KissMeData/023800/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190600	441280940	5860	5860	5860	5860	650
3	20241112	190500	441280940	5860	5860	5860	5860	0
4	20241112	190400	441280940	5860	5860	5860	5860	0
5	20241112	190300	441280940	5860	5860	5860	5860	0
6	20241112	190200	441280940	5860	5860	5860	5860	0
7	20241112	190100	441280940	5860	5860	5860	5860	0
8	20241112	190000	441280940	5860	5860	5860	5860	0
9	20241112	185900	441280940	5860	5860	5860	5860	0
10	20241112	185800	441280940	5860	5860	5860	5860	0
11	20241112	185700	441280940	5860	5860	5860	5860	0
12	20241112	185600	441280940	5860	5860	5860	5860	0
13	20241112	185500	441280940	5860	5860	5860	5860	0
14	20241112	185400	441280940	5860	5860	5860	5860	0
15	20241112	185300	441280940	5860	5860	5860	5860	0
16	20241112	185200	441280940	5860	5860	5860	5860	0
17	20241112	185100	441280940	5860	5860	5860	5860	0
18	20241112	185000	441280940	5860	5860	5860	5860	0
19	20241112	184900	441280940	5860	5860	5860	5860	0
20	20241112	184800	441280940	5860	5860	5860	5860	0
21	20241112	184700	441280940	5860	5860	5860	5860	0
22	20241112	184600	441280940	5860	5860	5860	5860	0
23	20241112	184500	441280940	5860	5860	5860	5860	0
24	20241112	184400	441280940	5860	5860	5860	5860	0
25	20241112	184300	441280940	5860	5860	5860	5860	0
26	20241112	184200	441280940	5860	5860	5860	5860	0
27	20241112	184100	441280940	5860	5860	5860	5860	0
28	20241112	184000	441280940	5860	5860	5860	5860	0
29	20241112	183900	441280940	5860	5860	5860	5860	0
30	20241112	183800	441280940	5860	5860	5860	5860	0
31	20241112	183700	441280940	5860	5860	5860	5860	0
32	20241112	183600	441280940	5860	5860	5860	5860	650
33	20241112	183500	441280940	5860	5860	5860	5860	0
34	20241112	183400	441280940	5860	5860	5860	5860	0
35	20241112	183300	441280940	5860	5860	5860	5860	0
36	20241112	183200	441280940	5860	5860	5860	5860	0
37	20241112	183100	441280940	5860	5860	5860	5860	0
38	20241112	183000	441280940	5860	5860	5860	5860	0
39	20241112	182900	441280940	5860	5860	5860	5860	0
40	20241112	182800	441280940	5860	5860	5860	5860	0
41	20241112	182700	441280940	5860	5860	5860	5860	0
42	20241112	182600	441280940	5860	5860	5860	5860	0
43	20241112	182500	441280940	5860	5860	5860	5860	0
44	20241112	182400	441280940	5860	5860	5860	5860	0
45	20241112	182300	441280940	5860	5860	5860	5860	0
46	20241112	182200	441280940	5860	5860	5860	5860	0
47	20241112	182100	441280940	5860	5860	5860	5860	0
48	20241112	182000	441280940	5860	5860	5860	5860	0
49	20241112	181900	441280940	5860	5860	5860	5860	0
50	20241112	181800	441280940	5860	5860	5860	5860	0
51	20241112	181700	441280940	5860	5860	5860	5860	0
52	20241112	181600	441280940	5860	5860	5860	5860	0
53	20241112	181500	441280940	5860	5860	5860	5860	0
54	20241112	181400	441280940	5860	5860	5860	5860	0
55	20241112	181300	441280940	5860	5860	5860	5860	0
56	20241112	181200	441280940	5860	5860	5860	5860	0
57	20241112	181100	441280940	5860	5860	5860	5860	0
58	20241112	181000	441280940	5860	5860	5860	5860	0
59	20241112	180900	441280940	5860	5860	5860	5860	0
60	20241112	180800	441280940	5860	5860	5860	5860	0
61	20241112	180700	441280940	5860	5860	5860	5860	0
62	20241112	180600	441280940	5860	5860	5860	5860	650
63	20241112	180500	441280940	5860	5860	5860	5860	0
64	20241112	180400	441280940	5860	5860	5860	5860	0
65	20241112	180300	441280940	5860	5860	5860	5860	0
66	20241112	180200	441280940	5860	5860	5860	5860	0
67	20241112	180100	441280940	5860	5860	5860	5860	0
68	20241112	180000	441280940	5860	5860	5860	5860	0
69	20241112	175900	441280940	5860	5860	5860	5860	0
70	20241112	175800	441280940	5860	5860	5860	5860	0
71	20241112	175700	441280940	5860	5860	5860	5860	0
72	20241112	175600	441280940	5860	5860	5860	5860	0
73	20241112	175500	441280940	5860	5860	5860	5860	0
74	20241112	175400	441280940	5860	5860	5860	5860	0
75	20241112	175300	441280940	5860	5860	5860	5860	0
76	20241112	175200	441280940	5860	5860	5860	5860	0
77	20241112	175100	441280940	5860	5860	5860	5860	0
78	20241112	175000	441280940	5860	5860	5860	5860	0
