KissMeData/023770/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190600	41681215	4145	4145	4145	4145	608
3	20241111	190500	41681215	4145	4145	4145	4145	0
4	20241111	190400	41681215	4145	4145	4145	4145	0
5	20241111	190300	41681215	4145	4145	4145	4145	0
6	20241111	190200	41681215	4145	4145	4145	4145	0
7	20241111	190100	41681215	4145	4145	4145	4145	0
8	20241111	190000	41681215	4145	4145	4145	4145	0
9	20241111	185900	41681215	4145	4145	4145	4145	0
10	20241111	185800	41681215	4145	4145	4145	4145	0
11	20241111	185700	41681215	4145	4145	4145	4145	0
12	20241111	185600	41681215	4145	4145	4145	4145	0
13	20241111	185500	41681215	4145	4145	4145	4145	0
14	20241111	185400	41681215	4145	4145	4145	4145	0
15	20241111	185300	41681215	4145	4145	4145	4145	0
16	20241111	185200	41681215	4145	4145	4145	4145	0
17	20241111	185100	41681215	4145	4145	4145	4145	0
18	20241111	185000	41681215	4145	4145	4145	4145	0
19	20241111	184900	41681215	4145	4145	4145	4145	0
20	20241111	184800	41681215	4145	4145	4145	4145	0
21	20241111	184700	41681215	4145	4145	4145	4145	0
22	20241111	184600	41681215	4145	4145	4145	4145	0
23	20241111	184500	41681215	4145	4145	4145	4145	0
24	20241111	184400	41681215	4145	4145	4145	4145	0
25	20241111	184300	41681215	4145	4145	4145	4145	0
26	20241111	184200	41681215	4145	4145	4145	4145	0
27	20241111	184100	41681215	4145	4145	4145	4145	0
28	20241111	184000	41681215	4145	4145	4145	4145	0
29	20241111	183900	41681215	4145	4145	4145	4145	0
30	20241111	183800	41681215	4145	4145	4145	4145	0
31	20241111	183700	41681215	4145	4145	4145	4145	0
32	20241111	183600	41681215	4145	4145	4145	4145	608
33	20241111	183500	41681215	4145	4145	4145	4145	0
34	20241111	183400	41681215	4145	4145	4145	4145	0
35	20241111	183300	41681215	4145	4145	4145	4145	0
36	20241111	183200	41681215	4145	4145	4145	4145	0
37	20241111	183100	41681215	4145	4145	4145	4145	0
38	20241111	183000	41681215	4145	4145	4145	4145	0
39	20241111	182900	41681215	4145	4145	4145	4145	0
40	20241111	182800	41681215	4145	4145	4145	4145	0
41	20241111	182700	41681215	4145	4145	4145	4145	0
42	20241111	182600	41681215	4145	4145	4145	4145	0
43	20241111	182500	41681215	4145	4145	4145	4145	0
44	20241111	182400	41681215	4145	4145	4145	4145	0
45	20241111	182300	41681215	4145	4145	4145	4145	0
46	20241111	182200	41681215	4145	4145	4145	4145	0
47	20241111	182100	41681215	4145	4145	4145	4145	0
48	20241111	182000	41681215	4145	4145	4145	4145	0
49	20241111	181900	41681215	4145	4145	4145	4145	0
50	20241111	181800	41681215	4145	4145	4145	4145	0
51	20241111	181700	41681215	4145	4145	4145	4145	0
52	20241111	181600	41681215	4145	4145	4145	4145	0
53	20241111	181500	41681215	4145	4145	4145	4145	0
54	20241111	181400	41681215	4145	4145	4145	4145	0
55	20241111	181300	41681215	4145	4145	4145	4145	0
56	20241111	181200	41681215	4145	4145	4145	4145	0
57	20241111	181100	41681215	4145	4145	4145	4145	0
58	20241111	181000	41681215	4145	4145	4145	4145	0
59	20241111	180900	41681215	4145	4145	4145	4145	0
60	20241111	180800	41681215	4145	4145	4145	4145	0
61	20241111	180700	41681215	4145	4145	4145	4145	0
62	20241111	180600	41681215	4145	4145	4145	4145	608
63	20241111	180500	41681215	4145	4145	4145	4145	0
64	20241111	180400	41681215	4145	4145	4145	4145	0
65	20241111	180300	41681215	4145	4145	4145	4145	0
66	20241111	180200	41681215	4145	4145	4145	4145	0
67	20241111	180100	41681215	4145	4145	4145	4145	0
68	20241111	180000	41681215	4145	4145	4145	4145	0
69	20241111	175900	41681215	4145	4145	4145	4145	0
70	20241111	175800	41681215	4145	4145	4145	4145	0
71	20241111	175700	41681215	4145	4145	4145	4145	0
72	20241111	175600	41681215	4145	4145	4145	4145	0
73	20241111	175500	41681215	4145	4145	4145	4145	0
74	20241111	175400	41681215	4145	4145	4145	4145	0
75	20241111	175300	41681215	4145	4145	4145	4145	0
76	20241111	175200	41681215	4145	4145	4145	4145	0
77	20241111	175100	41681215	4145	4145	4145	4145	0
