KissMeData/004960/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184300	125762470	6670	6670	6670	6670	331
3	20241111	184200	125762470	6670	6670	6670	6670	0
4	20241111	184100	125762470	6670	6670	6670	6670	0
5	20241111	184000	125762470	6670	6670	6670	6670	0
6	20241111	183900	125762470	6670	6670	6670	6670	0
7	20241111	183800	125762470	6670	6670	6670	6670	0
8	20241111	183700	125762470	6670	6670	6670	6670	0
9	20241111	183600	125762470	6670	6670	6670	6670	0
10	20241111	183500	125762470	6670	6670	6670	6670	0
11	20241111	183400	125762470	6670	6670	6670	6670	0
12	20241111	183300	125762470	6670	6670	6670	6670	0
13	20241111	183200	125762470	6670	6670	6670	6670	0
14	20241111	183100	125762470	6670	6670	6670	6670	0
15	20241111	183000	125762470	6670	6670	6670	6670	0
16	20241111	182900	125762470	6670	6670	6670	6670	0
17	20241111	182800	125762470	6670	6670	6670	6670	0
18	20241111	182700	125762470	6670	6670	6670	6670	0
19	20241111	182600	125762470	6670	6670	6670	6670	0
20	20241111	182500	125762470	6670	6670	6670	6670	0
21	20241111	182400	125762470	6670	6670	6670	6670	0
22	20241111	182300	125762470	6670	6670	6670	6670	0
23	20241111	182200	125762470	6670	6670	6670	6670	0
24	20241111	182100	125762470	6670	6670	6670	6670	0
25	20241111	182000	125762470	6670	6670	6670	6670	0
26	20241111	181900	125762470	6670	6670	6670	6670	0
27	20241111	181800	125762470	6670	6670	6670	6670	0
28	20241111	181700	125762470	6670	6670	6670	6670	0
29	20241111	181600	125762470	6670	6670	6670	6670	0
30	20241111	181500	125762470	6670	6670	6670	6670	0
31	20241111	181400	125762470	6670	6670	6670	6670	0
32	20241111	181300	125762470	6670	6670	6670	6670	331
33	20241111	181200	125762470	6670	6670	6670	6670	0
34	20241111	181100	125762470	6670	6670	6670	6670	0
35	20241111	181000	125762470	6670	6670	6670	6670	0
36	20241111	180900	125762470	6670	6670	6670	6670	0
37	20241111	180800	125762470	6670	6670	6670	6670	0
38	20241111	180700	125762470	6670	6670	6670	6670	0
39	20241111	180600	125762470	6670	6670	6670	6670	0
40	20241111	180500	125762470	6670	6670	6670	6670	0
41	20241111	180400	125762470	6670	6670	6670	6670	0
42	20241111	180300	125762470	6670	6670	6670	6670	0
43	20241111	180200	125762470	6670	6670	6670	6670	0
44	20241111	180100	125762470	6670	6670	6670	6670	0
45	20241111	180000	125762470	6670	6670	6670	6670	0
46	20241111	175900	125762470	6670	6670	6670	6670	0
47	20241111	175800	125762470	6670	6670	6670	6670	0
48	20241111	175700	125762470	6670	6670	6670	6670	0
49	20241111	175600	125762470	6670	6670	6670	6670	0
50	20241111	175500	125762470	6670	6670	6670	6670	0
51	20241111	175400	125762470	6670	6670	6670	6670	0
52	20241111	175300	125762470	6670	6670	6670	6670	0
53	20241111	175200	125762470	6670	6670	6670	6670	0
54	20241111	175100	125762470	6670	6670	6670	6670	0
55	20241111	175000	125762470	6670	6670	6670	6670	0
56	20241111	174900	125762470	6670	6670	6670	6670	0
57	20241111	174800	125762470	6670	6670	6670	6670	0
58	20241111	174700	125762470	6670	6670	6670	6670	0
59	20241111	174600	125762470	6670	6670	6670	6670	0