79	20241112	174900	441280940	5860	5860	5860	5860	0
80	20241112	174800	441280940	5860	5860	5860	5860	0
81	20241112	174700	441280940	5860	5860	5860	5860	0
82	20241112	174600	441280940	5860	5860	5860	5860	0
83	20241112	174500	441280940	5860	5860	5860	5860	0
84	20241112	174400	441280940	5860	5860	5860	5860	0
85	20241112	174300	441280940	5860	5860	5860	5860	0
86	20241112	174200	441280940	5860	5860	5860	5860	0
87	20241112	174100	441280940	5860	5860	5860	5860	0
88	20241112	174000	441280940	5860	5860	5860	5860	0
89	20241112	173900	441280940	5860	5860	5860	5860	0
90	20241112	173800	441280940	5860	5860	5860	5860	0
91	20241112	173700	441280940	5860	5860	5860	5860	0
92	20241112	173600	441280940	5860	5860	5860	5860	650
93	20241112	173500	441280940	5860	5860	5860	5860	0
94	20241112	173400	441280940	5860	5860	5860	5860	0
95	20241112	173300	441280940	5860	5860	5860	5860	0
96	20241112	173200	441280940	5860	5860	5860	5860	0
97	20241112	173100	441280940	5860	5860	5860	5860	0
98	20241112	173000	441280940	5860	5860	5860	5860	0
99	20241112	172900	441280940	5860	5860	5860	5860	0
100	20241112	172800	441280940	5860	5860	5860	5860	0
101	20241112	172700	441280940	5860	5860	5860	5860	0
102	20241112	172600	441280940	5860	5860	5860	5860	0
103	20241112	172500	441280940	5860	5860	5860	5860	0
104	20241112	172400	441280940	5860	5860	5860	5860	0
105	20241112	172300	441280940	5860	5860	5860	5860	0
106	20241112	172200	441280940	5860	5860	5860	5860	0
107	20241112	172100	441280940	5860	5860	5860	5860	0
108	20241112	172000	441280940	5860	5860	5860	5860	0
109	20241112	171900	441280940	5860	5860	5860	5860	0
110	20241112	171800	441280940	5860	5860	5860	5860	0
111	20241112	171700	441280940	5860	5860	5860	5860	0
112	20241112	171600	441280940	5860	5860	5860	5860	0
113	20241112	171500	441280940	5860	5860	5860	5860	0
114	20241112	171400	441280940	5860	5860	5860	5860	0
115	20241112	171300	441280940	5860	5860	5860	5860	0
116	20241112	171200	441280940	5860	5860	5860	5860	0
117	20241112	171100	441280940	5860	5860	5860	5860	0
118	20241112	171000	441280940	5860	5860	5860	5860	0
119	20241112	170900	441280940	5860	5860	5860	5860	0
120	20241112	170800	441280940	5860	5860	5860	5860	0
121	20241112	170700	441280940	5860	5860	5860	5860	0
122	20241112	170600	441280940	5860	5860	5860	5860	650
123	20241112	170500	441280940	5860	5860	5860	5860	0
124	20241112	170400	441280940	5860	5860	5860	5860	0
125	20241112	170300	441280940	5860	5860	5860	5860	0
126	20241112	170200	441280940	5860	5860	5860	5860	0
127	20241112	170100	441280940	5860	5860	5860	5860	0
128	20241112	170000	441280940	5860	5860	5860	5860	0
129	20241112	165900	441280940	5860	5860	5860	5860	0
130	20241112	165800	441280940	5860	5860	5860	5860	0
131	20241112	165700	441280940	5860	5860	5860	5860	0
132	20241112	165600	441280940	5860	5860	5860	5860	0
133	20241112	165500	441280940	5860	5860	5860	5860	0
134	20241112	165400	441280940	5860	5860	5860	5860	0
135	20241112	165300	441280940	5860	5860	5860	5860	0
136	20241112	165200	441280940	5860	5860	5860	5860	0
137	20241112	165100	441280940	5860	5860	5860	5860	0
138	20241112	165000	441280940	5860	5860	5860	5860	0
139	20241112	164900	441280940	5860	5860	5860	5860	0
140	20241112	164800	441280940	5860	5860	5860	5860	0
141	20241112	164700	441280940	5860	5860	5860	5860	0
142	20241112	164600	441280940	5860	5860	5860	5860	0
143	20241112	164500	441280940	5860	5860	5860	5860	0
144	20241112	164400	441280940	5860	5860	5860	5860	0
145	20241112	164300	441280940	5860	5860	5860	5860	0
146	20241112	164200	441280940	5860	5860	5860	5860	0
147	20241112	164100	441280940	5860	5860	5860	5860	0
148	20241112	164000	441280940	5860	5860	5860	5860	0
149	20241112	163900	441280940	5860	5860	5860	5860	0
150	20241112	163800	441280940	5860	5860	5860	5860	0
151	20241112	163700	441280940	5860	5860	5860	5860	0
152	20241112	163600	441280940	5860	5860	5860	5860	650
153	20241112	163500	441280940	5860	5860	5860	5860	0
154	20241112	163400	441280940	5860	5860	5860	5860	0
