111	182300	107103290	5570	5570	5570	5570	0
173	20241111	182200	107103290	5570	5570	5570	5570	0
174	20241111	182100	107103290	5570	5570	5570	5570	0
175	20241111	182000	107103290	5570	5570	5570	5570	0
176	20241111	181900	107103290	5570	5570	5570	5570	0
177	20241111	181800	107103290	5570	5570	5570	5570	0
178	20241111	181700	107103290	5570	5570	5570	5570	0
179	20241111	181600	107103290	5570	5570	5570	5570	0
180	20241111	181500	107103290	5570	5570	5570	5570	0
181	20241111	181400	107103290	5570	5570	5570	5570	0
182	20241111	181300	107103290	5570	5570	5570	5570	4
183	20241111	181200	107103290	5570	5570	5570	5570	0
184	20241111	181100	107103290	5570	5570	5570	5570	0
185	20241111	181000	107103290	5570	5570	5570	5570	0
186	20241111	180900	107103290	5570	5570	5570	5570	0
187	20241111	180800	107103290	5570	5570	5570	5570	0
188	20241111	180700	107103290	5570	5570	5570	5570	0
189	20241111	180600	107103290	5570	5570	5570	5570	0
190	20241111	180500	107103290	5570	5570	5570	5570	0
191	20241111	180400	107103290	5570	5570	5570	5570	0
192	20241111	180300	107103290	5570	5570	5570	5570	0
193	20241111	180200	107103290	5570	5570	5570	5570	0
194	20241111	180100	107103290	5570	5570	5570	5570	0
195	20241111	180000	107103290	5570	5570	5570	5570	0
196	20241111	175900	107103290	5570	5570	5570	5570	0
197	20241111	175800	107103290	5570	5570	5570	5570	0
198	20241111	175700	107103290	5570	5570	5570	5570	0
199	20241111	175600	107103290	5570	5570	5570	5570	0
200	20241111	175500	107103290	5570	5570	5570	5570	0
201	20241111	175400	107103290	5570	5570	5570	5570	0
202	20241111	175300	107103290	5570	5570	5570	5570	0
203	20241111	175200	107103290	5570	5570	5570	5570	0
204	20241111	175100	107103290	5570	5570	5570	5570	0
205	20241111	175000	107103290	5570	5570	5570	5570	0
206	20241111	174900	107103290	5570	5570	5570	5570	0
207	20241111	174800	107103290	5570	5570	5570	5570	0
208	20241111	174700	107103290	5570	5570	5570	5570	0
209	20241111	174600	107103290	5570	5570	5570	5570	0
210	20241111	174500	107103290	5570	5570	5570	5570	0
211	20241111	174400	107103290	5570	5570	5570	5570	0
212	20241111	174300	107103290	5570	5570	5570	5570	4
213	20241111	174200	107103290	5570	5570	5570	5570	0
214	20241111	174100	107103290	5570	5570	5570	5570	0
215	20241111	174000	107103290	5570	5570	5570	5570	0
216	20241111	173900	107103290	5570	5570	5570	5570	0
217	20241111	173800	107103290	5570	5570	5570	5570	0
218	20241111	173700	107103290	5570	5570	5570	5570	0
219	20241111	173600	107103290	5570	5570	5570	5570	0
220	20241111	173500	107103290	5570	5570	5570	5570	0
221	20241111	173400	107103290	5570	5570	5570	5570	0
222	20241111	173300	107103290	5570	5570	5570	5570	0
223	20241111	173200	107103290	5570	5570	5570	5570	0
224	20241111	173100	107103290	5570	5570	5570	5570	0
225	20241111	173000	107103290	5570	5570	5570	5570	0
226	20241111	172900	107103290	5570	5570	5570	5570	0
227	20241111	172800	107103290	5570	5570	5570	5570	0
228	20241111	172700	107103290	5570	5570	5570	5570	0
229	20241111	172600	107103290	5570	5570	5570	5570	0
230	20241111	172500	107103290	5570	5570	5570	5570	0
231	20241111	172400	107103290	5570	5570	5570	5570	0
232	20241111	172300	107103290	5570	5570	5570	5570	0
233	20241111	172200	107103290	5570	5570	5570	5570	0
234	20241111	172100	107103290	5570	5570	5570	5570	0
235	20241111	172000	107103290	5570	5570	5570	5570	0
236	20241111	171900	107103290	5570	5570	5570	5570	0
237	20241111	171800	107103290	5570	5570	5570	5570	0
238	20241111	171700	107103290	5570	5570	5570	5570	0
239	20241111	171600	107103290	5570	5570	5570	5570	0
240	20241111	171500	107103290	5570	5570	5570	5570	0
241	20241111	171400	107103290	5570	5570	5570	5570	0