78	20241111	175000	41681215	4145	4145	4145	4145	0
79	20241111	174900	41681215	4145	4145	4145	4145	0
80	20241111	174800	41681215	4145	4145	4145	4145	0
81	20241111	174700	41681215	4145	4145	4145	4145	0
82	20241111	174600	41681215	4145	4145	4145	4145	0
83	20241111	174500	41681215	4145	4145	4145	4145	0
84	20241111	174400	41681215	4145	4145	4145	4145	0
85	20241111	174300	41681215	4145	4145	4145	4145	0
86	20241111	174200	41681215	4145	4145	4145	4145	0
87	20241111	174100	41681215	4145	4145	4145	4145	0
88	20241111	174000	41681215	4145	4145	4145	4145	0
89	20241111	173900	41681215	4145	4145	4145	4145	0
90	20241111	173800	41681215	4145	4145	4145	4145	0
91	20241111	173700	41681215	4145	4145	4145	4145	0
92	20241111	173600	41681215	4145	4145	4145	4145	608
93	20241111	173500	41681215	4145	4145	4145	4145	0
94	20241111	173400	41681215	4145	4145	4145	4145	0
95	20241111	173300	41681215	4145	4145	4145	4145	0
96	20241111	173200	41681215	4145	4145	4145	4145	0
97	20241111	173100	41681215	4145	4145	4145	4145	0
98	20241111	173000	41681215	4145	4145	4145	4145	0
99	20241111	172900	41681215	4145	4145	4145	4145	0
100	20241111	172800	41681215	4145	4145	4145	4145	0
101	20241111	172700	41681215	4145	4145	4145	4145	0
102	20241111	172600	41681215	4145	4145	4145	4145	0
103	20241111	172500	41681215	4145	4145	4145	4145	0
104	20241111	172400	41681215	4145	4145	4145	4145	0
105	20241111	172300	41681215	4145	4145	4145	4145	0
106	20241111	172200	41681215	4145	4145	4145	4145	0
107	20241111	172100	41681215	4145	4145	4145	4145	0
108	20241111	172000	41681215	4145	4145	4145	4145	0
109	20241111	171900	41681215	4145	4145	4145	4145	0
110	20241111	171800	41681215	4145	4145	4145	4145	0
111	20241111	171700	41681215	4145	4145	4145	4145	0
112	20241111	171600	41681215	4145	4145	4145	4145	0
113	20241111	171500	41681215	4145	4145	4145	4145	0
114	20241111	171400	41681215	4145	4145	4145	4145	0
115	20241111	171300	41681215	4145	4145	4145	4145	0
116	20241111	171200	41681215	4145	4145	4145	4145	0
117	20241111	171100	41681215	4145	4145	4145	4145	0
118	20241111	171000	41681215	4145	4145	4145	4145	0
119	20241111	170900	41681215	4145	4145	4145	4145	0
120	20241111	170800	41681215	4145	4145	4145	4145	0
121	20241111	170700	41681215	4145	4145	4145	4145	0
122	20241111	170600	41681215	4145	4145	4145	4145	608
123	20241111	170500	41681215	4145	4145	4145	4145	0
124	20241111	170400	41681215	4145	4145	4145	4145	0
125	20241111	170300	41681215	4145	4145	4145	4145	0
126	20241111	170200	41681215	4145	4145	4145	4145	0
127	20241111	170100	41681215	4145	4145	4145	4145	0
128	20241111	170000	41681215	4145	4145	4145	4145	0
129	20241111	165900	41681215	4145	4145	4145	4145	0
130	20241111	165800	41681215	4145	4145	4145	4145	0
131	20241111	165700	41681215	4145	4145	4145	4145	0
132	20241111	165600	41681215	4145	4145	4145	4145	0
133	20241111	165500	41681215	4145	4145	4145	4145	0
134	20241111	165400	41681215	4145	4145	4145	4145	0
135	20241111	165300	41681215	4145	4145	4145	4145	0
136	20241111	165200	41681215	4145	4145	4145	4145	0
137	20241111	165100	41681215	4145	4145	4145	4145	0
138	20241111	165000	41681215	4145	4145	4145	4145	0
139	20241111	164900	41681215	4145	4145	4145	4145	0
140	20241111	164800	41681215	4145	4145	4145	4145	0
141	20241111	164700	41681215	4145	4145	4145	4145	0
142	20241111	164600	41681215	4145	4145	4145	4145	0
143	20241111	164500	41681215	4145	4145	4145	4145	0
144	20241111	164400	41681215	4145	4145	4145	4145	0
145	20241111	164300	41681215	4145	4145	4145	4145	0
146	20241111	164200	41681215	4145	4145	4145	4145	0
147	20241111	164100	41681215	4145	4145	4145	4145	0
148	20241111	164000	41681215	4145	4145	4145	4145	0
149	20241111	163900	41681215	4145	4145	4145	4145	0
150	20241111	163800	41681215	4145	4145	4145	4145	0
151	20241111	163700	41681215	4145	4145	4145	4145	0
152	20241111	163600	41681215	4145	4145	4145	4145	608
153	20241111	163500	41681215	4145	4145	4145	4145	0