60	20241111	174500	125762470	6670	6670	6670	6670	0
61	20241111	174400	125762470	6670	6670	6670	6670	0
62	20241111	174300	125762470	6670	6670	6670	6670	331
63	20241111	174200	125762470	6670	6670	6670	6670	0
64	20241111	174100	125762470	6670	6670	6670	6670	0
65	20241111	174000	125762470	6670	6670	6670	6670	0
66	20241111	173900	125762470	6670	6670	6670	6670	0
67	20241111	173800	125762470	6670	6670	6670	6670	0
68	20241111	173700	125762470	6670	6670	6670	6670	0
69	20241111	173600	125762470	6670	6670	6670	6670	0
70	20241111	173500	125762470	6670	6670	6670	6670	0
71	20241111	173400	125762470	6670	6670	6670	6670	0
72	20241111	173300	125762470	6670	6670	6670	6670	0
73	20241111	173200	125762470	6670	6670	6670	6670	0
74	20241111	173100	125762470	6670	6670	6670	6670	0
75	20241111	173000	125762470	6670	6670	6670	6670	0
76	20241111	172900	125762470	6670	6670	6670	6670	0
77	20241111	172800	125762470	6670	6670	6670	6670	0
78	20241111	172700	125762470	6670	6670	6670	6670	0
79	20241111	172600	125762470	6670	6670	6670	6670	0
80	20241111	172500	125762470	6670	6670	6670	6670	0
81	20241111	172400	125762470	6670	6670	6670	6670	0
82	20241111	172300	125762470	6670	6670	6670	6670	0
83	20241111	172200	125762470	6670	6670	6670	6670	0
84	20241111	172100	125762470	6670	6670	6670	6670	0
85	20241111	172000	125762470	6670	6670	6670	6670	0
86	20241111	171900	125762470	6670	6670	6670	6670	0
87	20241111	171800	125762470	6670	6670	6670	6670	0
88	20241111	171700	125762470	6670	6670	6670	6670	0
89	20241111	171600	125762470	6670	6670	6670	6670	0
90	20241111	171500	125762470	6670	6670	6670	6670	0
91	20241111	171400	125762470	6670	6670	6670	6670	0
92	20241111	171300	125762470	6670	6670	6670	6670	331
93	20241111	171200	125762470	6670	6670	6670	6670	0
94	20241111	171100	125762470	6670	6670	6670	6670	0
95	20241111	171000	125762470	6670	6670	6670	6670	0
96	20241111	170900	125762470	6670	6670	6670	6670	0
97	20241111	170800	125762470	6670	6670	6670	6670	0
98	20241111	170700	125762470	6670	6670	6670	6670	0
99	20241111	170600	125762470	6670	6670	6670	6670	0
100	20241111	170500	125762470	6670	6670	6670	6670	0
101	20241111	170400	125762470	6670	6670	6670	6670	0
102	20241111	170300	125762470	6670	6670	6670	6670	0
103	20241111	170200	125762470	6670	6670	6670	6670	0
104	20241111	170100	125762470	6670	6670	6670	6670	0
105	20241111	170000	125762470	6670	6670	6670	6670	0
106	20241111	165900	125762470	6670	6670	6670	6670	0
107	20241111	165800	125762470	6670	6670	6670	6670	0
108	20241111	165700	125762470	6670	6670	6670	6670	0
109	20241111	165600	125762470	6670	6670	6670	6670	0
110	20241111	165500	125762470	6670	6670	6670	6670	0
111	20241111	165400	125762470	6670	6670	6670	6670	0
112	20241111	165300	125762470	6670	6670	6670	6670	0
113	20241111	165200	125762470	6670	6670	6670	6670	0
114	20241111	165100	125762470	6670	6670	6670	6670	0
115	20241111	165000	125762470	6670	6670	6670	6670	0
116	20241111	164900	125762470	6670	6670	6670	6670	0
117	20241111	164800	125762470	6670	6670	6670	6670	0
118	20241111	164700	125762470	6670	6670	6670	6670	0
119	20241111	164600	125762470	6670	6670	6670	6670	0
