KissMeData/094840/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200100	154162130	5660	5660	5660	5660	245
3	20241111	200000	154162130	5660	5660	5660	5660	0
4	20241111	195900	154162130	5660	5660	5660	5660	0
5	20241111	195800	154162130	5660	5660	5660	5660	0
6	20241111	195700	154162130	5660	5660	5660	5660	0
7	20241111	195600	154162130	5660	5660	5660	5660	0
8	20241111	195500	154162130	5660	5660	5660	5660	0
9	20241111	195400	154162130	5660	5660	5660	5660	0
10	20241111	195300	154162130	5660	5660	5660	5660	0
11	20241111	195200	154162130	5660	5660	5660	5660	0
12	20241111	195100	154162130	5660	5660	5660	5660	0
13	20241111	195000	154162130	5660	5660	5660	5660	0
14	20241111	194900	154162130	5660	5660	5660	5660	0
15	20241111	194800	154162130	5660	5660	5660	5660	0
16	20241111	194700	154162130	5660	5660	5660	5660	0
17	20241111	194600	154162130	5660	5660	5660	5660	0
18	20241111	194500	154162130	5660	5660	5660	5660	0
19	20241111	194400	154162130	5660	5660	5660	5660	0
20	20241111	194300	154162130	5660	5660	5660	5660	0
21	20241111	194200	154162130	5660	5660	5660	5660	0
22	20241111	194100	154162130	5660	5660	5660	5660	0
23	20241111	194000	154162130	5660	5660	5660	5660	0
24	20241111	193900	154162130	5660	5660	5660	5660	0
25	20241111	193800	154162130	5660	5660	5660	5660	0
26	20241111	193700	154162130	5660	5660	5660	5660	0
27	20241111	193600	154162130	5660	5660	5660	5660	0
28	20241111	193500	154162130	5660	5660	5660	5660	0
29	20241111	193400	154162130	5660	5660	5660	5660	0
30	20241111	193300	154162130	5660	5660	5660	5660	0
31	20241111	193200	154162130	5660	5660	5660	5660	0
32	20241111	193100	154162130	5660	5660	5660	5660	245
33	20241111	193000	154162130	5660	5660	5660	5660	0
34	20241111	192900	154162130	5660	5660	5660	5660	0
35	20241111	192800	154162130	5660	5660	5660	5660	0
36	20241111	192700	154162130	5660	5660	5660	5660	0
37	20241111	192600	154162130	5660	5660	5660	5660	0
38	20241111	192500	154162130	5660	5660	5660	5660	0
39	20241111	192400	154162130	5660	5660	5660	5660	0
40	20241111	192300	154162130	5660	5660	5660	5660	0
41	20241111	192200	154162130	5660	5660	5660	5660	0
42	20241111	192100	154162130	5660	5660	5660	5660	0
43	20241111	192000	154162130	5660	5660	5660	5660	0
44	20241111	191900	154162130	5660	5660	5660	5660	0
45	20241111	191800	154162130	5660	5660	5660	5660	0
46	20241111	191700	154162130	5660	5660	5660	5660	0
47	20241111	191600	154162130	5660	5660	5660	5660	0
48	20241111	191500	154162130	5660	5660	5660	5660	0
49	20241111	191400	154162130	5660	5660	5660	5660	0
50	20241111	191300	154162130	5660	5660	5660	5660	0
51	20241111	191200	154162130	5660	5660	5660	5660	0
52	20241111	191100	154162130	5660	5660	5660	5660	0
53	20241111	191000	154162130	5660	5660	5660	5660	0
54	20241111	190900	154162130	5660	5660	5660	5660	0
55	20241111	190800	154162130	5660	5660	5660	5660	0
56	20241111	190700	154162130	5660	5660	5660	5660	0
57	20241111	190600	154162130	5660	5660	5660	5660	0
58	20241111	190500	154162130	5660	5660	5660	5660	0
59	20241111	190400	154162130	5660	5660	5660	5660	0
60	20241111	190300	154162130	5660	5660	5660	5660	0
61	20241111	190200	154162130	5660	5660	5660	5660	0
62	20241111	190100	154162130	5660	5660	5660	5660	245
63	20241111	190000	154162130	5660	5660	5660	5660	0
64	20241111	185900	154162130	5660	5660	5660	5660	0
65	20241111	185800	154162130	5660	5660	5660	5660	0
66	20241111	185700	154162130	5660	5660	5660	5660	0
67	20241111	185600	154162130	5660	5660	5660	5660	0
68	20241111	185500	154162130	5660	5660	5660	5660	0
69	20241111	185400	154162130	5660	5660	5660	5660	0
70	20241111	185300	154162130	5660	5660	5660	5660	0
71	20241111	185200	154162130	5660	5660	5660	5660	0
72	20241111	185100	154162130	5660	5660	5660	5660	0
73	20241111	185000	154162130	5660	5660	5660	5660	0
74	20241111	184900	154162130	5660	5660	5660	5660	0
75	20241111	184800	154162130	5660	5660	5660	5660	0
76	20241111	184700	154162130	5660	5660	5660	5660	0
77	20241111	184600	154162130	5660	5660	5660	5660	0
78	20241111	184500	154162130	5660	5660	5660	5660	0
79	20241111	184400	154162130	5660	5660	5660	5660	0
80	20241111	184300	154162130	5660	5660	5660	5660	0
81	20241111	184200	154162130	5660	5660	5660	5660	0
82	20241111	184100	154162130	5660	5660	5660	5660	0
83	20241111	184000	154162130	5660	5660	5660	5660	0
84	20241111	183900	154162130	5660	5660	5660	5660	0