154	20241111	163400	41681215	4145	4145	4145	4145	0
155	20241111	163300	41681215	4145	4145	4145	4145	0
156	20241111	163200	41681215	4145	4145	4145	4145	0
157	20241111	163100	41681215	4145	4145	4145	4145	0
158	20241111	163000	41681215	4145	4145	4145	4145	0
159	20241111	162900	41681215	4145	4145	4145	4145	0
160	20241111	162800	41681215	4145	4145	4145	4145	0
161	20241111	162700	41681215	4145	4145	4145	4145	0
162	20241111	162600	41681215	4145	4145	4145	4145	0
163	20241111	162500	41681215	4145	4145	4145	4145	0
164	20241111	162400	41681215	4145	4145	4145	4145	0
165	20241111	162300	41681215	4145	4145	4145	4145	0
166	20241111	162200	41681215	4145	4145	4145	4145	0
167	20241111	162100	41681215	4145	4145	4145	4145	0
168	20241111	162000	41681215	4145	4145	4145	4145	0
169	20241111	161900	41681215	4145	4145	4145	4145	0
170	20241111	161800	41681215	4145	4145	4145	4145	0
171	20241111	161700	41681215	4145	4145	4145	4145	0
172	20241111	161600	41681215	4145	4145	4145	4145	0
173	20241111	161500	41681215	4145	4145	4145	4145	0
174	20241111	161400	41681215	4145	4145	4145	4145	0
175	20241111	161300	41681215	4145	4145	4145	4145	0
176	20241111	161200	41681215	4145	4145	4145	4145	0
177	20241111	161100	41681215	4145	4145	4145	4145	0
178	20241111	161000	41681215	4145	4145	4145	4145	0
179	20241111	160900	41681215	4145	4145	4145	4145	0
180	20241111	160800	41681215	4145	4145	4145	4145	0
181	20241111	160700	41681215	4145	4145	4145	4145	0
182	20241111	160600	41681215	4145	4145	4145	4145	608
183	20241111	160500	41681215	4145	4145	4145	4145	0
184	20241111	160400	41681215	4145	4145	4145	4145	0
185	20241111	160300	41681215	4145	4145	4145	4145	0
186	20241111	160200	41681215	4145	4145	4145	4145	0
187	20241111	160100	41681215	4145	4145	4145	4145	0
188	20241111	160000	41681215	4145	4145	4145	4145	0
189	20241111	155900	41681215	4145	4145	4145	4145	0
190	20241111	155800	41681215	4145	4145	4145	4145	0
191	20241111	155700	41681215	4145	4145	4145	4145	0
192	20241111	155600	41681215	4145	4145	4145	4145	0
193	20241111	155500	41681215	4145	4145	4145	4145	0
194	20241111	155400	41681215	4145	4145	4145	4145	0
195	20241111	155300	41681215	4145	4145	4145	4145	0
196	20241111	155200	41681215	4145	4145	4145	4145	0
197	20241111	155100	41681215	4145	4145	4145	4145	0
198	20241111	155000	41681215	4145	4145	4145	4145	0
199	20241111	154900	41681215	4145	4145	4145	4145	0
200	20241111	154800	41681215	4145	4145	4145	4145	0
201	20241111	154700	41681215	4145	4145	4145	4145	0
202	20241111	154600	41681215	4145	4145	4145	4145	0
203	20241111	154500	41681215	4145	4145	4145	4145	0
204	20241111	154400	41681215	4145	4145	4145	4145	0
205	20241111	154300	41681215	4145	4145	4145	4145	0
206	20241111	154200	41681215	4145	4145	4145	4145	0
207	20241111	154100	41681215	4145	4145	4145	4145	0
208	20241111	154000	41681215	4145	4145	4145	4145	0
209	20241111	153900	41681215	4145	4145	4145	4145	0
210	20241111	153800	41681215	4145	4145	4145	4145	0
211	20241111	153700	41681215	4145	4145	4145	4145	0
212	20241111	153600	41681215	4145	4145	4145	4145	608
213	20241111	153500	41681215	4145	4145	4145	4145	0
214	20241111	153400	41681215	4145	4145	4145	4145	0
215	20241111	153300	41681215	4145	4145	4145	4145	0
216	20241111	153200	41681215	4145	4145	4145	4145	0
217	20241111	153100	41681215	4145	4145	4145	4145	0
218	20241111	153000	41681215	4145	4145	4145	4145	608
219	20241111	152900	39161055	4180	4180	4180	4180	0
220	20241111	152800	39161055	4180	4180	4180	4180	0
221	20241111	152700	39161055	4180	4180	4180	4180	0
222	20241111	152600	39161055	4180	4180	4180	4180	0
223	20241111	152500	39161055	4180	4180	4180	4180	0
224	20241111	152400	39161055	4180	4180	4180	4180	0
225	20241111	152300	39161055	4180	4180	4180	4180	0
226	20241111	152200	39161055	4180	4180	4180	4180	0
227	20241111	152100	39161055	4180	4180	4180	4180	0
228	20241111	152000	39161055	4180	4180	4180	4180	0
229	20241111	151900	39161055	4180	4180	4180	4180	2