120	20241111	164500	125762470	6670	6670	6670	6670	0
121	20241111	164400	125762470	6670	6670	6670	6670	0
122	20241111	164300	125762470	6670	6670	6670	6670	331
123	20241111	164200	125762470	6670	6670	6670	6670	0
124	20241111	164100	125762470	6670	6670	6670	6670	0
125	20241111	164000	125762470	6670	6670	6670	6670	0
126	20241111	163900	125762470	6670	6670	6670	6670	0
127	20241111	163800	125762470	6670	6670	6670	6670	0
128	20241111	163700	125762470	6670	6670	6670	6670	0
129	20241111	163600	125762470	6670	6670	6670	6670	0
130	20241111	163500	125762470	6670	6670	6670	6670	0
131	20241111	163400	125762470	6670	6670	6670	6670	0
132	20241111	163300	125762470	6670	6670	6670	6670	0
133	20241111	163200	125762470	6670	6670	6670	6670	0
134	20241111	163100	125762470	6670	6670	6670	6670	0
135	20241111	163000	125762470	6670	6670	6670	6670	0
136	20241111	162900	125762470	6670	6670	6670	6670	0
137	20241111	162800	125762470	6670	6670	6670	6670	0
138	20241111	162700	125762470	6670	6670	6670	6670	0
139	20241111	162600	125762470	6670	6670	6670	6670	0
140	20241111	162500	125762470	6670	6670	6670	6670	0
141	20241111	162400	125762470	6670	6670	6670	6670	0
142	20241111	162300	125762470	6670	6670	6670	6670	0
143	20241111	162200	125762470	6670	6670	6670	6670	0
144	20241111	162100	125762470	6670	6670	6670	6670	0
145	20241111	162000	125762470	6670	6670	6670	6670	0
146	20241111	161900	125762470	6670	6670	6670	6670	0
147	20241111	161800	125762470	6670	6670	6670	6670	0
148	20241111	161700	125762470	6670	6670	6670	6670	0
149	20241111	161600	125762470	6670	6670	6670	6670	0
150	20241111	161500	125762470	6670	6670	6670	6670	0
151	20241111	161400	125762470	6670	6670	6670	6670	0
152	20241111	161300	125762470	6670	6670	6670	6670	331
153	20241111	161200	125762470	6670	6670	6670	6670	0
154	20241111	161100	125762470	6670	6670	6670	6670	0
155	20241111	161000	125762470	6670	6670	6670	6670	0
156	20241111	160900	125762470	6670	6670	6670	6670	0
157	20241111	160800	125762470	6670	6670	6670	6670	0
158	20241111	160700	125762470	6670	6670	6670	6670	0
159	20241111	160600	125762470	6670	6670	6670	6670	0
160	20241111	160500	125762470	6670	6670	6670	6670	0
161	20241111	160400	125762470	6670	6670	6670	6670	0
162	20241111	160300	125762470	6670	6670	6670	6670	0
163	20241111	160200	125762470	6670	6670	6670	6670	0
164	20241111	160100	125762470	6670	6670	6670	6670	0
165	20241111	160000	125762470	6670	6670	6670	6670	0
166	20241111	155900	125762470	6670	6670	6670	6670	0
167	20241111	155800	125762470	6670	6670	6670	6670	0
168	20241111	155700	125762470	6670	6670	6670	6670	0
169	20241111	155600	125762470	6670	6670	6670	6670	0
170	20241111	155500	125762470	6670	6670	6670	6670	0
171	20241111	155400	125762470	6670	6670	6670	6670	0
172	20241111	155300	125762470	6670	6670	6670	6670	0
173	20241111	155200	125762470	6670	6670	6670	6670	0
174	20241111	155100	125762470	6670	6670	6670	6670	0
175	20241111	155000	125762470	6670	6670	6670	6670	0
176	20241111	154900	125762470	6670	6670	6670	6670	0
177	20241111	154800	125762470	6670	6670	6670	6670	0