85	20241111	183800	154162130	5660	5660	5660	5660	0
86	20241111	183700	154162130	5660	5660	5660	5660	0
87	20241111	183600	154162130	5660	5660	5660	5660	0
88	20241111	183500	154162130	5660	5660	5660	5660	0
89	20241111	183400	154162130	5660	5660	5660	5660	0
90	20241111	183300	154162130	5660	5660	5660	5660	0
91	20241111	183200	154162130	5660	5660	5660	5660	0
92	20241111	183100	154162130	5660	5660	5660	5660	245
93	20241111	183000	154162130	5660	5660	5660	5660	0
94	20241111	182900	154162130	5660	5660	5660	5660	0
95	20241111	182800	154162130	5660	5660	5660	5660	0
96	20241111	182700	154162130	5660	5660	5660	5660	0
97	20241111	182600	154162130	5660	5660	5660	5660	0
98	20241111	182500	154162130	5660	5660	5660	5660	0
99	20241111	182400	154162130	5660	5660	5660	5660	0
100	20241111	182300	154162130	5660	5660	5660	5660	0
101	20241111	182200	154162130	5660	5660	5660	5660	0
102	20241111	182100	154162130	5660	5660	5660	5660	0
103	20241111	182000	154162130	5660	5660	5660	5660	0
104	20241111	181900	154162130	5660	5660	5660	5660	0
105	20241111	181800	154162130	5660	5660	5660	5660	0
106	20241111	181700	154162130	5660	5660	5660	5660	0
107	20241111	181600	154162130	5660	5660	5660	5660	0
108	20241111	181500	154162130	5660	5660	5660	5660	0
109	20241111	181400	154162130	5660	5660	5660	5660	0
110	20241111	181300	154162130	5660	5660	5660	5660	0
111	20241111	181200	154162130	5660	5660	5660	5660	0
112	20241111	181100	154162130	5660	5660	5660	5660	0
113	20241111	181000	154162130	5660	5660	5660	5660	0
114	20241111	180900	154162130	5660	5660	5660	5660	0
115	20241111	180800	154162130	5660	5660	5660	5660	0
116	20241111	180700	154162130	5660	5660	5660	5660	0
117	20241111	180600	154162130	5660	5660	5660	5660	0
118	20241111	180500	154162130	5660	5660	5660	5660	0
119	20241111	180400	154162130	5660	5660	5660	5660	0
120	20241111	180300	154162130	5660	5660	5660	5660	0
121	20241111	180200	154162130	5660	5660	5660	5660	0
122	20241111	180100	154162130	5660	5660	5660	5660	245
123	20241111	180000	154162130	5660	5660	5660	5660	0
124	20241111	175900	154162130	5660	5660	5660	5660	0
125	20241111	175800	154162130	5660	5660	5660	5660	0
126	20241111	175700	154162130	5660	5660	5660	5660	0
127	20241111	175600	154162130	5660	5660	5660	5660	0
128	20241111	175500	154162130	5660	5660	5660	5660	0
129	20241111	175400	154162130	5660	5660	5660	5660	0
130	20241111	175300	154162130	5660	5660	5660	5660	0
131	20241111	175200	154162130	5660	5660	5660	5660	0
132	20241111	175100	154162130	5660	5660	5660	5660	0
133	20241111	175000	154162130	5660	5660	5660	5660	0
134	20241111	174900	154162130	5660	5660	5660	5660	0
135	20241111	174800	154162130	5660	5660	5660	5660	0
136	20241111	174700	154162130	5660	5660	5660	5660	0
137	20241111	174600	154162130	5660	5660	5660	5660	0
138	20241111	174500	154162130	5660	5660	5660	5660	0
139	20241111	174400	154162130	5660	5660	5660	5660	0
140	20241111	174300	154162130	5660	5660	5660	5660	0
141	20241111	174200	154162130	5660	5660	5660	5660	0
142	20241111	174100	154162130	5660	5660	5660	5660	0
143	20241111	174000	154162130	5660	5660	5660	5660	0
144	20241111	173900	154162130	5660	5660	5660	5660	0
145	20241111	173800	154162130	5660	5660	5660	5660	0
146	20241111	173700	154162130	5660	5660	5660	5660	0
147	20241111	173600	154162130	5660	5660	5660	5660	0
148	20241111	173500	154162130	5660	5660	5660	5660	0
149	20241111	173400	154162130	5660	5660	5660	5660	0
150	20241111	173300	154162130	5660	5660	5660	5660	0
151	20241111	173200	154162130	5660	5660	5660	5660	0
152	20241111	173100	154162130	5660	5660	5660	5660	245
153	20241111	173000	154162130	5660	5660	5660	5660	0
154	20241111	172900	154162130	5660	5660	5660	5660	0
155	20241111	172800	154162130	5660	5660	5660	5660	0
156	20241111	172700	154162130	5660	5660	5660	5660	0
157	20241111	172600	154162130	5660	5660	5660	5660	0
158	20241111	172500	154162130	5660	5660	5660	5660	0
159	20241111	172400	154162130	5660	5660	5660	5660	0
160	20241111	172300	154162130	5660	5660	5660	5660	0
161	20241111	172200	154162130	5660	5660	5660	5660	0
162	20241111	172100	154162130	5660	5660	5660	5660	0
163	20241111	172000	154162130	5660	5660	5660	5660	0
164	20241111	171900	154162130	5660	5660	5660	5660	0
165	20241111	171800	154162130	5660	5660	5660	5660	0
166	20241111	171700	154162130	5660	5660	5660	5660	0
167	20241111	171600	154162130	5660	5660	5660	5660	0