242	20241111	171300	107103290	5570	5570	5570	5570	4
243	20241111	171200	107103290	5570	5570	5570	5570	0
244	20241111	171100	107103290	5570	5570	5570	5570	0
245	20241111	171000	107103290	5570	5570	5570	5570	0
246	20241111	170900	107103290	5570	5570	5570	5570	0
247	20241111	170800	107103290	5570	5570	5570	5570	0
248	20241111	170700	107103290	5570	5570	5570	5570	0
249	20241111	170600	107103290	5570	5570	5570	5570	0
250	20241111	170500	107103290	5570	5570	5570	5570	0
251	20241111	170400	107103290	5570	5570	5570	5570	0
252	20241111	170300	107103290	5570	5570	5570	5570	0
253	20241111	170200	107103290	5570	5570	5570	5570	0
254	20241111	170100	107103290	5570	5570	5570	5570	0
255	20241111	170000	107103290	5570	5570	5570	5570	0
256	20241111	165900	107103290	5570	5570	5570	5570	0
257	20241111	165800	107103290	5570	5570	5570	5570	0
258	20241111	165700	107103290	5570	5570	5570	5570	0
259	20241111	165600	107103290	5570	5570	5570	5570	0
260	20241111	165500	107103290	5570	5570	5570	5570	0
261	20241111	165400	107103290	5570	5570	5570	5570	0
262	20241111	165300	107103290	5570	5570	5570	5570	0
263	20241111	165200	107103290	5570	5570	5570	5570	0
264	20241111	165100	107103290	5570	5570	5570	5570	0
265	20241111	165000	107103290	5570	5570	5570	5570	0
266	20241111	164900	107103290	5570	5570	5570	5570	0
267	20241111	164800	107103290	5570	5570	5570	5570	0
268	20241111	164700	107103290	5570	5570	5570	5570	0
269	20241111	164600	107103290	5570	5570	5570	5570	0
270	20241111	164500	107103290	5570	5570	5570	5570	0
271	20241111	164400	107103290	5570	5570	5570	5570	0
272	20241111	164300	107103290	5570	5570	5570	5570	4
273	20241111	164200	107103290	5570	5570	5570	5570	0
274	20241111	164100	107103290	5570	5570	5570	5570	0
275	20241111	164000	107103290	5570	5570	5570	5570	0
276	20241111	163900	107103290	5570	5570	5570	5570	0
277	20241111	163800	107103290	5570	5570	5570	5570	0
278	20241111	163700	107103290	5570	5570	5570	5570	0
279	20241111	163600	107103290	5570	5570	5570	5570	0
280	20241111	163500	107103290	5570	5570	5570	5570	0
281	20241111	163400	107103290	5570	5570	5570	5570	0
282	20241111	163300	107103290	5570	5570	5570	5570	0
283	20241111	163200	107103290	5570	5570	5570	5570	0
284	20241111	163100	107103290	5570	5570	5570	5570	0
285	20241111	163000	107103290	5570	5570	5570	5570	0
286	20241111	162900	107103290	5570	5570	5570	5570	0
287	20241111	162800	107103290	5570	5570	5570	5570	0
288	20241111	162700	107103290	5570	5570	5570	5570	0
289	20241111	162600	107103290	5570	5570	5570	5570	0
290	20241111	162500	107103290	5570	5570	5570	5570	0
291	20241111	162400	107103290	5570	5570	5570	5570	0
292	20241111	162300	107103290	5570	5570	5570	5570	0
293	20241111	162200	107103290	5570	5570	5570	5570	0
294	20241111	162100	107103290	5570	5570	5570	5570	0
295	20241111	162000	107103290	5570	5570	5570	5570	0
296	20241111	161900	107103290	5570	5570	5570	5570	0
297	20241111	161800	107103290	5570	5570	5570	5570	0
298	20241111	161700	107103290	5570	5570	5570	5570	0
299	20241111	161600	107103290	5570	5570	5570	5570	0
300	20241111	161500	107103290	5570	5570	5570	5570	0
301	20241111	161400	107103290	5570	5570	5570	5570	0
302	20241111	161300	107103290	5570	5570	5570	5570	4
303	20241111	161200	107103290	5570	5570	5570	5570	0
304	20241111	161100	107103290	5570	5570	5570	5570	0
305	20241111	161000	107103290	5570	5570	5570	5570	0
306	20241111	160900	107103290	5570	5570	5570	5570	0
307	20241111	160800	107103290	5570	5570	5570	5570	0
308	20241111	160700	107103290	5570	5570	5570	5570	0
309	20241111	160600	107103290	5570	5570	5570	5570	0
310	20241111	160500	107103290	5570	5570	5570	5570	0