178	20241111	154700	125762470	6670	6670	6670	6670	0
179	20241111	154600	125762470	6670	6670	6670	6670	0
180	20241111	154500	125762470	6670	6670	6670	6670	0
181	20241111	154400	125762470	6670	6670	6670	6670	0
182	20241111	154300	125762470	6670	6670	6670	6670	331
183	20241111	154200	125762470	6670	6670	6670	6670	0
184	20241111	154100	125762470	6670	6670	6670	6670	0
185	20241111	154000	125762470	6670	6670	6670	6670	0
186	20241111	153900	125762470	6670	6670	6670	6670	0
187	20241111	153800	125762470	6670	6670	6670	6670	0
188	20241111	153700	125762470	6670	6670	6670	6670	0
189	20241111	153600	125762470	6670	6670	6670	6670	0
190	20241111	153500	125762470	6670	6670	6670	6670	0
191	20241111	153400	125762470	6670	6670	6670	6670	0
192	20241111	153300	125762470	6670	6670	6670	6670	0
193	20241111	153200	125762470	6670	6670	6670	6670	0
194	20241111	153100	125762470	6670	6670	6670	6670	0
195	20241111	153000	125762470	6670	6670	6670	6670	331
196	20241111	152900	123554700	6630	6630	6630	6630	0
197	20241111	152800	123554700	6630	6630	6630	6630	0
198	20241111	152700	123554700	6630	6630	6630	6630	0
199	20241111	152600	123554700	6630	6630	6630	6630	0
200	20241111	152500	123554700	6630	6630	6630	6630	0
201	20241111	152400	123554700	6630	6630	6630	6630	0
202	20241111	152300	123554700	6630	6630	6630	6630	0
203	20241111	152200	123554700	6630	6630	6630	6630	0
204	20241111	152100	123554700	6630	6630	6630	6630	0
205	20241111	152000	123554700	6630	6630	6630	6630	0
206	20241111	151900	123554700	6630	6610	6630	6570	208
207	20241111	151800	122184670	6610	6610	6610	6610	7
208	20241111	151700	122138400	6620	6620	6620	6620	5
209	20241111	151600	122105300	6580	6580	6580	6580	1
210	20241111	151500	122098720	6620	6620	6620	6620	0
211	20241111	151400	122098720	6620	6620	6620	6620	0
212	20241111	151300	122098720	6620	6620	6620	6620	0
213	20241111	151200	122098720	6620	6620	6620	6620	0
214	20241111	151100	122098720	6620	6620	6620	6620	0
215	20241111	151000	122098720	6620	6620	6620	6620	0
216	20241111	150900	122098720	6620	6620	6620	6620	0
217	20241111	150800	122098720	6620	6620	6620	6620	0
218	20241111	150700	122098720	6620	6620	6620	6620	0
219	20241111	150600	122098720	6620	6620	6620	6620	0
220	20241111	150500	122098720	6620	6620	6620	6620	0
221	20241111	150400	122098720	6620	6620	6620	6620	0
222	20241111	150300	122098720	6620	6620	6620	6620	0
223	20241111	150200	122098720	6620	6620	6620	6620	0
224	20241111	150100	122098720	6620	6620	6620	6620	0
225	20241111	150000	122098720	6620	6620	6620	6620	4
226	20241111	145900	122072240	6620	6620	6620	6620	0
227	20241111	145800	122072240	6620	6620	6620	6620	0
228	20241111	145700	122072240	6620	6620	6620	6620	1
229	20241111	145600	122065620	6610	6610	6610	6610	2
230	20241111	145500	122052400	6610	6610	6610	6610	0
231	20241111	145400	122052400	6610	6610	6610	6610	0
232	20241111	145300	122052400	6610	6610	6610	6610	0
233	20241111	145200	122052400	6610	6610	6610	6610	9
234	20241111	145100	121992910	6560	6560	6560	6560	0
235	20241111	145000	121992910	6560	6570	6570	6560	13