168	20241111	171500	154162130	5660	5660	5660	5660	0
169	20241111	171400	154162130	5660	5660	5660	5660	0
170	20241111	171300	154162130	5660	5660	5660	5660	0
171	20241111	171200	154162130	5660	5660	5660	5660	0
172	20241111	171100	154162130	5660	5660	5660	5660	0
173	20241111	171000	154162130	5660	5660	5660	5660	0
174	20241111	170900	154162130	5660	5660	5660	5660	0
175	20241111	170800	154162130	5660	5660	5660	5660	0
176	20241111	170700	154162130	5660	5660	5660	5660	0
177	20241111	170600	154162130	5660	5660	5660	5660	0
178	20241111	170500	154162130	5660	5660	5660	5660	0
179	20241111	170400	154162130	5660	5660	5660	5660	0
180	20241111	170300	154162130	5660	5660	5660	5660	0
181	20241111	170200	154162130	5660	5660	5660	5660	0
182	20241111	170100	154162130	5660	5660	5660	5660	245
183	20241111	170000	154162130	5660	5660	5660	5660	0
184	20241111	165900	154162130	5660	5660	5660	5660	0
185	20241111	165800	154162130	5660	5660	5660	5660	0
186	20241111	165700	154162130	5660	5660	5660	5660	0
187	20241111	165600	154162130	5660	5660	5660	5660	0
188	20241111	165500	154162130	5660	5660	5660	5660	0
189	20241111	165400	154162130	5660	5660	5660	5660	0
190	20241111	165300	154162130	5660	5660	5660	5660	0
191	20241111	165200	154162130	5660	5660	5660	5660	0
192	20241111	165100	154162130	5660	5660	5660	5660	0
193	20241111	165000	154162130	5660	5660	5660	5660	0
194	20241111	164900	154162130	5660	5660	5660	5660	0
195	20241111	164800	154162130	5660	5660	5660	5660	0
196	20241111	164700	154162130	5660	5660	5660	5660	0
197	20241111	164600	154162130	5660	5660	5660	5660	0
198	20241111	164500	154162130	5660	5660	5660	5660	0
199	20241111	164400	154162130	5660	5660	5660	5660	0
200	20241111	164300	154162130	5660	5660	5660	5660	0
201	20241111	164200	154162130	5660	5660	5660	5660	0
202	20241111	164100	154162130	5660	5660	5660	5660	0
203	20241111	164000	154162130	5660	5660	5660	5660	0
204	20241111	163900	154162130	5660	5660	5660	5660	0
205	20241111	163800	154162130	5660	5660	5660	5660	0
206	20241111	163700	154162130	5660	5660	5660	5660	0
207	20241111	163600	154162130	5660	5660	5660	5660	0
208	20241111	163500	154162130	5660	5660	5660	5660	0
209	20241111	163400	154162130	5660	5660	5660	5660	0
210	20241111	163300	154162130	5660	5660	5660	5660	0
211	20241111	163200	154162130	5660	5660	5660	5660	0
212	20241111	163100	154162130	5660	5660	5660	5660	245
213	20241111	163000	154162130	5660	5660	5660	5660	0
214	20241111	162900	154162130	5660	5660	5660	5660	0
215	20241111	162800	154162130	5660	5660	5660	5660	0
216	20241111	162700	154162130	5660	5660	5660	5660	0
217	20241111	162600	154162130	5660	5660	5660	5660	0
218	20241111	162500	154162130	5660	5660	5660	5660	0
219	20241111	162400	154162130	5660	5660	5660	5660	0
220	20241111	162300	154162130	5660	5660	5660	5660	0
221	20241111	162200	154162130	5660	5660	5660	5660	0
222	20241111	162100	154162130	5660	5660	5660	5660	0
223	20241111	162000	154162130	5660	5660	5660	5660	0
224	20241111	161900	154162130	5660	5660	5660	5660	0
225	20241111	161800	154162130	5660	5660	5660	5660	0
226	20241111	161700	154162130	5660	5660	5660	5660	0
227	20241111	161600	154162130	5660	5660	5660	5660	0
228	20241111	161500	154162130	5660	5660	5660	5660	0
229	20241111	161400	154162130	5660	5660	5660	5660	0
230	20241111	161300	154162130	5660	5660	5660	5660	0
231	20241111	161200	154162130	5660	5660	5660	5660	0
232	20241111	161100	154162130	5660	5660	5660	5660	0
233	20241111	161000	154162130	5660	5660	5660	5660	0
234	20241111	160900	154162130	5660	5660	5660	5660	0
235	20241111	160800	154162130	5660	5660	5660	5660	0
236	20241111	160700	154162130	5660	5660	5660	5660	0
237	20241111	160600	154162130	5660	5660	5660	5660	0
238	20241111	160500	154162130	5660	5660	5660	5660	0
239	20241111	160400	154162130	5660	5660	5660	5660	0
240	20241111	160300	154162130	5660	5660	5660	5660	0
241	20241111	160200	154162130	5660	5660	5660	5660	0
242	20241111	160100	154162130	5660	5660	5660	5660	245
243	20241111	160000	154162130	5660	5660	5660	5660	0
244	20241111	155900	154162130	5660	5660	5660	5660	0
245	20241111	155800	154162130	5660	5660	5660	5660	0
246	20241111	155700	154162130	5660	5660	5660	5660	0
247	20241111	155600	154162130	5660	5660	5660	5660	0
248	20241111	155500	154162130	5660	5660	5660	5660	0
249	20241111	155400	154162130	5660	5660	5660	5660	0