311	20241111	160400	107103290	5570	5570	5570	5570	0
312	20241111	160300	107103290	5570	5570	5570	5570	0
313	20241111	160200	107103290	5570	5570	5570	5570	0
314	20241111	160100	107103290	5570	5570	5570	5570	0
315	20241111	160000	107103290	5570	5570	5570	5570	0
316	20241111	155900	107103290	5570	5570	5570	5570	0
317	20241111	155800	107103290	5570	5570	5570	5570	0
318	20241111	155700	107103290	5570	5570	5570	5570	0
319	20241111	155600	107103290	5570	5570	5570	5570	0
320	20241111	155500	107103290	5570	5570	5570	5570	0
321	20241111	155400	107103290	5570	5570	5570	5570	0
322	20241111	155300	107103290	5570	5570	5570	5570	0
323	20241111	155200	107103290	5570	5570	5570	5570	0
324	20241111	155100	107103290	5570	5570	5570	5570	0
325	20241111	155000	107103290	5570	5570	5570	5570	0
326	20241111	154900	107103290	5570	5570	5570	5570	0
327	20241111	154800	107103290	5570	5570	5570	5570	0
328	20241111	154700	107103290	5570	5570	5570	5570	0
329	20241111	154600	107103290	5570	5570	5570	5570	0
330	20241111	154500	107103290	5570	5570	5570	5570	0
331	20241111	154400	107103290	5570	5570	5570	5570	0
332	20241111	154300	107103290	5570	5570	5570	5570	4
333	20241111	154200	107103290	5570	5570	5570	5570	0
334	20241111	154100	107103290	5570	5570	5570	5570	0
335	20241111	154000	107103290	5570	5570	5570	5570	0
336	20241111	153900	107103290	5570	5570	5570	5570	0
337	20241111	153800	107103290	5570	5570	5570	5570	0
338	20241111	153700	107103290	5570	5570	5570	5570	0
339	20241111	153600	107103290	5570	5570	5570	5570	0
340	20241111	153500	107103290	5570	5570	5570	5570	0
341	20241111	153400	107103290	5570	5570	5570	5570	0
342	20241111	153300	107103290	5570	5570	5570	5570	0
343	20241111	153200	107103290	5570	5570	5570	5570	0
344	20241111	153100	107103290	5570	5570	5570	5570	0
345	20241111	153000	107103290	5570	5570	5570	5570	4
346	20241111	152900	107081010	5600	5600	5600	5600	0
347	20241111	152800	107081010	5600	5600	5600	5600	0
348	20241111	152700	107081010	5600	5600	5600	5600	0
349	20241111	152600	107081010	5600	5600	5600	5600	0
350	20241111	152500	107081010	5600	5600	5600	5600	0
351	20241111	152400	107081010	5600	5600	5600	5600	0
352	20241111	152300	107081010	5600	5600	5600	5600	0
353	20241111	152200	107081010	5600	5600	5600	5600	0
354	20241111	152100	107081010	5600	5600	5600	5600	0
355	20241111	152000	107081010	5600	5600	5600	5600	0
356	20241111	151900	107081010	5600	5600	5600	5600	0
357	20241111	151800	107081010	5600	5530	5600	5530	1914
358	20241111	151700	96465700	5500	5500	5500	5500	179
359	20241111	151600	95481200	5530	5530	5530	5530	0
360	20241111	151500	95481200	5530	5530	5530	5530	90
361	20241111	151400	94983500	5530	5520	5530	5520	351
362	20241111	151300	93045970	5500	5500	5500	5500	200
363	20241111	151200	91945970	5520	5520	5520	5520	0
364	20241111	151100	91945970	5520	5520	5520	5520	7
365	20241111	151000	91907330	5520	5500	5520	5500	45
366	20241111	150900	91659650	5500	5500	5500	5500	57
367	20241111	150800	91346150	5500	5500	5500	5500	1
368	20241111	150700	91340650	5500	5500	5500	5500	0
369	20241111	150600	91340650	5500	5500	5500	5500	0
370	20241111	150500	91340650	5500	5500	5500	5500	0
371	20241111	150400	91340650	5500	5500	5500	5500	1
372	20241111	150300	91335150	5520	5520	5520	5520	0
373	20241111	150200	91335150	5520	5500	5520	5500	184
374	20241111	150100	90323120	5500	5500	5500	5500	0
375	20241111	150000	90323120	5500	5500	5500	5500	0
376	20241111	145900	90323120	5500	5500	5500	5500	53
377	20241111	145800	90031620	5500	5500	5500	5500	0
378	20241111	145700	90031620	5500	5500	5500	5500	0
379	20241111	145600	90031620	5500	5470	5500	5470	2
380	20241111	145500	90020650	5500	5500	5500	5500	0