236	20241111	144900	121907550	6540	6540	6540	6540	0
237	20241111	144800	121907550	6540	6630	6630	6540	1000
238	20241111	144700	115343900	6680	6680	6680	6680	0
239	20241111	144600	115343900	6680	6680	6680	6680	0
240	20241111	144500	115343900	6680	6680	6680	6680	0
241	20241111	144400	115343900	6680	6680	6680	6680	0
242	20241111	144300	115343900	6680	6680	6680	6680	0
243	20241111	144200	115343900	6680	6680	6680	6680	0
244	20241111	144100	115343900	6680	6680	6680	6680	0
245	20241111	144000	115343900	6680	6680	6680	6680	0
246	20241111	143900	115343900	6680	6680	6680	6680	0
247	20241111	143800	115343900	6680	6680	6680	6680	0
248	20241111	143700	115343900	6680	6600	6680	6580	4
249	20241111	143600	115317450	6660	6660	6660	6660	0
250	20241111	143500	115317450	6660	6660	6660	6660	0
251	20241111	143400	115317450	6660	6660	6660	6660	0
252	20241111	143300	115317450	6660	6660	6660	6660	0
253	20241111	143200	115317450	6660	6660	6660	6660	0
254	20241111	143100	115317450	6660	6660	6660	6660	0
255	20241111	143000	115317450	6660	6660	6660	6660	0
256	20241111	142900	115317450	6660	6660	6660	6660	0
257	20241111	142800	115317450	6660	6650	6660	6650	700
258	20241111	142700	110658060	6650	6650	6650	6650	0
259	20241111	142600	110658060	6650	6650	6650	6650	0
260	20241111	142500	110658060	6650	6650	6650	6650	0
261	20241111	142400	110658060	6650	6650	6650	6650	0
262	20241111	142300	110658060	6650	6650	6650	6650	0
263	20241111	142200	110658060	6650	6650	6650	6650	0
264	20241111	142100	110658060	6650	6650	6650	6650	0
265	20241111	142000	110658060	6650	6630	6650	6560	1811
266	20241111	141900	98708860	6650	6650	6650	6650	0
267	20241111	141800	98708860	6650	6650	6650	6650	0
268	20241111	141700	98708860	6650	6650	6650	6650	0
269	20241111	141600	98708860	6650	6650	6650	6650	0
270	20241111	141500	98708860	6650	6650	6650	6650	0
271	20241111	141400	98708860	6650	6650	6650	6650	11
272	20241111	141300	98635710	6620	6620	6620	6620	0
273	20241111	141200	98635710	6620	6620	6620	6620	0
274	20241111	141100	98635710	6620	6620	6620	6620	0
275	20241111	141000	98635710	6620	6620	6620	6620	0
276	20241111	140900	98635710	6620	6620	6620	6620	0
277	20241111	140800	98635710	6620	6620	6620	6620	0
278	20241111	140700	98635710	6620	6620	6620	6620	0
279	20241111	140600	98635710	6620	6620	6620	6620	0
280	20241111	140500	98635710	6620	6620	6620	6620	0
281	20241111	140400	98635710	6620	6620	6620	6620	0
282	20241111	140300	98635710	6620	6620	6620	6620	0
283	20241111	140200	98635710	6620	6620	6620	6620	0
284	20241111	140100	98635710	6620	6620	6620	6620	170
285	20241111	140000	97510310	6620	6620	6620	6620	0
286	20241111	135900	97510310	6620	6620	6620	6620	0
287	20241111	135800	97510310	6620	6620	6620	6620	32
288	20241111	135700	97298470	6620	6620	6620	6620	0
289	20241111	135600	97298470	6620	6620	6620	6620	0
290	20241111	135500	97298470	6620	6620	6620	6620	0
291	20241111	135400	97298470	6620	6620	6620	6620	0
292	20241111	135300	97298470	6620	6620	6620	6620	0
293	20241111	135200	97298470	6620	6620	6620	6620	0
294	20241111	135100	97298470	6620	6620	6620	6620	0