155	20241112	163300	441280940	5860	5860	5860	5860	0
156	20241112	163200	441280940	5860	5860	5860	5860	0
157	20241112	163100	441280940	5860	5860	5860	5860	0
158	20241112	163000	441280940	5860	5860	5860	5860	0
159	20241112	162900	441280940	5860	5860	5860	5860	0
160	20241112	162800	441280940	5860	5860	5860	5860	0
161	20241112	162700	441280940	5860	5860	5860	5860	0
162	20241112	162600	441280940	5860	5860	5860	5860	0
163	20241112	162500	441280940	5860	5860	5860	5860	0
164	20241112	162400	441280940	5860	5860	5860	5860	0
165	20241112	162300	441280940	5860	5860	5860	5860	0
166	20241112	162200	441280940	5860	5860	5860	5860	0
167	20241112	162100	441280940	5860	5860	5860	5860	0
168	20241112	162000	441280940	5860	5860	5860	5860	0
169	20241112	161900	441280940	5860	5860	5860	5860	0
170	20241112	161800	441280940	5860	5860	5860	5860	0
171	20241112	161700	441280940	5860	5860	5860	5860	0
172	20241112	161600	441280940	5860	5860	5860	5860	0
173	20241112	161500	441280940	5860	5860	5860	5860	0
174	20241112	161400	441280940	5860	5860	5860	5860	0
175	20241112	161300	441280940	5860	5860	5860	5860	0
176	20241112	161200	441280940	5860	5860	5860	5860	0
177	20241112	161100	441280940	5860	5860	5860	5860	0
178	20241112	161000	441280940	5860	5860	5860	5860	0
179	20241112	160900	441280940	5860	5860	5860	5860	0
180	20241112	160800	441280940	5860	5860	5860	5860	0
181	20241112	160700	441280940	5860	5860	5860	5860	0
182	20241112	160600	441280940	5860	5860	5860	5860	650
183	20241112	160500	441280940	5860	5860	5860	5860	0
184	20241112	160400	441280940	5860	5860	5860	5860	0
185	20241112	160300	441280940	5860	5860	5860	5860	0
186	20241112	160200	441280940	5860	5860	5860	5860	0
187	20241112	160100	441280940	5860	5860	5860	5860	0
188	20241112	160000	441280940	5860	5860	5860	5860	0
189	20241112	155900	441280940	5860	5860	5860	5860	0
190	20241112	155800	441280940	5860	5860	5860	5860	0
191	20241112	155700	441280940	5860	5860	5860	5860	0
192	20241112	155600	441280940	5860	5860	5860	5860	0
193	20241112	155500	441280940	5860	5860	5860	5860	0
194	20241112	155400	441280940	5860	5860	5860	5860	0
195	20241112	155300	441280940	5860	5860	5860	5860	0
196	20241112	155200	441280940	5860	5860	5860	5860	0
197	20241112	155100	441280940	5860	5860	5860	5860	0
198	20241112	155000	441280940	5860	5860	5860	5860	0
199	20241112	154900	441280940	5860	5860	5860	5860	0
200	20241112	154800	441280940	5860	5860	5860	5860	0
201	20241112	154700	441280940	5860	5860	5860	5860	0
202	20241112	154600	441280940	5860	5860	5860	5860	0
203	20241112	154500	441280940	5860	5860	5860	5860	0
204	20241112	154400	441280940	5860	5860	5860	5860	0
205	20241112	154300	441280940	5860	5860	5860	5860	0
206	20241112	154200	441280940	5860	5860	5860	5860	0
207	20241112	154100	441280940	5860	5860	5860	5860	0
208	20241112	154000	441280940	5860	5860	5860	5860	0
209	20241112	153900	441280940	5860	5860	5860	5860	0
210	20241112	153800	441280940	5860	5860	5860	5860	0
211	20241112	153700	441280940	5860	5860	5860	5860	0
212	20241112	153600	441280940	5860	5860	5860	5860	650
213	20241112	153500	441280940	5860	5860	5860	5860	0
214	20241112	153400	441280940	5860	5860	5860	5860	0
215	20241112	153300	441280940	5860	5860	5860	5860	0
216	20241112	153200	441280940	5860	5860	5860	5860	0
217	20241112	153100	441280940	5860	5860	5860	5860	0
218	20241112	153000	441280940	5860	5860	5860	5860	650
219	20241112	152900	437471940	5850	5850	5850	5850	0
220	20241112	152800	437471940	5850	5850	5850	5850	0
221	20241112	152700	437471940	5850	5850	5850	5850	0
222	20241112	152600	437471940	5850	5850	5850	5850	0
223	20241112	152500	437471940	5850	5850	5850	5850	0
224	20241112	152400	437471940	5850	5850	5850	5850	0
225	20241112	152300	437471940	5850	5850	5850	5850	0
226	20241112	152200	437471940	5850	5850	5850	5850	0
227	20241112	152100	437471940	5850	5850	5850	5850	0
228	20241112	152000	437471940	5850	5850	5850	5850	0
229	20241112	151900	437471940	5850	5860	5870	5850	7
230	20241112	151800	437430940	5860	5860	5860	5860	170