381	20241111	145400	90020650	5500	5500	5500	5500	0
382	20241111	145300	90020650	5500	5500	5500	5500	0
383	20241111	145200	90020650	5500	5500	5500	5500	0
384	20241111	145100	90020650	5500	5470	5500	5470	1646
385	20241111	145000	81017000	5480	5490	5490	5480	620
386	20241111	144900	77619350	5490	5490	5490	5490	0
387	20241111	144800	77619350	5490	5490	5490	5490	0
388	20241111	144700	77619350	5490	5490	5490	5490	235
389	20241111	144600	76329200	5510	5510	5510	5510	0
390	20241111	144500	76329200	5510	5510	5510	5510	0
391	20241111	144400	76329200	5510	5510	5510	5510	0
392	20241111	144300	76329200	5510	5510	5510	5510	0
393	20241111	144200	76329200	5510	5510	5510	5510	0
394	20241111	144100	76329200	5510	5510	5510	5510	0
395	20241111	144000	76329200	5510	5510	5510	5510	0
396	20241111	143900	76329200	5510	5510	5510	5510	101
397	20241111	143800	75772690	5510	5510	5510	5510	0
398	20241111	143700	75772690	5510	5510	5510	5510	0
399	20241111	143600	75772690	5510	5510	5510	5510	1
400	20241111	143500	75767180	5510	5510	5510	5510	0
401	20241111	143400	75767180	5510	5510	5510	5510	0
402	20241111	143300	75767180	5510	5510	5510	5510	0
403	20241111	143200	75767180	5510	5510	5510	5510	0
404	20241111	143100	75767180	5510	5510	5510	5510	1
405	20241111	143000	75761670	5490	5490	5490	5490	200
406	20241111	142900	74663670	5520	5520	5520	5520	2
407	20241111	142800	74652630	5520	5520	5520	5520	0
408	20241111	142700	74652630	5520	5520	5520	5520	0
409	20241111	142600	74652630	5520	5520	5520	5520	0
410	20241111	142500	74652630	5520	5520	5520	5520	1
411	20241111	142400	74647110	5520	5520	5520	5520	0
412	20241111	142300	74647110	5520	5520	5520	5520	0
413	20241111	142200	74647110	5520	5520	5520	5520	0
414	20241111	142100	74647110	5520	5520	5520	5520	0
415	20241111	142000	74647110	5520	5520	5520	5520	0
416	20241111	141900	74647110	5520	5520	5520	5520	0
417	20241111	141800	74647110	5520	5520	5520	5520	0
418	20241111	141700	74647110	5520	5520	5520	5520	0
419	20241111	141600	74647110	5520	5520	5520	5520	0
420	20241111	141500	74647110	5520	5520	5520	5520	0
421	20241111	141400	74647110	5520	5520	5520	5520	0
422	20241111	141300	74647110	5520	5520	5520	5520	0
423	20241111	141200	74647110	5520	5520	5520	5520	0
424	20241111	141100	74647110	5520	5520	5520	5520	0
425	20241111	141000	74647110	5520	5520	5520	5520	0
426	20241111	140900	74647110	5520	5520	5520	5520	0
427	20241111	140800	74647110	5520	5520	5520	5520	0
428	20241111	140700	74647110	5520	5520	5520	5520	0
429	20241111	140600	74647110	5520	5520	5520	5520	0
430	20241111	140500	74647110	5520	5520	5520	5520	1
431	20241111	140400	74641590	5500	5500	5500	5500	155
432	20241111	140300	73789090	5520	5520	5520	5520	0
433	20241111	140200	73789090	5520	5520	5520	5520	1
434	20241111	140100	73783570	5500	5500	5500	5500	0
435	20241111	140000	73783570	5500	5500	5500	5500	5
436	20241111	135900	73756070	5530	5530	5530	5530	0
437	20241111	135800	73756070	5530	5530	5530	5530	0
438	20241111	135700	73756070	5530	5530	5530	5530	0
439	20241111	135600	73756070	5530	5530	5530	5530	0
440	20241111	135500	73756070	5530	5530	5530	5530	0
441	20241111	135400	73756070	5530	5530	5530	5530	0
442	20241111	135300	73756070	5530	5530	5530	5530	0
443	20241111	135200	73756070	5530	5530	5530	5530	0
444	20241111	135100	73756070	5530	5530	5530	5530	0
445	20241111	135000	73756070	5530	5530	5530	5530	0
446	20241111	134900	73756070	5530	5530	5530	5530	0
447	20241111	134800	73756070	5530	5530	5530	5530	0
448	20241111	134700	73756070	5530	5530	5530	5530	0
449	20241111	134600	73756070	5530	5530	5530	5530	0
450	20241111	134500	73756070	5530	5530	5530	5530	0
451	20241111	134400	73756070	5530	5530	5530	5530	0