230	20241111	151800	39152695	4180	4180	4180	4180	1
231	20241111	151700	39148515	4155	4155	4155	4155	1
232	20241111	151600	39144360	4145	4145	4145	4145	0
233	20241111	151500	39144360	4145	4145	4145	4145	0
234	20241111	151400	39144360	4145	4145	4145	4145	48
235	20241111	151300	38945400	4155	4155	4155	4155	10
236	20241111	151200	38903850	4155	4155	4155	4155	3
237	20241111	151100	38891385	4160	4160	4160	4160	0
238	20241111	151000	38891385	4160	4160	4160	4160	1
239	20241111	150900	38887225	4160	4160	4160	4160	0
240	20241111	150800	38887225	4160	4160	4160	4160	0
241	20241111	150700	38887225	4160	4120	4160	4120	506
242	20241111	150600	36783695	4110	4110	4110	4110	34
243	20241111	150500	36643955	4125	4155	4155	4125	36
244	20241111	150400	36495425	4155	4155	4155	4155	0
245	20241111	150300	36495425	4155	4155	4155	4155	0
246	20241111	150200	36495425	4155	4155	4155	4155	100
247	20241111	150100	36079925	4155	4155	4155	4155	1
248	20241111	150000	36075770	4100	4100	4100	4100	0
249	20241111	145900	36075770	4100	4100	4100	4100	0
250	20241111	145800	36075770	4100	4100	4100	4100	0
251	20241111	145700	36075770	4100	4150	4150	4100	1243
252	20241111	145600	30967515	4150	4150	4150	4150	0
253	20241111	145500	30967515	4150	4150	4150	4150	0
254	20241111	145400	30967515	4150	4150	4150	4150	64
255	20241111	145300	30701915	4160	4160	4160	4160	1
256	20241111	145200	30697755	4160	4160	4160	4160	0
257	20241111	145100	30697755	4160	4160	4160	4160	0
258	20241111	145000	30697755	4160	4160	4160	4160	0
259	20241111	144900	30697755	4160	4160	4160	4160	0
260	20241111	144800	30697755	4160	4195	4200	4155	368
261	20241111	144700	29165425	4195	4195	4195	4195	18
262	20241111	144600	29089915	4200	4200	4200	4200	0
263	20241111	144500	29089915	4200	4200	4200	4200	0
264	20241111	144400	29089915	4200	4200	4200	4200	0
265	20241111	144300	29089915	4200	4200	4200	4200	0
266	20241111	144200	29089915	4200	4200	4200	4200	0
267	20241111	144100	29089915	4200	4200	4200	4200	0
268	20241111	144000	29089915	4200	4200	4200	4200	0
269	20241111	143900	29089915	4200	4200	4200	4200	0
270	20241111	143800	29089915	4200	4200	4200	4200	0
271	20241111	143700	29089915	4200	4200	4200	4200	0
272	20241111	143600	29089915	4200	4200	4200	4200	0
273	20241111	143500	29089915	4200	4200	4200	4200	0
274	20241111	143400	29089915	4200	4200	4200	4200	0
275	20241111	143300	29089915	4200	4200	4200	4200	0
276	20241111	143200	29089915	4200	4200	4200	4200	0
277	20241111	143100	29089915	4200	4200	4200	4200	0
278	20241111	143000	29089915	4200	4200	4200	4200	0
279	20241111	142900	29089915	4200	4200	4200	4200	0
280	20241111	142800	29089915	4200	4200	4200	4200	0
281	20241111	142700	29089915	4200	4200	4200	4200	0
282	20241111	142600	29089915	4200	4200	4200	4200	0
283	20241111	142500	29089915	4200	4200	4200	4200	0
284	20241111	142400	29089915	4200	4200	4200	4200	0
285	20241111	142300	29089915	4200	4200	4200	4200	0
286	20241111	142200	29089915	4200	4200	4200	4200	0
287	20241111	142100	29089915	4200	4200	4200	4200	0
288	20241111	142000	29089915	4200	4200	4200	4200	0
289	20241111	141900	29089915	4200	4200	4200	4200	0
290	20241111	141800	29089915	4200	4200	4200	4200	0
291	20241111	141700	29089915	4200	4200	4200	4200	2
292	20241111	141600	29081515	4180	4180	4180	4180	0
293	20241111	141500	29081515	4180	4180	4180	4180	200
294	20241111	141400	28245515	4180	4180	4180	4180	0
295	20241111	141300	28245515	4180	4180	4180	4180	0
296	20241111	141200	28245515	4180	4180	4180	4180	0
297	20241111	141100	28245515	4180	4175	4180	4175	13
298	20241111	141000	28191235	4150	4150	4150	4150	0
299	20241111	140900	28191235	4150	4150	4150	4150	0
300	20241111	140800	28191235	4150	4150	4150	4150	0
301	20241111	140700	28191235	4150	4150	4150	4150	0
302	20241111	140600	28191235	4150	4155	4155	4150	42
303	20241111	140500	28016895	4175	4175	4175	4175	0
304	20241111	140400	28016895	4175	4175	4175	4175	0