250	20241111	155300	154162130	5660	5660	5660	5660	0
251	20241111	155200	154162130	5660	5660	5660	5660	0
252	20241111	155100	154162130	5660	5660	5660	5660	0
253	20241111	155000	154162130	5660	5660	5660	5660	0
254	20241111	154900	154162130	5660	5660	5660	5660	0
255	20241111	154800	154162130	5660	5660	5660	5660	0
256	20241111	154700	154162130	5660	5660	5660	5660	0
257	20241111	154600	154162130	5660	5660	5660	5660	0
258	20241111	154500	154162130	5660	5660	5660	5660	0
259	20241111	154400	154162130	5660	5660	5660	5660	0
260	20241111	154300	154162130	5660	5660	5660	5660	0
261	20241111	154200	154162130	5660	5660	5660	5660	0
262	20241111	154100	154162130	5660	5660	5660	5660	0
263	20241111	154000	154162130	5660	5660	5660	5660	0
264	20241111	153900	154162130	5660	5660	5660	5660	0
265	20241111	153800	154162130	5660	5660	5660	5660	0
266	20241111	153700	154162130	5660	5660	5660	5660	0
267	20241111	153600	154162130	5660	5660	5660	5660	0
268	20241111	153500	154162130	5660	5660	5660	5660	0
269	20241111	153400	154162130	5660	5660	5660	5660	0
270	20241111	153300	154162130	5660	5660	5660	5660	0
271	20241111	153200	154162130	5660	5660	5660	5660	0
272	20241111	153100	154162130	5660	5660	5660	5660	245
273	20241111	153000	154162130	5660	5660	5660	5660	245
274	20241111	152900	152775430	5640	5640	5640	5640	0
275	20241111	152800	152775430	5640	5640	5640	5640	0
276	20241111	152700	152775430	5640	5640	5640	5640	0
277	20241111	152600	152775430	5640	5640	5640	5640	0
278	20241111	152500	152775430	5640	5640	5640	5640	0
279	20241111	152400	152775430	5640	5640	5640	5640	0
280	20241111	152300	152775430	5640	5640	5640	5640	0
281	20241111	152200	152775430	5640	5640	5640	5640	0
282	20241111	152100	152775430	5640	5640	5640	5640	0
283	20241111	152000	152775430	5640	5640	5640	5640	0
284	20241111	151900	152775430	5640	5640	5640	5640	0
285	20241111	151800	152775430	5640	5640	5640	5640	1
286	20241111	151700	152769790	5570	5580	5580	5570	200
287	20241111	151600	151655590	5590	5590	5590	5590	0
288	20241111	151500	151655590	5590	5590	5590	5590	986
289	20241111	151400	146143850	5610	5610	5610	5610	1
290	20241111	151300	146138240	5570	5570	5570	5570	0
291	20241111	151200	146138240	5570	5600	5600	5570	300
292	20241111	151100	144462880	5580	5580	5580	5580	0
293	20241111	151000	144462880	5580	5580	5580	5580	0
294	20241111	150900	144462880	5580	5580	5580	5580	0
295	20241111	150800	144462880	5580	5650	5650	5580	500
296	20241111	150700	141664320	5690	5690	5690	5690	0
297	20241111	150600	141664320	5690	5690	5690	5690	0
298	20241111	150500	141664320	5690	5690	5690	5690	0
299	20241111	150400	141664320	5690	5690	5690	5690	0
300	20241111	150300	141664320	5690	5690	5690	5690	0
301	20241111	150200	141664320	5690	5690	5690	5690	0
302	20241111	150100	141664320	5690	5650	5690	5650	200
303	20241111	150000	140531180	5650	5650	5650	5650	0
304	20241111	145900	140531180	5650	5650	5650	5650	0
305	20241111	145800	140531180	5650	5650	5650	5650	0
306	20241111	145700	140531180	5650	5650	5650	5650	0
307	20241111	145600	140531180	5650	5650	5650	5650	0
308	20241111	145500	140531180	5650	5650	5650	5650	0
309	20241111	145400	140531180	5650	5650	5650	5650	0
310	20241111	145300	140531180	5650	5620	5650	5620	30
311	20241111	145200	140362250	5580	5580	5580	5580	0
312	20241111	145100	140362250	5580	5580	5580	5580	0
313	20241111	145000	140362250	5580	5620	5620	5580	780
314	20241111	144900	136001730	5630	5630	5630	5630	0
315	20241111	144800	136001730	5630	5630	5630	5630	0
316	20241111	144700	136001730	5630	5630	5630	5630	0
317	20241111	144600	136001730	5630	5630	5630	5630	0
318	20241111	144500	136001730	5630	5630	5630	5630	0
319	20241111	144400	136001730	5630	5630	5630	5630	0
320	20241111	144300	136001730	5630	5630	5630	5630	0
321	20241111	144200	136001730	5630	5630	5630	5630	0
322	20241111	144100	136001730	5630	5630	5630	5630	0
323	20241111	144000	136001730	5630	5640	5640	5630	9
324	20241111	143900	135950980	5640	5640	5640	5640	1
325	20241111	143800	135945340	5650	5650	5650	5650	0
326	20241111	143700	135945340	5650	5650	5650	5650	0
327	20241111	143600	135945340	5650	5650	5650	5650	0
328	20241111	143500	135945340	5650	5650	5650	5650	0
329	20241111	143400	135945340	5650	5650	5650	5650	46
330	20241111	143300	135685440	5650	5650	5650	5650	0
331	20241111	143200	135685440	5650	5650	5650	5650	0