231	20241112	151700	436434740	5860	5870	5870	5860	12
232	20241112	151600	436364350	5870	5860	5870	5860	111
233	20241112	151500	435712890	5860	5860	5860	5860	0
234	20241112	151400	435712890	5860	5860	5860	5860	8
235	20241112	151300	435666010	5870	5860	5870	5860	203
236	20241112	151200	434474430	5870	5870	5870	5870	10
237	20241112	151100	434415730	5870	5860	5870	5860	3
238	20241112	151000	434398140	5860	5850	5860	5850	100
239	20241112	150900	433812970	5850	5850	5850	5850	14
240	20241112	150800	433731070	5870	5870	5870	5870	0
241	20241112	150700	433731070	5870	5870	5870	5870	0
242	20241112	150600	433731070	5870	5870	5870	5870	1
243	20241112	150500	433725200	5850	5850	5850	5850	0
244	20241112	150400	433725200	5850	5850	5850	5850	0
245	20241112	150300	433725200	5850	5850	5850	5850	500
246	20241112	150200	430800200	5850	5850	5850	5850	0
247	20241112	150100	430800200	5850	5850	5850	5850	9
248	20241112	150000	430747550	5850	5860	5860	5850	525
249	20241112	145900	427674590	5840	5840	5840	5840	0
250	20241112	145800	427674590	5840	5840	5840	5840	1
251	20241112	145700	427668750	5840	5840	5840	5840	0
252	20241112	145600	427668750	5840	5840	5840	5840	0
253	20241112	145500	427668750	5840	5840	5840	5840	74
254	20241112	145400	427236590	5850	5850	5850	5850	0
255	20241112	145300	427236590	5850	5850	5850	5850	0
256	20241112	145200	427236590	5850	5850	5850	5850	1
257	20241112	145100	427230740	5840	5840	5840	5840	0
258	20241112	145000	427230740	5840	5840	5840	5840	4
259	20241112	144900	427207380	5850	5850	5850	5850	10
260	20241112	144800	427148880	5850	5850	5850	5850	0
261	20241112	144700	427148880	5850	5850	5850	5850	0
262	20241112	144600	427148880	5850	5860	5860	5850	479
263	20241112	144500	424346680	5860	5860	5860	5860	0
264	20241112	144400	424346680	5860	5860	5860	5860	0
265	20241112	144300	424346680	5860	5860	5860	5850	96
266	20241112	144200	423784620	5850	5850	5850	5850	0
267	20241112	144100	423784620	5850	5850	5850	5850	0
268	20241112	144000	423784620	5850	5850	5850	5850	0
269	20241112	143900	423784620	5850	5850	5850	5850	0
270	20241112	143800	423784620	5850	5850	5850	5850	1
271	20241112	143700	423778770	5830	5830	5830	5830	0
272	20241112	143600	423778770	5830	5830	5830	5830	749
273	20241112	143500	419412100	5830	5860	5860	5830	4687
274	20241112	143400	392068160	5860	5860	5860	5860	200
275	20241112	143300	390896160	5860	5860	5860	5860	0
276	20241112	143200	390896160	5860	5860	5860	5860	0
277	20241112	143100	390896160	5860	5860	5860	5860	0
278	20241112	143000	390896160	5860	5860	5860	5860	34
279	20241112	142900	390696920	5870	5870	5870	5870	0
280	20241112	142800	390696920	5870	5870	5870	5870	0
281	20241112	142700	390696920	5870	5870	5870	5870	100
282	20241112	142600	390109920	5870	5870	5870	5870	0
283	20241112	142500	390109920	5870	5870	5870	5870	0
284	20241112	142400	390109920	5870	5870	5870	5870	0
285	20241112	142300	390109920	5870	5870	5870	5870	0
286	20241112	142200	390109920	5870	5870	5870	5870	0
287	20241112	142100	390109920	5870	5870	5870	5870	0
288	20241112	142000	390109920	5870	5870	5870	5870	0
289	20241112	141900	390109920	5870	5870	5870	5870	74
290	20241112	141800	389675540	5860	5860	5860	5860	0
291	20241112	141700	389675540	5860	5860	5860	5860	0
292	20241112	141600	389675540	5860	5860	5860	5860	0
293	20241112	141500	389675540	5860	5860	5860	5860	0
294	20241112	141400	389675540	5860	5860	5860	5860	0
295	20241112	141300	389675540	5860	5860	5860	5860	2415
296	20241112	141200	375523640	5850	5850	5850	5850	0
297	20241112	141100	375523640	5850	5850	5850	5850	0
298	20241112	141000	375523640	5850	5850	5850	5850	0
299	20241112	140900	375523640	5850	5850	5850	5850	0
300	20241112	140800	375523640	5850	5850	5850	5850	0
301	20241112	140700	375523640	5850	5850	5850	5850	0
302	20241112	140600	375523640	5850	5850	5850	5850	0
303	20241112	140500	375523640	5850	5850	5850	5850	0
304	20241112	140400	375523640	5850	5850	5850	5850	0
305	20241112	140300	375523640	5850	5880	5880	5850	2004