452	20241111	134300	73756070	5530	5530	5530	5530	0
453	20241111	134200	73756070	5530	5530	5530	5530	0
454	20241111	134100	73756070	5530	5530	5530	5530	0
455	20241111	134000	73756070	5530	5530	5530	5530	0
456	20241111	133900	73756070	5530	5530	5530	5530	0
457	20241111	133800	73756070	5530	5530	5530	5530	0
458	20241111	133700	73756070	5530	5530	5530	5530	16
459	20241111	133600	73667590	5530	5530	5530	5530	0
460	20241111	133500	73667590	5530	5530	5530	5530	0
461	20241111	133400	73667590	5530	5530	5530	5530	0
462	20241111	133300	73667590	5530	5530	5530	5530	0
463	20241111	133200	73667590	5530	5530	5530	5530	0
464	20241111	133100	73667590	5530	5530	5530	5530	0
465	20241111	133000	73667590	5530	5530	5530	5530	0
466	20241111	132900	73667590	5530	5530	5530	5530	0
467	20241111	132800	73667590	5530	5530	5530	5530	0
468	20241111	132700	73667590	5530	5530	5530	5530	0
469	20241111	132600	73667590	5530	5500	5530	5500	2002
470	20241111	132500	62633680	5500	5500	5500	5500	0
471	20241111	132400	62633680	5500	5500	5500	5500	0
472	20241111	132300	62633680	5500	5500	5500	5500	8
473	20241111	132200	62589680	5500	5500	5500	5500	0
474	20241111	132100	62589680	5500	5500	5500	5500	0
475	20241111	132000	62589680	5500	5500	5500	5500	0
476	20241111	131900	62589680	5500	5500	5500	5500	1
477	20241111	131800	62584180	5500	5500	5500	5500	0
478	20241111	131700	62584180	5500	5500	5500	5500	50
479	20241111	131600	62309180	5500	5500	5500	5500	0
480	20241111	131500	62309180	5500	5500	5500	5500	0
481	20241111	131400	62309180	5500	5500	5500	5500	0
482	20241111	131300	62309180	5500	5500	5500	5500	0
483	20241111	131200	62309180	5500	5500	5500	5500	0
484	20241111	131100	62309180	5500	5500	5500	5500	1
485	20241111	131000	62303680	5510	5510	5510	5510	0
486	20241111	130900	62303680	5510	5510	5510	5510	0
487	20241111	130800	62303680	5510	5490	5510	5490	4
488	20241111	130700	62281700	5490	5490	5490	5490	70
489	20241111	130600	61897400	5490	5490	5490	5490	11
490	20241111	130500	61837010	5510	5510	5510	5510	0
491	20241111	130400	61837010	5510	5510	5510	5510	0
492	20241111	130300	61837010	5510	5510	5510	5510	0
493	20241111	130200	61837010	5510	5510	5510	5510	0
494	20241111	130100	61837010	5510	5510	5510	5510	1
495	20241111	130000	61831500	5510	5510	5510	5510	0
496	20241111	125900	61831500	5510	5510	5510	5510	0
497	20241111	125800	61831500	5510	5510	5510	5510	1
498	20241111	125700	61825990	5510	5510	5510	5510	0
499	20241111	125600	61825990	5510	5510	5510	5510	0
500	20241111	125500	61825990	5510	5510	5510	5510	0
501	20241111	125400	61825990	5510	5510	5510	5510	1
502	20241111	125300	61820480	5480	5480	5480	5480	1
503	20241111	125200	61815000	5510	5510	5510	5510	0
504	20241111	125100	61815000	5510	5510	5510	5510	0
505	20241111	125000	61815000	5510	5510	5510	5510	0
506	20241111	124900	61815000	5510	5510	5510	5510	1
507	20241111	124800	61809490	5480	5480	5480	5480	0
508	20241111	124700	61809490	5480	5500	5500	5480	3560
509	20241111	124600	42259050	5520	5520	5520	5520	0
510	20241111	124500	42259050	5520	5520	5520	5520	0
511	20241111	124400	42259050	5520	5520	5520	5520	0
512	20241111	124300	42259050	5520	5520	5520	5520	0
513	20241111	124200	42259050	5520	5520	5520	5520	1
514	20241111	124100	42253530	5510	5510	5510	5510	0
515	20241111	124000	42253530	5510	5510	5510	5510	0
516	20241111	123900	42253530	5510	5510	5510	5510	0
517	20241111	123800	42253530	5510	5510	5510	5510	0
518	20241111	123700	42253530	5510	5510	5510	5510	0
519	20241111	123600	42253530	5510	5510	5510	5510	0
520	20241111	123500	42253530	5510	5510	5510	5510	81
521	20241111	123400	41807220	5500	5500	5500	5500	0
522	20241111	123300	41807220	5500	5500	5500	5500	1