332	20241111	143100	135685440	5650	5650	5650	5650	130
333	20241111	143000	134950940	5650	5650	5650	5650	1
334	20241111	142900	134945290	5650	5650	5650	5650	1
335	20241111	142800	134939640	5650	5650	5650	5650	0
336	20241111	142700	134939640	5650	5650	5650	5650	0
337	20241111	142600	134939640	5650	5650	5650	5650	0
338	20241111	142500	134939640	5650	5650	5650	5650	0
339	20241111	142400	134939640	5650	5650	5650	5650	0
340	20241111	142300	134939640	5650	5650	5650	5650	0
341	20241111	142200	134939640	5650	5650	5650	5650	0
342	20241111	142100	134939640	5650	5650	5650	5650	0
343	20241111	142000	134939640	5650	5650	5650	5650	0
344	20241111	141900	134939640	5650	5650	5650	5650	0
345	20241111	141800	134939640	5650	5650	5650	5650	0
346	20241111	141700	134939640	5650	5650	5650	5650	10
347	20241111	141600	134883140	5640	5640	5640	5640	0
348	20241111	141500	134883140	5640	5640	5640	5640	0
349	20241111	141400	134883140	5640	5640	5640	5640	0
350	20241111	141300	134883140	5640	5640	5640	5640	0
351	20241111	141200	134883140	5640	5640	5640	5640	0
352	20241111	141100	134883140	5640	5640	5640	5640	0
353	20241111	141000	134883140	5640	5640	5640	5640	0
354	20241111	140900	134883140	5640	5640	5640	5640	0
355	20241111	140800	134883140	5640	5640	5640	5640	0
356	20241111	140700	134883140	5640	5640	5640	5640	166
357	20241111	140600	133946900	5660	5660	5660	5660	0
358	20241111	140500	133946900	5660	5660	5660	5660	0
359	20241111	140400	133946900	5660	5660	5660	5660	0
360	20241111	140300	133946900	5660	5640	5660	5640	50
361	20241111	140200	133664160	5640	5640	5640	5640	0
362	20241111	140100	133664160	5640	5640	5640	5640	0
363	20241111	140000	133664160	5640	5640	5640	5640	0
364	20241111	135900	133664160	5640	5640	5640	5640	0
365	20241111	135800	133664160	5640	5640	5640	5640	0
366	20241111	135700	133664160	5640	5640	5640	5640	0
367	20241111	135600	133664160	5640	5640	5640	5640	0
368	20241111	135500	133664160	5640	5640	5640	5640	0
369	20241111	135400	133664160	5640	5640	5640	5640	0
370	20241111	135300	133664160	5640	5640	5640	5640	0
371	20241111	135200	133664160	5640	5640	5640	5640	0
372	20241111	135100	133664160	5640	5640	5640	5640	0
373	20241111	135000	133664160	5640	5600	5640	5590	35
374	20241111	134900	133467740	5600	5600	5600	5600	0
375	20241111	134800	133467740	5600	5600	5600	5600	0
376	20241111	134700	133467740	5600	5600	5600	5600	0
377	20241111	134600	133467740	5600	5600	5600	5600	0
378	20241111	134500	133467740	5600	5620	5620	5600	120
379	20241111	134400	132794740	5600	5630	5630	5600	200
380	20241111	134300	131671950	5660	5660	5660	5660	0
381	20241111	134200	131671950	5660	5660	5660	5660	0
382	20241111	134100	131671950	5660	5660	5660	5660	2
383	20241111	134000	131660630	5640	5640	5640	5640	0
384	20241111	133900	131660630	5640	5640	5640	5640	0
385	20241111	133800	131660630	5640	5640	5640	5640	0
386	20241111	133700	131660630	5640	5640	5640	5640	0
387	20241111	133600	131660630	5640	5640	5640	5640	0
388	20241111	133500	131660630	5640	5640	5640	5640	0
389	20241111	133400	131660630	5640	5640	5640	5640	0
390	20241111	133300	131660630	5640	5640	5640	5640	0
391	20241111	133200	131660630	5640	5640	5640	5640	0
392	20241111	133100	131660630	5640	5640	5640	5640	0
393	20241111	133000	131660630	5640	5640	5640	5640	0
394	20241111	132900	131660630	5640	5640	5640	5640	0
395	20241111	132800	131660630	5640	5640	5640	5640	0
396	20241111	132700	131660630	5640	5640	5640	5640	0
397	20241111	132600	131660630	5640	5640	5640	5640	1
398	20241111	132500	131654990	5650	5650	5650	5650	0
399	20241111	132400	131654990	5650	5650	5650	5650	1
400	20241111	132300	131649340	5640	5640	5640	5640	0
401	20241111	132200	131649340	5640	5640	5640	5640	0
402	20241111	132100	131649340	5640	5640	5640	5640	0
403	20241111	132000	131649340	5640	5640	5640	5640	0
404	20241111	131900	131649340	5640	5640	5640	5640	0
405	20241111	131800	131649340	5640	5640	5640	5640	1
406	20241111	131700	131643700	5630	5630	5630	5630	10
407	20241111	131600	131587400	5630	5630	5630	5630	0
408	20241111	131500	131587400	5630	5630	5630	5630	0
409	20241111	131400	131587400	5630	5630	5630	5630	0
410	20241111	131300	131587400	5630	5630	5630	5630	0
411	20241111	131200	131587400	5630	5630	5630	5630	0
412	20241111	131100	131587400	5630	5630	5630	5630	0
413	20241111	131000	131587400	5630	5630	5630	5630	0
414	20241111	130900	131587400	5630	5630	5630	5630	0