295	20241111	135000	97298470	6620	6620	6620	6620	5
296	20241111	134900	97265370	6620	6620	6620	6620	0
297	20241111	134800	97265370	6620	6620	6620	6620	0
298	20241111	134700	97265370	6620	6620	6620	6620	0
299	20241111	134600	97265370	6620	6620	6620	6620	8
300	20241111	134500	97212410	6620	6620	6620	6620	8
301	20241111	134400	97159450	6620	6620	6620	6620	0
302	20241111	134300	97159450	6620	6620	6620	6620	8
303	20241111	134200	97106490	6620	6620	6620	6620	8
304	20241111	134100	97053530	6630	6630	6630	6630	0
305	20241111	134000	97053530	6630	6630	6630	6630	0
306	20241111	133900	97053530	6630	6630	6630	6630	0
307	20241111	133800	97053530	6630	6630	6630	6630	0
308	20241111	133700	97053530	6630	6630	6630	6630	0
309	20241111	133600	97053530	6630	6630	6630	6630	0
310	20241111	133500	97053530	6630	6630	6630	6630	0
311	20241111	133400	97053530	6630	6630	6630	6630	0
312	20241111	133300	97053530	6630	6630	6630	6630	0
313	20241111	133200	97053530	6630	6630	6630	6630	0
314	20241111	133100	97053530	6630	6630	6630	6630	0
315	20241111	133000	97053530	6630	6630	6630	6630	0
316	20241111	132900	97053530	6630	6630	6630	6630	0
317	20241111	132800	97053530	6630	6630	6630	6630	0
318	20241111	132700	97053530	6630	6630	6630	6630	4
319	20241111	132600	97027010	6640	6640	6640	6640	0
320	20241111	132500	97027010	6640	6640	6640	6640	0
321	20241111	132400	97027010	6640	6640	6640	6640	4
322	20241111	132300	97000450	6630	6630	6630	6630	0
323	20241111	132200	97000450	6630	6630	6630	6630	0
324	20241111	132100	97000450	6630	6630	6630	6630	0
325	20241111	132000	97000450	6630	6630	6630	6630	0
326	20241111	131900	97000450	6630	6630	6630	6630	0
327	20241111	131800	97000450	6630	6630	6630	6630	0
328	20241111	131700	97000450	6630	6640	6640	6630	11
329	20241111	131600	96927470	6630	6630	6630	6630	0
330	20241111	131500	96927470	6630	6630	6630	6630	0
331	20241111	131400	96927470	6630	6630	6630	6630	0
332	20241111	131300	96927470	6630	6630	6630	6630	1
333	20241111	131200	96920840	6630	6630	6630	6630	0
334	20241111	131100	96920840	6630	6630	6630	6630	0
335	20241111	131000	96920840	6630	6630	6630	6630	2
336	20241111	130900	96907580	6640	6640	6640	6640	0
337	20241111	130800	96907580	6640	6640	6640	6640	6
338	20241111	130700	96867740	6640	6640	6640	6640	0
339	20241111	130600	96867740	6640	6640	6640	6640	0
340	20241111	130500	96867740	6640	6640	6640	6640	0
341	20241111	130400	96867740	6640	6640	6640	6640	0
342	20241111	130300	96867740	6640	6640	6640	6640	3
343	20241111	130200	96847820	6660	6660	6660	6660	1
344	20241111	130100	96841160	6650	6650	6650	6650	0
345	20241111	130000	96841160	6650	6650	6650	6650	0
346	20241111	125900	96841160	6650	6650	6650	6650	0
347	20241111	125800	96841160	6650	6650	6650	6650	0
348	20241111	125700	96841160	6650	6650	6650	6650	0
349	20241111	125600	96841160	6650	6650	6650	6650	0
350	20241111	125500	96841160	6650	6650	6650	6650	0
351	20241111	125400	96841160	6650	6650	6650	6650	0
352	20241111	125300	96841160	6650	6650	6650	6650	0
353	20241111	125200	96841160	6650	6650	6650	6650	0