523	20241111	123200	41801720	5520	5520	5520	5520	10
524	20241111	123100	41746520	5520	5520	5520	5520	0
525	20241111	123000	41746520	5520	5520	5520	5520	0
526	20241111	122900	41746520	5520	5520	5520	5520	0
527	20241111	122800	41746520	5520	5520	5520	5520	0
528	20241111	122700	41746520	5520	5520	5520	5520	0
529	20241111	122600	41746520	5520	5520	5520	5520	0
530	20241111	122500	41746520	5520	5520	5520	5520	0
531	20241111	122400	41746520	5520	5520	5520	5520	90
532	20241111	122300	41249720	5520	5520	5520	5520	211
533	20241111	122200	40085000	5510	5510	5510	5510	0
534	20241111	122100	40085000	5510	5510	5510	5510	28
535	20241111	122000	39930720	5500	5500	5500	5500	0
536	20241111	121900	39930720	5500	5500	5500	5500	567
537	20241111	121800	36812220	5510	5510	5510	5510	0
538	20241111	121700	36812220	5510	5510	5510	5510	0
539	20241111	121600	36812220	5510	5510	5510	5510	0
540	20241111	121500	36812220	5510	5510	5510	5510	0
541	20241111	121400	36812220	5510	5510	5510	5510	0
542	20241111	121300	36812220	5510	5510	5510	5510	0
543	20241111	121200	36812220	5510	5510	5510	5510	0
544	20241111	121100	36812220	5510	5510	5510	5510	0
545	20241111	121000	36812220	5510	5510	5510	5510	0
546	20241111	120900	36812220	5510	5510	5510	5510	0
547	20241111	120800	36812220	5510	5510	5510	5510	5
548	20241111	120700	36784670	5500	5500	5500	5500	0
549	20241111	120600	36784670	5500	5510	5510	5500	70
550	20241111	120500	36398980	5510	5510	5510	5510	0
551	20241111	120400	36398980	5510	5510	5510	5510	0
552	20241111	120300	36398980	5510	5510	5510	5510	0
553	20241111	120200	36398980	5510	5510	5510	5510	0
554	20241111	120100	36398980	5510	5510	5510	5510	0
555	20241111	120000	36398980	5510	5510	5510	5510	0
556	20241111	115900	36398980	5510	5510	5510	5510	831
557	20241111	115800	31820170	5520	5520	5520	5520	0
558	20241111	115700	31820170	5520	5520	5520	5520	0
559	20241111	115600	31820170	5520	5520	5520	5520	0
560	20241111	115500	31820170	5520	5520	5520	5520	3
561	20241111	115400	31803610	5520	5520	5520	5520	0
562	20241111	115300	31803610	5520	5520	5520	5520	0
563	20241111	115200	31803610	5520	5520	5520	5520	0
564	20241111	115100	31803610	5520	5520	5520	5520	0
565	20241111	115000	31803610	5520	5520	5520	5520	0
566	20241111	114900	31803610	5520	5520	5520	5520	0
567	20241111	114800	31803610	5520	5520	5520	5520	0
568	20241111	114700	31803610	5520	5520	5520	5520	2
569	20241111	114600	31792570	5520	5520	5520	5520	10
570	20241111	114500	31737370	5520	5520	5520	5520	188
571	20241111	114400	30699610	5540	5540	5540	5540	0
572	20241111	114300	30699610	5540	5540	5540	5540	0
573	20241111	114200	30699610	5540	5540	5540	5540	0
574	20241111	114100	30699610	5540	5540	5540	5540	0
575	20241111	114000	30699610	5540	5540	5540	5540	0
576	20241111	113900	30699610	5540	5540	5540	5540	0
577	20241111	113800	30699610	5540	5540	5540	5540	0
578	20241111	113700	30699610	5540	5540	5540	5540	0
579	20241111	113600	30699610	5540	5540	5540	5540	0
580	20241111	113500	30699610	5540	5530	5540	5530	6
581	20241111	113400	30666420	5530	5530	5530	5530	0
582	20241111	113300	30666420	5530	5530	5530	5530	14
583	20241111	113200	30589000	5540	5540	5540	5540	0
584	20241111	113100	30589000	5540	5540	5540	5540	0
585	20241111	113000	30589000	5540	5530	5540	5530	140
586	20241111	112900	29814790	5540	5540	5540	5540	0
587	20241111	112800	29814790	5540	5540	5540	5540	0
588	20241111	112700	29814790	5540	5540	5540	5540	33
589	20241111	112600	29631970	5540	5540	5540	5540	70
590	20241111	112500	29244170	5540	5540	5540	5540	100
591	20241111	112400	28690170	5540	5540	5540	5540	0
592	20241111	112300	28690170	5540	5540	5540	5540	4