415	20241111	130800	131587400	5630	5630	5630	5630	1
416	20241111	130700	131581770	5590	5590	5590	5590	0
417	20241111	130600	131581770	5590	5590	5590	5590	0
418	20241111	130500	131581770	5590	5590	5590	5590	0
419	20241111	130400	131581770	5590	5590	5590	5590	0
420	20241111	130300	131581770	5590	5590	5590	5590	0
421	20241111	130200	131581770	5590	5590	5590	5590	0
422	20241111	130100	131581770	5590	5630	5630	5590	153
423	20241111	130000	130726310	5670	5670	5670	5670	1
424	20241111	125900	130720640	5640	5630	5680	5630	21
425	20241111	125800	130601610	5590	5590	5590	5590	1080
426	20241111	125700	124564410	5590	5630	5630	5590	1081
427	20241111	125600	118510630	5650	5650	5650	5650	16
428	20241111	125500	118420230	5650	5650	5650	5650	0
429	20241111	125400	118420230	5650	5650	5650	5650	250
430	20241111	125300	117007730	5650	5650	5650	5650	0
431	20241111	125200	117007730	5650	5650	5650	5650	45
432	20241111	125100	116753480	5650	5650	5650	5650	0
433	20241111	125000	116753480	5650	5650	5650	5650	0
434	20241111	124900	116753480	5650	5650	5650	5650	0
435	20241111	124800	116753480	5650	5650	5650	5650	0
436	20241111	124700	116753480	5650	5650	5650	5650	0
437	20241111	124600	116753480	5650	5650	5650	5650	0
438	20241111	124500	116753480	5650	5650	5650	5650	0
439	20241111	124400	116753480	5650	5650	5650	5650	0
440	20241111	124300	116753480	5650	5630	5650	5630	50
441	20241111	124200	116471820	5610	5610	5610	5610	0
442	20241111	124100	116471820	5610	5610	5610	5610	0
443	20241111	124000	116471820	5610	5610	5610	5610	0
444	20241111	123900	116471820	5610	5630	5630	5610	1564
445	20241111	123800	107692470	5650	5650	5650	5650	0
446	20241111	123700	107692470	5650	5650	5650	5650	20
447	20241111	123600	107579470	5620	5620	5620	5620	0
448	20241111	123500	107579470	5620	5620	5620	5620	0
449	20241111	123400	107579470	5620	5620	5620	5620	0
450	20241111	123300	107579470	5620	5650	5650	5620	11
451	20241111	123200	107517380	5630	5630	5630	5630	0
452	20241111	123100	107517380	5630	5630	5630	5630	3
453	20241111	123000	107500490	5620	5670	5670	5620	1001
454	20241111	122900	101866330	5670	5670	5670	5670	0
455	20241111	122800	101866330	5670	5670	5670	5670	0
456	20241111	122700	101866330	5670	5670	5670	5670	0
457	20241111	122600	101866330	5670	5670	5670	5670	0
458	20241111	122500	101866330	5670	5670	5670	5670	2
459	20241111	122400	101854990	5670	5670	5670	5670	2
460	20241111	122300	101843650	5670	5670	5670	5670	0
461	20241111	122200	101843650	5670	5670	5670	5670	0
462	20241111	122100	101843650	5670	5670	5670	5670	10
463	20241111	122000	101786950	5660	5660	5660	5660	10
464	20241111	121900	101730350	5660	5660	5660	5660	0
465	20241111	121800	101730350	5660	5660	5660	5660	0
466	20241111	121700	101730350	5660	5660	5660	5660	0
467	20241111	121600	101730350	5660	5660	5660	5660	0
468	20241111	121500	101730350	5660	5660	5660	5660	0
469	20241111	121400	101730350	5660	5660	5660	5660	57
470	20241111	121300	101407730	5630	5630	5630	5630	10
471	20241111	121200	101351430	5620	5620	5620	5620	0
472	20241111	121100	101351430	5620	5620	5620	5620	0
473	20241111	121000	101351430	5620	5640	5640	5620	982
474	20241111	120900	95827740	5630	5660	5660	5630	1407
475	20241111	120800	87874600	5660	5660	5660	5660	0
476	20241111	120700	87874600	5660	5660	5660	5660	205
477	20241111	120600	86714300	5660	5660	5660	5660	0
478	20241111	120500	86714300	5660	5660	5660	5660	0
479	20241111	120400	86714300	5660	5660	5660	5660	0
480	20241111	120300	86714300	5660	5660	5660	5660	0
481	20241111	120200	86714300	5660	5670	5670	5660	609
482	20241111	120100	83261960	5710	5710	5710	5710	0
483	20241111	120000	83261960	5710	5710	5710	5710	1
484	20241111	115900	83256250	5710	5710	5710	5710	0
485	20241111	115800	83256250	5710	5710	5710	5710	0
486	20241111	115700	83256250	5710	5710	5710	5710	0
487	20241111	115600	83256250	5710	5710	5710	5710	0
488	20241111	115500	83256250	5710	5710	5710	5710	0
489	20241111	115400	83256250	5710	5710	5710	5710	0
490	20241111	115300	83256250	5710	5710	5710	5710	0
491	20241111	115200	83256250	5710	5710	5710	5710	0
492	20241111	115100	83256250	5710	5710	5710	5710	0
493	20241111	115000	83256250	5710	5710	5710	5710	0
494	20241111	114900	83256250	5710	5710	5710	5710	0
495	20241111	114800	83256250	5710	5710	5710	5710	0
496	20241111	114700	83256250	5710	5710	5710	5710	0