305	20241111	140300	28016895	4175	4175	4175	4175	0
306	20241111	140200	28016895	4175	4175	4175	4175	0
307	20241111	140100	28016895	4175	4175	4175	4175	0
308	20241111	140000	28016895	4175	4175	4175	4175	0
309	20241111	135900	28016895	4175	4175	4175	4175	0
310	20241111	135800	28016895	4175	4175	4175	4175	0
311	20241111	135700	28016895	4175	4175	4175	4175	0
312	20241111	135600	28016895	4175	4175	4175	4175	0
313	20241111	135500	28016895	4175	4175	4175	4175	1
314	20241111	135400	28012720	4175	4175	4175	4175	0
315	20241111	135300	28012720	4175	4175	4175	4175	0
316	20241111	135200	28012720	4175	4175	4175	4175	0
317	20241111	135100	28012720	4175	4175	4175	4175	0
318	20241111	135000	28012720	4175	4175	4175	4175	0
319	20241111	134900	28012720	4175	4175	4175	4175	0
320	20241111	134800	28012720	4175	4175	4175	4175	0
321	20241111	134700	28012720	4175	4175	4175	4175	0
322	20241111	134600	28012720	4175	4175	4175	4175	10
323	20241111	134500	27970970	4175	4175	4175	4175	10
324	20241111	134400	27929220	4175	4175	4175	4175	0
325	20241111	134300	27929220	4175	4175	4175	4175	0
326	20241111	134200	27929220	4175	4175	4175	4175	0
327	20241111	134100	27929220	4175	4175	4175	4175	0
328	20241111	134000	27929220	4175	4175	4175	4175	100
329	20241111	133900	27511720	4175	4175	4175	4175	0
330	20241111	133800	27511720	4175	4175	4175	4175	0
331	20241111	133700	27511720	4175	4175	4175	4175	1
332	20241111	133600	27507545	4175	4175	4175	4175	45
333	20241111	133500	27319670	4180	4180	4180	4180	0
334	20241111	133400	27319670	4180	4180	4180	4180	0
335	20241111	133300	27319670	4180	4180	4180	4180	0
336	20241111	133200	27319670	4180	4180	4180	4180	0
337	20241111	133100	27319670	4180	4180	4180	4180	0
338	20241111	133000	27319670	4180	4180	4180	4180	0
339	20241111	132900	27319670	4180	4180	4180	4180	0
340	20241111	132800	27319670	4180	4180	4180	4180	0
341	20241111	132700	27319670	4180	4180	4180	4180	0
342	20241111	132600	27319670	4180	4180	4180	4180	0
343	20241111	132500	27319670	4180	4180	4180	4180	0
344	20241111	132400	27319670	4180	4180	4180	4180	0
345	20241111	132300	27319670	4180	4180	4180	4180	0
346	20241111	132200	27319670	4180	4180	4180	4180	0
347	20241111	132100	27319670	4180	4180	4180	4180	0
348	20241111	132000	27319670	4180	4180	4180	4180	0
349	20241111	131900	27319670	4180	4180	4180	4180	0
350	20241111	131800	27319670	4180	4180	4180	4180	0
351	20241111	131700	27319670	4180	4180	4180	4180	0
352	20241111	131600	27319670	4180	4180	4180	4180	300
353	20241111	131500	26065670	4180	4180	4180	4180	0
354	20241111	131400	26065670	4180	4180	4180	4180	0
355	20241111	131300	26065670	4180	4180	4180	4180	0
356	20241111	131200	26065670	4180	4180	4180	4180	0
357	20241111	131100	26065670	4180	4180	4180	4180	0
358	20241111	131000	26065670	4180	4180	4180	4180	0
359	20241111	130900	26065670	4180	4180	4180	4180	0
360	20241111	130800	26065670	4180	4180	4180	4180	0
361	20241111	130700	26065670	4180	4180	4180	4180	0
362	20241111	130600	26065670	4180	4180	4180	4180	0
363	20241111	130500	26065670	4180	4180	4180	4180	0
364	20241111	130400	26065670	4180	4180	4180	4180	0
365	20241111	130300	26065670	4180	4180	4180	4180	0
366	20241111	130200	26065670	4180	4180	4180	4180	0
367	20241111	130100	26065670	4180	4180	4180	4180	0
368	20241111	130000	26065670	4180	4180	4180	4180	0
369	20241111	125900	26065670	4180	4180	4180	4180	0
370	20241111	125800	26065670	4180	4180	4180	4180	0
371	20241111	125700	26065670	4180	4180	4180	4180	0
372	20241111	125600	26065670	4180	4180	4180	4180	0
373	20241111	125500	26065670	4180	4180	4180	4180	2
374	20241111	125400	26057310	4180	4180	4180	4180	0
375	20241111	125300	26057310	4180	4180	4180	4180	0
376	20241111	125200	26057310	4180	4180	4180	4180	40
377	20241111	125100	25890110	4180	4180	4180	4180	0
378	20241111	125000	25890110	4180	4180	4180	4180	0
379	20241111	124900	25890110	4180	4160	4180	4160	79
380	20241111	124800	25561300	4160	4160	4160	4160	1