306	20241112	140200	363799200	5880	5880	5880	5880	0
307	20241112	140100	363799200	5880	5880	5880	5880	0
308	20241112	140000	363799200	5880	5880	5880	5880	0
309	20241112	135900	363799200	5880	5880	5880	5880	0
310	20241112	135800	363799200	5880	5880	5880	5880	0
311	20241112	135700	363799200	5880	5880	5880	5880	105
312	20241112	135600	363181800	5840	5840	5840	5840	0
313	20241112	135500	363181800	5840	5840	5840	5840	14
314	20241112	135400	363100040	5880	5880	5880	5880	720
315	20241112	135300	358866440	5880	5880	5880	5880	0
316	20241112	135200	358866440	5880	5880	5880	5880	0
317	20241112	135100	358866440	5880	5870	5880	5870	106
318	20241112	135000	358243740	5840	5840	5840	5840	0
319	20241112	134900	358243740	5840	5840	5840	5840	0
320	20241112	134800	358243740	5840	5860	5860	5840	2532
321	20241112	134700	343440510	5880	5880	5880	5880	15
322	20241112	134600	343352310	5850	5870	5870	5850	3000
323	20241112	134500	325793870	5870	5870	5870	5870	0
324	20241112	134400	325793870	5870	5870	5870	5870	26
325	20241112	134300	325641250	5880	5880	5880	5880	122
326	20241112	134200	324923890	5890	5890	5890	5890	124
327	20241112	134100	324193530	5900	5900	5900	5900	0
328	20241112	134000	324193530	5900	5900	5900	5900	0
329	20241112	133900	324193530	5900	5900	5900	5900	0
330	20241112	133800	324193530	5900	5900	5900	5900	0
331	20241112	133700	324193530	5900	5900	5900	5900	0
332	20241112	133600	324193530	5900	5900	5900	5900	0
333	20241112	133500	324193530	5900	5900	5900	5900	0
334	20241112	133400	324193530	5900	5900	5900	5900	0
335	20241112	133300	324193530	5900	5900	5900	5900	0
336	20241112	133200	324193530	5900	5900	5900	5900	0
337	20241112	133100	324193530	5900	5900	5900	5900	0
338	20241112	133000	324193530	5900	5900	5900	5900	0
339	20241112	132900	324193530	5900	5900	5900	5900	0
340	20241112	132800	324193530	5900	5900	5900	5900	0
341	20241112	132700	324193530	5900	5900	5900	5900	0
342	20241112	132600	324193530	5900	5900	5900	5900	0
343	20241112	132500	324193530	5900	5900	5900	5900	0
344	20241112	132400	324193530	5900	5900	5900	5900	0
345	20241112	132300	324193530	5900	5900	5900	5900	0
346	20241112	132200	324193530	5900	5900	5900	5900	0
347	20241112	132100	324193530	5900	5900	5900	5900	50
348	20241112	132000	323898530	5900	5900	5900	5900	0
349	20241112	131900	323898530	5900	5900	5900	5900	0
350	20241112	131800	323898530	5900	5900	5900	5900	1
351	20241112	131700	323892630	5880	5880	5880	5880	0
352	20241112	131600	323892630	5880	5880	5880	5880	0
353	20241112	131500	323892630	5880	5880	5880	5880	0
354	20241112	131400	323892630	5880	5880	5880	5880	0
355	20241112	131300	323892630	5880	5880	5880	5880	38
356	20241112	131200	323669190	5870	5870	5870	5870	0
357	20241112	131100	323669190	5870	5870	5870	5870	0
358	20241112	131000	323669190	5870	5870	5870	5870	521
359	20241112	130900	320610920	5860	5860	5860	5860	9995
360	20241112	130800	262040220	5860	5860	5860	5860	1
361	20241112	130700	262034360	5860	5860	5860	5860	3142
362	20241112	130600	243622240	5860	5860	5860	5860	0
363	20241112	130500	243622240	5860	5860	5860	5860	0
364	20241112	130400	243622240	5860	5860	5860	5860	0
365	20241112	130300	243622240	5860	5860	5860	5860	0
366	20241112	130200	243622240	5860	5860	5860	5860	14
367	20241112	130100	243540200	5870	5870	5870	5870	370
368	20241112	130000	241368300	5870	5870	5870	5870	150
369	20241112	125900	240487800	5870	5870	5870	5870	52
370	20241112	125800	240182560	5870	5880	5880	5870	354
371	20241112	125700	238104440	5880	5880	5880	5880	0
372	20241112	125600	238104440	5880	5880	5880	5880	0
373	20241112	125500	238104440	5880	5880	5880	5880	0
374	20241112	125400	238104440	5880	5880	5880	5880	0
375	20241112	125300	238104440	5880	5890	5890	5880	287
376	20241112	125200	236416860	5880	5880	5880	5880	0
377	20241112	125100	236416860	5880	5880	5880	5880	0
378	20241112	125000	236416860	5880	5880	5880	5880	29
379	20241112	124900	236246340	5880	5880	5880	5880	15
380	20241112	124800	236158140	5920	5920	5920	5920	0
381	20241112	124700	236158140	5920	5920	5920	5920	0