497	20241111	114600	83256250	5710	5710	5710	5710	0
498	20241111	114500	83256250	5710	5710	5710	5710	0
499	20241111	114400	83256250	5710	5710	5710	5710	0
500	20241111	114300	83256250	5710	5710	5710	5710	0
501	20241111	114200	83256250	5710	5710	5710	5710	0
502	20241111	114100	83256250	5710	5710	5710	5710	0
503	20241111	114000	83256250	5710	5710	5710	5710	1
504	20241111	113900	83250540	5660	5660	5660	5660	0
505	20241111	113800	83250540	5660	5680	5680	5660	3
506	20241111	113700	83233540	5700	5700	5700	5700	1
507	20241111	113600	83227840	5700	5700	5700	5700	0
508	20241111	113500	83227840	5700	5700	5700	5700	0
509	20241111	113400	83227840	5700	5700	5700	5700	0
510	20241111	113300	83227840	5700	5700	5700	5700	0
511	20241111	113200	83227840	5700	5700	5700	5700	2
512	20241111	113100	83216440	5710	5710	5710	5710	0
513	20241111	113000	83216440	5710	5710	5710	5710	0
514	20241111	112900	83216440	5710	5710	5710	5710	355
515	20241111	112800	81189390	5710	5710	5710	5710	0
516	20241111	112700	81189390	5710	5710	5710	5710	530
517	20241111	112600	78163090	5700	5700	5700	5700	0
518	20241111	112500	78163090	5700	5700	5700	5700	0
519	20241111	112400	78163090	5700	5700	5700	5700	0
520	20241111	112300	78163090	5700	5700	5700	5700	0
521	20241111	112200	78163090	5700	5700	5700	5700	4
522	20241111	112100	78140290	5700	5700	5700	5700	0
523	20241111	112000	78140290	5700	5690	5700	5690	1225
524	20241111	111900	71161300	5690	5690	5690	5690	0
525	20241111	111800	71161300	5690	5690	5690	5690	0
526	20241111	111700	71161300	5690	5690	5690	5690	2
527	20241111	111600	71149920	5690	5690	5690	5690	0
528	20241111	111500	71149920	5690	5690	5690	5690	0
529	20241111	111400	71149920	5690	5690	5690	5690	0
530	20241111	111300	71149920	5690	5690	5690	5690	0
531	20241111	111200	71149920	5690	5690	5690	5690	1
532	20241111	111100	71144230	5650	5650	5650	5650	79
533	20241111	111000	70697880	5650	5650	5650	5650	0
534	20241111	110900	70697880	5650	5650	5650	5650	0
535	20241111	110800	70697880	5650	5650	5650	5650	0
536	20241111	110700	70697880	5650	5650	5650	5650	0
537	20241111	110600	70697880	5650	5650	5650	5650	0
538	20241111	110500	70697880	5650	5650	5650	5650	17
539	20241111	110400	70601830	5690	5690	5690	5690	0
540	20241111	110300	70601830	5690	5690	5690	5690	0
541	20241111	110200	70601830	5690	5690	5690	5690	0
542	20241111	110100	70601830	5690	5690	5690	5690	0
543	20241111	110000	70601830	5690	5690	5690	5690	0
544	20241111	105900	70601830	5690	5690	5690	5690	0
545	20241111	105800	70601830	5690	5660	5690	5660	15
546	20241111	105700	70516790	5640	5640	5640	5640	0
547	20241111	105600	70516790	5640	5640	5640	5640	0
548	20241111	105500	70516790	5640	5640	5640	5640	0
549	20241111	105400	70516790	5640	5640	5640	5640	0
550	20241111	105300	70516790	5640	5640	5640	5640	0
551	20241111	105200	70516790	5640	5640	5640	5640	0
552	20241111	105100	70516790	5640	5640	5640	5640	0
553	20241111	105000	70516790	5640	5640	5640	5640	0
554	20241111	104900	70516790	5640	5640	5640	5640	97
555	20241111	104800	69969710	5670	5670	5670	5670	800
556	20241111	104700	65433710	5670	5670	5670	5670	0
557	20241111	104600	65433710	5670	5670	5670	5670	0
558	20241111	104500	65433710	5670	5670	5670	5670	31
559	20241111	104400	65257940	5670	5670	5670	5670	0
560	20241111	104300	65257940	5670	5660	5670	5660	20
561	20241111	104200	65144730	5640	5640	5640	5640	0
562	20241111	104100	65144730	5640	5640	5640	5640	25
563	20241111	104000	65003730	5660	5660	5660	5660	0
564	20241111	103900	65003730	5660	5660	5660	5660	50
565	20241111	103800	64720730	5660	5660	5660	5660	2
566	20241111	103700	64709410	5640	5640	5640	5640	0
567	20241111	103600	64709410	5640	5640	5640	5640	0
568	20241111	103500	64709410	5640	5640	5640	5640	0
569	20241111	103400	64709410	5640	5640	5640	5640	0
570	20241111	103300	64709410	5640	5640	5640	5640	0
571	20241111	103200	64709410	5640	5640	5640	5640	0
572	20241111	103100	64709410	5640	5640	5640	5640	200
573	20241111	103000	63581410	5640	5640	5640	5640	300
574	20241111	102900	61889410	5640	5640	5640	5640	0
575	20241111	102800	61889410	5640	5640	5640	5640	0
576	20241111	102700	61889410	5640	5640	5640	5640	265
577	20241111	102600	60394810	5640	5650	5680	5630	147
578	20241111	102500	59565120	5610	5620	5690	5600	1708
579	20241111	102400	49968440	5620	5620	5620	5620	0