381	20241111	124700	25557140	4160	4160	4160	4160	0
382	20241111	124600	25557140	4160	4160	4160	4160	0
383	20241111	124500	25557140	4160	4160	4160	4160	3
384	20241111	124400	25544660	4155	4160	4160	4155	18
385	20241111	124300	25469830	4180	4180	4180	4180	0
386	20241111	124200	25469830	4180	4180	4180	4180	0
387	20241111	124100	25469830	4180	4180	4180	4180	40
388	20241111	124000	25302630	4180	4180	4180	4180	0
389	20241111	123900	25302630	4180	4180	4180	4180	0
390	20241111	123800	25302630	4180	4180	4180	4180	0
391	20241111	123700	25302630	4180	4180	4180	4180	0
392	20241111	123600	25302630	4180	4180	4180	4180	0
393	20241111	123500	25302630	4180	4180	4180	4180	0
394	20241111	123400	25302630	4180	4180	4180	4180	0
395	20241111	123300	25302630	4180	4180	4180	4180	0
396	20241111	123200	25302630	4180	4180	4180	4180	0
397	20241111	123100	25302630	4180	4180	4180	4180	0
398	20241111	123000	25302630	4180	4180	4180	4180	0
399	20241111	122900	25302630	4180	4180	4180	4180	0
400	20241111	122800	25302630	4180	4180	4180	4180	1
401	20241111	122700	25298450	4180	4180	4180	4180	0
402	20241111	122600	25298450	4180	4180	4180	4180	15
403	20241111	122500	25235750	4180	4180	4180	4180	0
404	20241111	122400	25235750	4180	4180	4180	4180	0
405	20241111	122300	25235750	4180	4180	4180	4180	0
406	20241111	122200	25235750	4180	4180	4180	4180	6
407	20241111	122100	25210670	4180	4180	4180	4180	1
408	20241111	122000	25206490	4180	4180	4180	4180	0
409	20241111	121900	25206490	4180	4180	4180	4180	0
410	20241111	121800	25206490	4180	4180	4180	4180	0
411	20241111	121700	25206490	4180	4180	4180	4180	0
412	20241111	121600	25206490	4180	4180	4180	4180	0
413	20241111	121500	25206490	4180	4180	4180	4180	0
414	20241111	121400	25206490	4180	4180	4180	4180	0
415	20241111	121300	25206490	4180	4165	4180	4165	74
416	20241111	121200	24897805	4165	4165	4165	4165	20
417	20241111	121100	24814505	4165	4160	4165	4160	342
418	20241111	121000	23390090	4155	4155	4155	4155	0
419	20241111	120900	23390090	4155	4155	4155	4155	23
420	20241111	120800	23294525	4155	4155	4155	4155	0
421	20241111	120700	23294525	4155	4165	4165	4155	2
422	20241111	120600	23286205	4175	4175	4175	4175	1
423	20241111	120500	23282030	4180	4180	4180	4180	0
424	20241111	120400	23282030	4180	4180	4180	4180	2
425	20241111	120300	23273670	4200	4200	4200	4200	0
426	20241111	120200	23273670	4200	4200	4200	4200	0
427	20241111	120100	23273670	4200	4200	4200	4200	0
428	20241111	120000	23273670	4200	4200	4200	4200	0
429	20241111	115900	23273670	4200	4200	4200	4200	38
430	20241111	115800	23114070	4200	4200	4200	4200	0
431	20241111	115700	23114070	4200	4180	4200	4180	67
432	20241111	115600	22833010	4200	4200	4200	4180	168
433	20241111	115500	22127695	4185	4185	4185	4185	0
434	20241111	115400	22127695	4185	4200	4200	4185	24
435	20241111	115300	22026955	4200	4200	4200	4200	0
436	20241111	115200	22026955	4200	4200	4200	4200	0
437	20241111	115100	22026955	4200	4200	4200	4200	1
438	20241111	115000	22022755	4200	4200	4200	4200	1
439	20241111	114900	22018555	4180	4190	4195	4180	17
440	20241111	114800	21947345	4190	4190	4190	4190	2
441	20241111	114700	21938965	4195	4215	4215	4195	10
442	20241111	114600	21896925	4215	4215	4215	4215	0
443	20241111	114500	21896925	4215	4215	4215	4215	2
444	20241111	114400	21888495	4210	4210	4210	4210	0
445	20241111	114300	21888495	4210	4210	4210	4210	0
446	20241111	114200	21888495	4210	4210	4210	4210	0
447	20241111	114100	21888495	4210	4210	4210	4210	2
448	20241111	114000	21880075	4215	4215	4215	4215	0
449	20241111	113900	21880075	4215	4215	4215	4215	0
450	20241111	113800	21880075	4215	4215	4215	4215	0
451	20241111	113700	21880075	4215	4215	4215	4215	0
452	20241111	113600	21880075	4215	4215	4215	4215	0
453	20241111	113500	21880075	4215	4215	4215	4215	0
454	20241111	113400	21880075	4215	4215	4215	4215	0
455	20241111	113300	21880075	4215	4215	4215	4215	0