593	20241111	112200	28668010	5540	5540	5540	5540	0
594	20241111	112100	28668010	5540	5530	5540	5530	229
595	20241111	112000	27401630	5530	5530	5530	5530	282
596	20241111	111900	25842170	5530	5530	5530	5530	0
597	20241111	111800	25842170	5530	5530	5530	5530	0
598	20241111	111700	25842170	5530	5530	5530	5530	0
599	20241111	111600	25842170	5530	5530	5530	5530	1
600	20241111	111500	25836640	5530	5530	5530	5530	0
601	20241111	111400	25836640	5530	5530	5530	5530	0
602	20241111	111300	25836640	5530	5530	5530	5530	0
603	20241111	111200	25836640	5530	5530	5530	5530	0
604	20241111	111100	25836640	5530	5530	5530	5530	0
605	20241111	111000	25836640	5530	5530	5530	5530	0
606	20241111	110900	25836640	5530	5530	5530	5530	4
607	20241111	110800	25814520	5530	5530	5530	5530	20
608	20241111	110700	25703920	5530	5530	5530	5530	0
609	20241111	110600	25703920	5530	5530	5530	5530	0
610	20241111	110500	25703920	5530	5530	5530	5530	51
611	20241111	110400	25421890	5530	5530	5530	5530	0
612	20241111	110300	25421890	5530	5530	5530	5530	0
613	20241111	110200	25421890	5530	5530	5530	5530	2
614	20241111	110100	25410830	5530	5530	5530	5530	0
615	20241111	110000	25410830	5530	5530	5530	5530	6
616	20241111	105900	25377650	5540	5540	5540	5540	0
617	20241111	105800	25377650	5540	5540	5540	5540	0
618	20241111	105700	25377650	5540	5540	5540	5540	0
619	20241111	105600	25377650	5540	5540	5540	5540	1
620	20241111	105500	25372110	5540	5540	5540	5540	0
621	20241111	105400	25372110	5540	5540	5540	5540	0
622	20241111	105300	25372110	5540	5540	5540	5540	0
623	20241111	105200	25372110	5540	5540	5540	5540	1
624	20241111	105100	25366570	5520	5520	5520	5520	0
625	20241111	105000	25366570	5520	5520	5520	5520	0
626	20241111	104900	25366570	5520	5520	5520	5520	0
627	20241111	104800	25366570	5520	5520	5520	5520	12
628	20241111	104700	25300330	5550	5550	5550	5550	0
629	20241111	104600	25300330	5550	5550	5550	5550	0
630	20241111	104500	25300330	5550	5550	5550	5550	0
631	20241111	104400	25300330	5550	5550	5550	5550	0
632	20241111	104300	25300330	5550	5550	5550	5550	1
633	20241111	104200	25294780	5540	5540	5540	5540	52
634	20241111	104100	25006700	5550	5550	5550	5550	0
635	20241111	104000	25006700	5550	5550	5550	5550	0
636	20241111	103900	25006700	5550	5540	5550	5540	61
637	20241111	103800	24668700	5520	5520	5520	5520	0
638	20241111	103700	24668700	5520	5520	5520	5520	12
639	20241111	103600	24602460	5550	5550	5550	5550	0
640	20241111	103500	24602460	5550	5550	5550	5550	0
641	20241111	103400	24602460	5550	5550	5550	5550	0
642	20241111	103300	24602460	5550	5550	5550	5550	0
643	20241111	103200	24602460	5550	5550	5550	5550	0
644	20241111	103100	24602460	5550	5550	5550	5550	100
645	20241111	103000	24047460	5550	5550	5550	5550	0
646	20241111	102900	24047460	5550	5550	5550	5550	0
647	20241111	102800	24047460	5550	5550	5550	5550	0
648	20241111	102700	24047460	5550	5550	5550	5550	0
649	20241111	102600	24047460	5550	5550	5550	5550	0
650	20241111	102500	24047460	5550	5550	5550	5550	0
651	20241111	102400	24047460	5550	5550	5550	5550	0
652	20241111	102300	24047460	5550	5550	5550	5550	1
653	20241111	102200	24041910	5520	5520	5520	5520	0
654	20241111	102100	24041910	5520	5520	5520	5520	0
655	20241111	102000	24041910	5520	5520	5520	5520	191
656	20241111	101900	22987590	5550	5550	5550	5550	0
657	20241111	101800	22987590	5550	5550	5550	5550	0
658	20241111	101700	22987590	5550	5550	5550	5550	0
659	20241111	101600	22987590	5550	5550	5550	5550	0
660	20241111	101500	22987590	5550	5550	5550	5550	0
661	20241111	101400	22987590	5550	5550	5550	5550	0
662	20241111	101300	22987590	5550	5550	5550	5550	0
663	20241111	101200	22987590	5550	5550	5550	5550	0