382	20241112	124600	236158140	5920	5920	5920	5920	0
383	20241112	124500	236158140	5920	5920	5920	5920	50
384	20241112	124400	235862140	5920	5920	5920	5920	0
385	20241112	124300	235862140	5920	5920	5920	5920	0
386	20241112	124200	235862140	5920	5920	5920	5920	0
387	20241112	124100	235862140	5920	5920	5920	5920	1
388	20241112	124000	235856220	5890	5890	5890	5890	0
389	20241112	123900	235856220	5890	5890	5890	5890	0
390	20241112	123800	235856220	5890	5890	5890	5890	0
391	20241112	123700	235856220	5890	5890	5890	5890	15
392	20241112	123600	235767870	5920	5920	5920	5920	0
393	20241112	123500	235767870	5920	5880	5920	5880	19
394	20241112	123400	235656110	5870	5870	5870	5870	0
395	20241112	123300	235656110	5870	5870	5870	5870	0
396	20241112	123200	235656110	5870	5880	5880	5870	1000
397	20241112	123100	229783380	5880	5880	5880	5880	100
398	20241112	123000	229195380	5880	5880	5880	5880	0
399	20241112	122900	229195380	5880	5880	5880	5880	290
400	20241112	122800	227490180	5880	5880	5880	5880	0
401	20241112	122700	227490180	5880	5890	5890	5880	1000
402	20241112	122600	221606810	5890	5890	5890	5890	0
403	20241112	122500	221606810	5890	5890	5890	5890	14
404	20241112	122400	221524350	5920	5900	5920	5900	2
405	20241112	122300	221512530	5900	5900	5900	5900	1
406	20241112	122200	221506630	5890	5890	5890	5890	0
407	20241112	122100	221506630	5890	5890	5890	5890	0
408	20241112	122000	221506630	5890	5890	5890	5890	0
409	20241112	121900	221506630	5890	5890	5890	5890	0
410	20241112	121800	221506630	5890	5890	5890	5890	0
411	20241112	121700	221506630	5890	5890	5890	5890	0
412	20241112	121600	221506630	5890	5890	5890	5890	0
413	20241112	121500	221506630	5890	5890	5890	5890	1002
414	20241112	121400	215604850	5890	5890	5890	5890	0
415	20241112	121300	215604850	5890	5900	5900	5890	10
416	20241112	121200	215545890	5900	5900	5900	5900	14
417	20241112	121100	215463290	5930	5930	5930	5930	0
418	20241112	121000	215463290	5930	5930	5930	5930	1
419	20241112	120900	215457360	5890	5890	5890	5890	19
420	20241112	120800	215345450	5930	5930	5930	5930	100
421	20241112	120700	214752450	5930	5930	5930	5930	51
422	20241112	120600	214450020	5890	5890	5890	5890	10
423	20241112	120500	214391120	5890	5890	5890	5890	0
424	20241112	120400	214391120	5890	5890	5890	5890	0
425	20241112	120300	214391120	5890	5890	5890	5890	146
426	20241112	120200	213531180	5930	5900	5930	5890	22
427	20241112	120100	213401510	5900	5900	5900	5900	200
428	20241112	120000	212221510	5890	5890	5890	5890	0
429	20241112	115900	212221510	5890	5890	5890	5890	0
430	20241112	115800	212221510	5890	5890	5890	5890	0
431	20241112	115700	212221510	5890	5890	5890	5890	2
432	20241112	115600	212209730	5890	5890	5890	5890	0
433	20241112	115500	212209730	5890	5890	5890	5890	0
434	20241112	115400	212209730	5890	5890	5890	5890	10
435	20241112	115300	212150830	5930	5930	5930	5930	0
436	20241112	115200	212150830	5930	5930	5930	5930	0
437	20241112	115100	212150830	5930	5930	5930	5930	0
438	20241112	115000	212150830	5930	5930	5930	5930	0
439	20241112	114900	212150830	5930	5930	5930	5930	0
440	20241112	114800	212150830	5930	5930	5930	5930	0
441	20241112	114700	212150830	5930	5930	5930	5930	0
442	20241112	114600	212150830	5930	5930	5930	5930	0
443	20241112	114500	212150830	5930	5930	5930	5930	0
444	20241112	114400	212150830	5930	5930	5930	5930	0
445	20241112	114300	212150830	5930	5930	5930	5930	0
446	20241112	114200	212150830	5930	5930	5930	5930	1
447	20241112	114100	212144900	5890	5890	5890	5890	0
448	20241112	114000	212144900	5890	5910	5910	5890	400
449	20241112	113900	209788270	5950	5950	5950	5950	0
450	20241112	113800	209788270	5950	5950	5950	5950	0
451	20241112	113700	209788270	5950	5950	5950	5950	0
452	20241112	113600	209788270	5950	5950	5950	5950	0
453	20241112	113500	209788270	5950	5950	5950	5950	0
454	20241112	113400	209788270	5950	5950	5950	5950	0
455	20241112	113300	209788270	5950	5950	5950	5950	0
456	20241112	113200	209788270	5950	5950	5950	5950	0