456	20241111	113200	21880075	4215	4215	4215	4215	0
457	20241111	113100	21880075	4215	4215	4215	4215	0
458	20241111	113000	21880075	4215	4215	4215	4215	0
459	20241111	112900	21880075	4215	4215	4215	4215	0
460	20241111	112800	21880075	4215	4215	4215	4215	0
461	20241111	112700	21880075	4215	4215	4215	4215	0
462	20241111	112600	21880075	4215	4215	4215	4215	0
463	20241111	112500	21880075	4215	4215	4215	4215	0
464	20241111	112400	21880075	4215	4215	4215	4215	0
465	20241111	112300	21880075	4215	4215	4215	4215	0
466	20241111	112200	21880075	4215	4215	4215	4215	1
467	20241111	112100	21875860	4215	4215	4215	4215	8
468	20241111	112000	21842140	4215	4215	4215	4215	2
469	20241111	111900	21833710	4215	4215	4215	4215	0
470	20241111	111800	21833710	4215	4215	4215	4215	1
471	20241111	111700	21829495	4215	4215	4215	4215	1
472	20241111	111600	21825280	4215	4215	4215	4215	5
473	20241111	111500	21804205	4215	4215	4215	4200	5
474	20241111	111400	21783145	4215	4200	4215	4200	3
475	20241111	111300	21770515	4215	4215	4215	4215	0
476	20241111	111200	21770515	4215	4215	4215	4215	0
477	20241111	111100	21770515	4215	4215	4215	4215	0
478	20241111	111000	21770515	4215	4200	4215	4200	6
479	20241111	110900	21745255	4215	4215	4215	4215	131
480	20241111	110800	21193090	4215	4210	4215	4210	2
481	20241111	110700	21184665	4205	4205	4205	4205	3
482	20241111	110600	21172050	4205	4205	4205	4205	6
483	20241111	110500	21146820	4205	4205	4205	4205	4
484	20241111	110400	21130000	4200	4195	4205	4110	9
485	20241111	110300	21092530	4200	4200	4200	4200	5
486	20241111	110200	21071530	4150	4215	4215	4080	1382
487	20241111	110100	15339210	4215	4215	4215	4215	50
488	20241111	110000	15128460	4215	4210	4215	4210	44
489	20241111	105900	14943215	4215	4215	4215	4215	0
490	20241111	105800	14943215	4215	4215	4215	4215	0
491	20241111	105700	14943215	4215	4220	4220	4215	238
492	20241111	105600	13939935	4215	4215	4215	4215	0
493	20241111	105500	13939935	4215	4215	4215	4215	0
494	20241111	105400	13939935	4215	4215	4215	4215	0
495	20241111	105300	13939935	4215	4215	4215	4215	0
496	20241111	105200	13939935	4215	4215	4215	4215	0
497	20241111	105100	13939935	4215	4235	4235	4215	802
498	20241111	105000	10554855	4235	4235	4235	4235	0
499	20241111	104900	10554855	4235	4250	4250	4235	34
500	20241111	104800	10410730	4255	4255	4255	4255	0
501	20241111	104700	10410730	4255	4255	4255	4255	0
502	20241111	104600	10410730	4255	4255	4255	4255	0
503	20241111	104500	10410730	4255	4255	4255	4255	0
504	20241111	104400	10410730	4255	4255	4255	4255	0
505	20241111	104300	10410730	4255	4255	4255	4255	2
506	20241111	104200	10402220	4260	4260	4260	4260	0
507	20241111	104100	10402220	4260	4260	4260	4260	13
508	20241111	104000	10346840	4260	4260	4260	4260	0
509	20241111	103900	10346840	4260	4260	4265	4260	12
510	20241111	103800	10295715	4260	4260	4260	4260	0
511	20241111	103700	10295715	4260	4260	4260	4260	0
512	20241111	103600	10295715	4260	4260	4260	4260	0
513	20241111	103500	10295715	4260	4260	4260	4260	0
514	20241111	103400	10295715	4260	4260	4260	4260	0
515	20241111	103300	10295715	4260	4260	4260	4260	0
516	20241111	103200	10295715	4260	4260	4260	4260	0
517	20241111	103100	10295715	4260	4260	4260	4260	0
518	20241111	103000	10295715	4260	4260	4260	4260	0
519	20241111	102900	10295715	4260	4260	4260	4260	0
520	20241111	102800	10295715	4260	4260	4260	4260	0
521	20241111	102700	10295715	4260	4260	4260	4260	0
522	20241111	102600	10295715	4260	4260	4260	4260	0
523	20241111	102500	10295715	4260	4260	4260	4260	1
524	20241111	102400	10291455	4245	4255	4255	4245	108
525	20241111	102300	9831965	4265	4265	4265	4265	0
526	20241111	102200	9831965	4265	4260	4265	4255	155
527	20241111	102100	9171680	4260	4270	4270	4260	5
528	20241111	102000	9150350	4225	4225	4225	4225	0
529	20241111	101900	9150350	4225	4225	4225	4225	0
530	20241111	101800	9150350	4225	4225	4225	4225	0
531	20241111	101700	9150350	4225	4240	4240	4225	500