580	20241111	102300	49968440	5620	5620	5620	5620	0
581	20241111	102200	49968440	5620	5620	5620	5620	0
582	20241111	102100	49968440	5620	5620	5620	5620	0
583	20241111	102000	49968440	5620	5680	5680	5620	931
584	20241111	101900	44725980	5680	5680	5680	5680	0
585	20241111	101800	44725980	5680	5680	5680	5680	1
586	20241111	101700	44720300	5660	5660	5660	5660	0
587	20241111	101600	44720300	5660	5660	5660	5660	6
588	20241111	101500	44686340	5660	5660	5660	5660	20
589	20241111	101400	44573140	5660	5660	5660	5660	200
590	20241111	101300	43441140	5660	5680	5710	5650	419
591	20241111	101200	41069530	5650	5640	5650	5640	157
592	20241111	101100	40182810	5650	5660	5660	5650	376
593	20241111	101000	38056650	5670	5670	5670	5670	21
594	20241111	100900	37937580	5670	5670	5670	5670	250
595	20241111	100800	36520080	5720	5720	5720	5720	0
596	20241111	100700	36520080	5720	5720	5720	5720	0
597	20241111	100600	36520080	5720	5720	5720	5720	0
598	20241111	100500	36520080	5720	5720	5720	5720	0
599	20241111	100400	36520080	5720	5720	5720	5720	2
600	20241111	100300	36508640	5680	5680	5680	5680	0
601	20241111	100200	36508640	5680	5680	5680	5680	0
602	20241111	100100	36508640	5680	5680	5680	5680	0
603	20241111	100000	36508640	5680	5720	5720	5680	3
604	20241111	095900	36491520	5690	5690	5690	5690	55
605	20241111	095800	36178570	5690	5690	5690	5690	360
606	20241111	095700	34130170	5680	5710	5710	5680	1294
607	20241111	095600	26759870	5710	5720	5720	5710	568
608	20241111	095500	23516580	5720	5720	5720	5720	50
609	20241111	095400	23230580	5760	5760	5760	5760	0
610	20241111	095300	23230580	5760	5760	5760	5760	0
611	20241111	095200	23230580	5760	5760	5760	5760	0
612	20241111	095100	23230580	5760	5760	5760	5760	0
613	20241111	095000	23230580	5760	5750	5760	5720	28
614	20241111	094900	23070210	5760	5740	5830	5740	176
615	20241111	094800	22053210	5710	5710	5710	5710	0
616	20241111	094700	22053210	5710	5710	5710	5710	95
617	20241111	094600	21510760	5720	5730	5730	5720	5
618	20241111	094500	21482140	5730	5730	5730	5730	0
619	20241111	094400	21482140	5730	5740	5740	5730	98
620	20241111	094300	20919880	5750	5750	5750	5750	0
621	20241111	094200	20919880	5750	5750	5750	5750	9
622	20241111	094100	20868130	5760	5760	5760	5760	0
623	20241111	094000	20868130	5760	5760	5760	5760	0
624	20241111	093900	20868130	5760	5760	5760	5760	0
625	20241111	093800	20868130	5760	5760	5760	5760	0
626	20241111	093700	20868130	5760	5760	5760	5760	0
627	20241111	093600	20868130	5760	5760	5820	5760	103
628	20241111	093500	20272030	5740	5740	5740	5740	3
629	20241111	093400	20254810	5750	5750	5750	5750	0
630	20241111	093300	20254810	5750	5750	5750	5750	1
631	20241111	093200	20249060	5740	5770	5810	5740	111
632	20241111	093100	19605640	5740	5740	5740	5740	1
633	20241111	093000	19599900	5740	5740	5740	5740	0
634	20241111	092900	19599900	5740	5740	5740	5740	0
635	20241111	092800	19599900	5740	5740	5740	5740	15
636	20241111	092700	19513800	5740	5740	5740	5740	0
637	20241111	092600	19513800	5740	5740	5740	5740	9
638	20241111	092500	19462140	5750	5760	5760	5750	4
639	20241111	092400	19439120	5810	5790	5810	5790	18
640	20241111	092300	19334750	5750	5750	5750	5750	50
641	20241111	092200	19047250	5800	5800	5800	5800	0
642	20241111	092100	19047250	5800	5740	5800	5740	20
643	20241111	092000	18931760	5740	5740	5740	5740	0
644	20241111	091900	18931760	5740	5740	5740	5740	26
645	20241111	091800	18782520	5740	5740	5740	5740	0
646	20241111	091700	18782520	5740	5740	5740	5740	0
647	20241111	091600	18782520	5740	5740	5740	5740	21
648	20241111	091500	18661980	5750	5750	5750	5750	0
649	20241111	091400	18661980	5750	5750	5750	5750	0
650	20241111	091300	18661980	5750	5750	5750	5750	0
651	20241111	091200	18661980	5750	5750	5750	5750	0
652	20241111	091100	18661980	5750	5750	5750	5750	0
653	20241111	091000	18661980	5750	5750	5750	5750	0
654	20241111	090900	18661980	5750	5740	5750	5710	131
655	20241111	090800	17912600	5750	5750	5750	5750	0
656	20241111	090700	17912600	5750	5750	5750	5750	0
657	20241111	090600	17912600	5750	5790	5790	5750	3035
658	20241111	090500	417600	5800	5800	5800	5800	0
659	20241111	090400	417600	5800	5800	5800	5800	0
660	20241111	090300	417600	5800	5800	5800	5800	0
661	20241111	090200	417600	5800	5800	5800	5800	30
662	20241111	090100	243600	5800	5800	5800	5800	17
663	20241111	090000	145000	5800	5800	5800	5800	25