457	20241112	113100	209788270	5950	5950	5950	5950	1
458	20241112	113000	209782320	5940	5940	5940	5940	0
459	20241112	112900	209782320	5940	5940	5940	5940	0
460	20241112	112800	209782320	5940	5940	5940	5940	900
461	20241112	112700	204436320	5940	5940	5940	5940	0
462	20241112	112600	204436320	5940	5940	5940	5940	27
463	20241112	112500	204275940	5940	5940	5940	5940	8
464	20241112	112400	204228420	5890	5900	5900	5890	310
465	20241112	112300	202402510	5890	5890	5890	5890	0
466	20241112	112200	202402510	5890	5890	5890	5890	0
467	20241112	112100	202402510	5890	5890	5890	5890	0
468	20241112	112000	202402510	5890	5890	5890	5890	0
469	20241112	111900	202402510	5890	5890	5890	5890	0
470	20241112	111800	202402510	5890	5890	5890	5890	0
471	20241112	111700	202402510	5890	5890	5890	5890	0
472	20241112	111600	202402510	5890	5890	5890	5890	0
473	20241112	111500	202402510	5890	5890	5890	5890	0
474	20241112	111400	202402510	5890	5890	5890	5890	0
475	20241112	111300	202402510	5890	5890	5890	5890	0
476	20241112	111200	202402510	5890	5900	5900	5890	300
477	20241112	111100	200635500	5890	5910	5910	5890	300
478	20241112	111000	198866390	5910	5910	5910	5910	0
479	20241112	110900	198866390	5910	5910	5910	5910	0
480	20241112	110800	198866390	5910	5910	5910	5910	0
481	20241112	110700	198866390	5910	5910	5910	5910	0
482	20241112	110600	198866390	5910	5910	5910	5910	0
483	20241112	110500	198866390	5910	5910	5910	5910	0
484	20241112	110400	198866390	5910	5910	5910	5910	0
485	20241112	110300	198866390	5910	5910	5910	5910	0
486	20241112	110200	198866390	5910	5910	5910	5910	0
487	20241112	110100	198866390	5910	5910	5910	5910	0
488	20241112	110000	198866390	5910	5910	5910	5910	1095
489	20241112	105900	192394940	5890	5900	5900	5890	2399
490	20241112	105800	178264820	5900	5910	5910	5900	206
491	20241112	105700	177049370	5910	5910	5910	5910	36
492	20241112	105600	176836610	5910	5910	5910	5910	0
493	20241112	105500	176836610	5910	5910	5910	5910	0
494	20241112	105400	176836610	5910	5910	5910	5910	0
495	20241112	105300	176836610	5910	5910	5910	5910	0
496	20241112	105200	176836610	5910	5910	5910	5910	0
497	20241112	105100	176836610	5910	5920	5930	5910	1495
498	20241112	105000	167975760	5930	5930	5930	5930	0
499	20241112	104900	167975760	5930	5930	5930	5930	0
500	20241112	104800	167975760	5930	5930	5930	5930	0
501	20241112	104700	167975760	5930	5940	5940	5930	685
502	20241112	104600	163912570	5950	5950	5950	5950	0
503	20241112	104500	163912570	5950	5950	5950	5950	0
504	20241112	104400	163912570	5950	5950	5950	5950	0
505	20241112	104300	163912570	5950	5950	5950	5950	0
506	20241112	104200	163912570	5950	5950	5950	5950	0
507	20241112	104100	163912570	5950	5950	5950	5950	1
508	20241112	104000	163906620	5930	5930	5930	5930	0
509	20241112	103900	163906620	5930	5930	5930	5930	1
510	20241112	103800	163900690	5950	5930	5950	5930	1281
511	20241112	103700	156304340	5930	5930	5930	5930	0
512	20241112	103600	156304340	5930	5930	5930	5930	22
513	20241112	103500	156173880	5930	5930	5930	5930	0
514	20241112	103400	156173880	5930	5930	5930	5930	0
515	20241112	103300	156173880	5930	5930	5930	5930	51
516	20241112	103200	155871450	5930	5930	5930	5930	0
517	20241112	103100	155871450	5930	5930	5930	5930	0
518	20241112	103000	155871450	5930	5930	5930	5930	0
519	20241112	102900	155871450	5930	5930	5930	5930	35
520	20241112	102800	155663900	5950	5950	5950	5950	0
521	20241112	102700	155663900	5950	5950	5950	5950	0
522	20241112	102600	155663900	5950	5950	5950	5950	0
523	20241112	102500	155663900	5950	5950	5950	5950	0
524	20241112	102400	155663900	5950	5950	5950	5950	0
525	20241112	102300	155663900	5950	5950	5950	5950	0
526	20241112	102200	155663900	5950	5950	5950	5950	5
527	20241112	102100	155634150	5950	5950	5950	5950	40
528	20241112	102000	155396150	5940	5950	5950	5940	20
529	20241112	101900	155277250	5950	5950	5950	5950	0
530	20241112	101800	155277250	5950	5950	5950	5950	2
531	20241112	101700	155265350	5950	5950	5950	5950	0
532	20241112	101600	155265350	5950	5950	5950	5950	0