664	20241111	101100	22987590	5550	5550	5550	5550	10
665	20241111	101000	22932090	5550	5540	5550	5500	821
666	20241111	100900	18407240	5550	5550	5550	5550	0
667	20241111	100800	18407240	5550	5550	5550	5550	0
668	20241111	100700	18407240	5550	5550	5550	5550	2
669	20241111	100600	18396140	5520	5520	5520	5520	0
670	20241111	100500	18396140	5520	5550	5550	5520	308
671	20241111	100400	16693140	5550	5550	5550	5550	1
672	20241111	100300	16687590	5560	5550	5560	5550	416
673	20241111	100200	14375400	5560	5560	5560	5560	4
674	20241111	100100	14353160	5560	5560	5560	5560	0
675	20241111	100000	14353160	5560	5560	5560	5560	0
676	20241111	095900	14353160	5560	5560	5560	5560	17
677	20241111	095800	14258640	5560	5560	5560	5560	0
678	20241111	095700	14258640	5560	5560	5560	5560	7
679	20241111	095600	14219720	5560	5570	5570	5560	187
680	20241111	095500	13179550	5570	5570	5570	5570	0
681	20241111	095400	13179550	5570	5570	5570	5570	0
682	20241111	095300	13179550	5570	5570	5570	5570	200
683	20241111	095200	12065550	5590	5560	5590	5560	709
684	20241111	095100	8123240	5600	5570	5600	5550	810
685	20241111	095000	3626960	5590	5590	5590	5590	0
686	20241111	094900	3626960	5590	5590	5590	5590	0
687	20241111	094800	3626960	5590	5590	5590	5590	2
688	20241111	094700	3615780	5590	5590	5590	5590	2
689	20241111	094600	3604600	5590	5590	5590	5590	0
690	20241111	094500	3604600	5590	5590	5590	5590	0
691	20241111	094400	3604600	5590	5590	5590	5590	0
692	20241111	094300	3604600	5590	5590	5590	5590	0
693	20241111	094200	3604600	5590	5590	5590	5590	0
694	20241111	094100	3604600	5590	5590	5590	5590	0
695	20241111	094000	3604600	5590	5590	5590	5590	0
696	20241111	093900	3604600	5590	5590	5590	5590	6
697	20241111	093800	3571060	5600	5600	5600	5600	2
698	20241111	093700	3559860	5600	5600	5600	5600	0
699	20241111	093600	3559860	5600	5600	5600	5600	0
700	20241111	093500	3559860	5600	5600	5600	5600	0
701	20241111	093400	3559860	5600	5600	5600	5600	0
702	20241111	093300	3559860	5600	5600	5600	5600	3
703	20241111	093200	3543060	5610	5610	5610	5610	0
704	20241111	093100	3543060	5610	5610	5610	5610	0
705	20241111	093000	3543060	5610	5610	5610	5610	1
706	20241111	092900	3537450	5610	5610	5610	5610	0
707	20241111	092800	3537450	5610	5610	5610	5610	246
708	20241111	092700	2157390	5610	5610	5610	5610	56
709	20241111	092600	1843230	5630	5630	5630	5630	0
710	20241111	092500	1843230	5630	5630	5630	5630	0
711	20241111	092400	1843230	5630	5630	5630	5630	0
712	20241111	092300	1843230	5630	5630	5630	5630	0
713	20241111	092200	1843230	5630	5630	5630	5630	0
714	20241111	092100	1843230	5630	5630	5630	5630	0
715	20241111	092000	1843230	5630	5630	5630	5630	1
716	20241111	091900	1837600	5610	5610	5610	5610	14
717	20241111	091800	1759060	5640	5640	5640	5640	0
718	20241111	091700	1759060	5640	5640	5640	5640	33
719	20241111	091600	1572940	5630	5630	5630	5630	190
720	20241111	091500	503240	5630	5630	5630	5630	0
721	20241111	091400	503240	5630	5630	5630	5630	0
722	20241111	091300	503240	5630	5630	5630	5630	0
723	20241111	091200	503240	5630	5630	5630	5630	0
724	20241111	091100	503240	5630	5630	5630	5630	0
725	20241111	091000	503240	5630	5630	5630	5630	0
726	20241111	090900	503240	5630	5630	5630	5630	0
727	20241111	090800	503240	5630	5630	5630	5630	0
728	20241111	090700	503240	5630	5630	5630	5630	0
729	20241111	090600	503240	5630	5630	5630	5630	0
730	20241111	090500	503240	5630	5630	5630	5630	0
731	20241111	090400	503240	5630	5630	5630	5630	1
732	20241111	090300	497610	5610	5610	5610	5610	0
733	20241111	090200	497610	5610	5620	5620	5610	31
734	20241111	090100	323640	5580	5580	5580	5580	0
735	20241111	090000	323640	5580	5580	5580	5580	58