532	20241111	101600	7034125	4240	4240	4240	4240	10
533	20241111	101500	6991725	4290	4290	4290	4290	0
534	20241111	101400	6991725	4290	4290	4290	4290	0
535	20241111	101300	6991725	4290	4290	4290	4290	0
536	20241111	101200	6991725	4290	4280	4290	4280	51
537	20241111	101100	6773435	4290	4290	4290	4290	0
538	20241111	101000	6773435	4290	4290	4290	4290	15
539	20241111	100900	6709085	4290	4290	4290	4290	0
540	20241111	100800	6709085	4290	4290	4290	4290	200
541	20241111	100700	5851085	4290	4290	4290	4290	0
542	20241111	100600	5851085	4290	4290	4290	4290	0
543	20241111	100500	5851085	4290	4290	4290	4290	0
544	20241111	100400	5851085	4290	4290	4290	4290	0
545	20241111	100300	5851085	4290	4290	4290	4290	0
546	20241111	100200	5851085	4290	4290	4290	4290	0
547	20241111	100100	5851085	4290	4290	4290	4290	0
548	20241111	100000	5851085	4290	4290	4290	4290	0
549	20241111	095900	5851085	4290	4290	4290	4290	0
550	20241111	095800	5851085	4290	4290	4290	4290	0
551	20241111	095700	5851085	4290	4290	4290	4290	5
552	20241111	095600	5829635	4290	4290	4290	4290	1
553	20241111	095500	5825345	4300	4300	4300	4300	0
554	20241111	095400	5825345	4300	4300	4300	4300	0
555	20241111	095300	5825345	4300	4300	4300	4300	0
556	20241111	095200	5825345	4300	4300	4300	4300	0
557	20241111	095100	5825345	4300	4300	4300	4300	0
558	20241111	095000	5825345	4300	4300	4300	4300	1
559	20241111	094900	5821045	4240	4300	4300	4240	426
560	20241111	094800	4010115	4300	4300	4300	4300	0
561	20241111	094700	4010115	4300	4295	4300	4295	95
562	20241111	094600	3602065	4295	4295	4295	4295	0
563	20241111	094500	3602065	4295	4295	4295	4295	0
564	20241111	094400	3602065	4295	4295	4295	4295	6
565	20241111	094300	3576295	4295	4295	4295	4295	0
566	20241111	094200	3576295	4295	4295	4295	4295	24
567	20241111	094100	3473215	4305	4305	4305	4305	0
568	20241111	094000	3473215	4305	4305	4305	4305	0
569	20241111	093900	3473215	4305	4300	4305	4300	403
570	20241111	093800	1740300	4300	4300	4300	4300	0
571	20241111	093700	1740300	4300	4300	4300	4300	0
572	20241111	093600	1740300	4300	4300	4300	4300	0
573	20241111	093500	1740300	4300	4300	4300	4300	0
574	20241111	093400	1740300	4300	4300	4300	4300	2
575	20241111	093300	1731700	4250	4250	4250	4250	1
576	20241111	093200	1727450	4300	4300	4300	4300	0
577	20241111	093100	1727450	4300	4290	4300	4290	29
578	20241111	093000	1602980	4290	4290	4290	4290	3
579	20241111	092900	1590110	4320	4320	4320	4320	0
580	20241111	092800	1590110	4320	4320	4320	4320	0
581	20241111	092700	1590110	4320	4320	4320	4320	0
582	20241111	092600	1590110	4320	4320	4320	4320	0
583	20241111	092500	1590110	4320	4320	4320	4320	0
584	20241111	092400	1590110	4320	4320	4320	4315	5
585	20241111	092300	1568515	4320	4315	4320	4315	2
586	20241111	092200	1559880	4320	4255	4320	4255	21
587	20241111	092100	1469705	4335	4335	4335	4335	0
588	20241111	092000	1469705	4335	4335	4335	4335	0
589	20241111	091900	1469705	4335	4335	4335	4335	0
590	20241111	091800	1469705	4335	4335	4335	4335	0
591	20241111	091700	1469705	4335	4335	4335	4335	0
592	20241111	091600	1469705	4335	4335	4335	4335	0
593	20241111	091500	1469705	4335	4335	4335	4335	0
594	20241111	091400	1469705	4335	4335	4335	4335	0
595	20241111	091300	1469705	4335	4335	4335	4335	0
596	20241111	091200	1469705	4335	4250	4335	4250	60
597	20241111	091100	1213950	4250	4270	4270	4250	10
598	20241111	091000	1171400	4350	4350	4350	4350	0
599	20241111	090900	1171400	4350	4350	4350	4350	30
600	20241111	090800	1040900	4365	4360	4365	4360	50
601	20241111	090700	822695	4380	4380	4380	4380	0
602	20241111	090600	822695	4380	4380	4380	4380	0
603	20241111	090500	822695	4380	4380	4380	4380	0
604	20241111	090400	822695	4380	4265	4380	4265	38
605	20241111	090300	658415	4380	4380	4380	4380	40
606	20241111	090200	483215	4380	4350	4380	4350	38
607	20241111	090100	317885	4295	4295	4295	4295	73
608	20241111	090000	4350	4350	4350	4350	4350	1