533	20241112	101500	155265350	5950	5930	5950	5930	12
534	20241112	101400	155194170	5950	5950	5950	5950	0
535	20241112	101300	155194170	5950	5950	5950	5950	2
536	20241112	101200	155182270	5950	5950	5950	5950	2285
537	20241112	101100	141586520	5950	5950	5950	5950	0
538	20241112	101000	141586520	5950	5950	5950	5950	0
539	20241112	100900	141586520	5950	5950	5950	5950	17
540	20241112	100800	141485370	5940	5940	5940	5940	0
541	20241112	100700	141485370	5940	5940	5940	5940	0
542	20241112	100600	141485370	5940	5940	5940	5940	0
543	20241112	100500	141485370	5940	5910	5940	5910	6051
544	20241112	100400	105722250	5910	5910	5910	5910	0
545	20241112	100300	105722250	5910	5910	5910	5910	338
546	20241112	100200	103724670	5910	5910	5910	5910	12
547	20241112	100100	103653750	5910	5910	5910	5910	300
548	20241112	100000	101880750	5910	5910	5910	5910	1
549	20241112	095900	101874840	5860	5910	5910	5860	98
550	20241112	095800	101295710	5890	5890	5890	5890	588
551	20241112	095700	97832390	5860	5870	5870	5860	400
552	20241112	095600	95488270	5890	5890	5890	5890	11
553	20241112	095500	95423480	5890	5890	5890	5890	2
554	20241112	095400	95411700	5890	5890	5890	5890	0
555	20241112	095300	95411700	5890	5890	5890	5890	353
556	20241112	095200	93332530	5890	5880	5890	5880	277
557	20241112	095100	91703380	5880	5880	5880	5880	1
558	20241112	095000	91697500	5870	5870	5870	5870	0
559	20241112	094900	91697500	5870	5870	5880	5870	4
560	20241112	094800	91674010	5890	5890	5890	5890	5
561	20241112	094700	91644560	5890	5890	5890	5890	1
562	20241112	094600	91638670	5860	5910	5910	5860	94
563	20241112	094500	91084240	5860	5880	5920	5860	153
564	20241112	094400	90187120	5920	5920	5920	5920	1
565	20241112	094300	90181200	5860	5860	5860	5860	0
566	20241112	094200	90181200	5860	5900	5930	5860	826
567	20241112	094100	85331710	5930	5930	5930	5930	0
568	20241112	094000	85331710	5930	5930	5930	5930	0
569	20241112	093900	85331710	5930	5930	5930	5930	0
570	20241112	093800	85331710	5930	5930	5930	5930	0
571	20241112	093700	85331710	5930	5910	5930	5910	501
572	20241112	093600	82370780	5910	5910	5910	5910	50
573	20241112	093500	82075280	5920	5940	5940	5920	50
574	20241112	093400	81779260	5940	5940	5940	5940	2
575	20241112	093300	81767380	5940	5940	5940	5940	0
576	20241112	093200	81767380	5940	5910	5940	5910	62
577	20241112	093100	81400930	5910	5910	5910	5910	0
578	20241112	093000	81400930	5910	5910	5910	5910	0
579	20241112	092900	81400930	5910	5910	5910	5910	99
580	20241112	092800	80815840	5910	5910	5910	5910	0
581	20241112	092700	80815840	5910	5900	5910	5900	370
582	20241112	092600	78631510	5890	5840	5890	5840	2390
583	20241112	092500	64608280	5840	5860	5860	5840	240
584	20241112	092400	63202040	5880	5890	5890	5880	183
585	20241112	092300	62124910	5930	5920	5930	5900	89
586	20241112	092200	61599460	5920	5920	5930	5920	30
587	20241112	092100	61421760	5920	5880	5920	5880	59
588	20241112	092000	61072520	5880	5980	5980	5850	3857
589	20241112	091900	38437280	5980	6000	6000	5850	3326
590	20241112	091800	18825920	5980	5990	5990	5980	14
591	20241112	091700	18742090	6050	6000	6050	6000	2
592	20241112	091600	18730040	6080	6080	6080	6080	1
593	20241112	091500	18723960	6000	6000	6000	6000	11
594	20241112	091400	18657960	6090	6090	6090	6090	0
595	20241112	091300	18657960	6090	6090	6090	6090	1
596	20241112	091200	18651870	6090	6080	6090	6080	2
597	20241112	091100	18639700	6010	6090	6090	6010	17
598	20241112	091000	18537450	6110	6110	6110	6110	0
599	20241112	090900	18537450	6110	6110	6110	6110	0
600	20241112	090800	18537450	6110	6110	6110	6110	0
601	20241112	090700	18537450	6110	6010	6110	6010	382
602	20241112	090600	16241530	5980	6060	6060	5930	1954
603	20241112	090500	4560500	6140	6140	6140	6140	0
604	20241112	090400	4560500	6140	6140	6140	6140	30
605	20241112	090300	4376300	6040	6040	6040	6040	0
606	20241112	090200	4376300	6040	6040	6040	6040	0
607	20241112	090100	4376300	6040	6040	6040	6040	220
608	20241112	090000	3047500	6040	6150	6150	6040	500