354	20241111	125100	96841160	6650	6650	6650	6650	0
355	20241111	125000	96841160	6650	6650	6650	6650	0
356	20241111	124900	96841160	6650	6650	6650	6650	3
357	20241111	124800	96821210	6650	6650	6650	6650	0
358	20241111	124700	96821210	6650	6650	6650	6650	0
359	20241111	124600	96821210	6650	6650	6650	6650	0
360	20241111	124500	96821210	6650	6650	6650	6650	0
361	20241111	124400	96821210	6650	6650	6650	6650	500
362	20241111	124300	93496210	6660	6650	6660	6650	1090
363	20241111	124200	86246810	6650	6650	6650	6650	500
364	20241111	124100	82921810	6650	6650	6650	6650	200
365	20241111	124000	81591810	6650	6650	6650	6650	0
366	20241111	123900	81591810	6650	6650	6650	6650	0
367	20241111	123800	81591810	6650	6650	6650	6650	0
368	20241111	123700	81591810	6650	6650	6650	6650	1
369	20241111	123600	81585160	6660	6660	6660	6660	0
370	20241111	123500	81585160	6660	6660	6660	6660	0
371	20241111	123400	81585160	6660	6660	6660	6660	0
372	20241111	123300	81585160	6660	6660	6660	6660	0
373	20241111	123200	81585160	6660	6660	6660	6660	1
374	20241111	123100	81578500	6660	6660	6660	6660	0
375	20241111	123000	81578500	6660	6660	6660	6660	0
376	20241111	122900	81578500	6660	6660	6660	6660	0
377	20241111	122800	81578500	6660	6660	6660	6660	0
378	20241111	122700	81578500	6660	6660	6660	6660	0
379	20241111	122600	81578500	6660	6610	6660	6610	305
380	20241111	122500	79552160	6600	6600	6600	6600	0
381	20241111	122400	79552160	6600	6600	6600	6600	208
382	20241111	122300	78179360	6610	6610	6610	6610	0
383	20241111	122200	78179360	6610	6610	6610	6610	0
384	20241111	122100	78179360	6610	6610	6610	6610	527
385	20241111	122000	74695890	6610	6610	6610	6610	0
386	20241111	121900	74695890	6610	6610	6610	6610	50
387	20241111	121800	74365390	6610	6610	6610	6610	0
388	20241111	121700	74365390	6610	6610	6610	6610	0
389	20241111	121600	74365390	6610	6610	6610	6610	0
390	20241111	121500	74365390	6610	6610	6610	6610	0
391	20241111	121400	74365390	6610	6610	6610	6610	40
392	20241111	121300	74100990	6620	6610	6620	6610	12
393	20241111	121200	74021650	6610	6610	6610	6610	0
394	20241111	121100	74021650	6610	6610	6610	6610	3
395	20241111	121000	74001820	6610	6600	6610	6600	89
396	20241111	120900	73413830	6610	6610	6610	6610	300
397	20241111	120800	71430830	6610	6610	6610	6610	0
398	20241111	120700	71430830	6610	6610	6610	6610	138
399	20241111	120600	70518650	6620	6620	6620	6620	1
400	20241111	120500	70512030	6620	6620	6620	6620	0
401	20241111	120400	70512030	6620	6630	6630	6620	343
402	20241111	120300	68241360	6630	6630	6630	6630	5
403	20241111	120200	68208210	6630	6630	6630	6630	1
404	20241111	120100	68201580	6630	6640	6640	6630	222
405	20241111	120000	66729710	6640	6640	6640	6640	1
406	20241111	115900	66723070	6640	6640	6640	6640	62
407	20241111	115800	66311390	6640	6640	6640	6640	0
408	20241111	115700	66311390	6640	6640	6640	6640	0
409	20241111	115600	66311390	6640	6640	6640	6640	2
410	20241111	115500	66298110	6640	6640	6640	6640	0
411	20241111	115400	66298110	6640	6640	6640	6640	0
412	20241111	115300	66298110	6640	6640	6640	6640	7
413	20241111	115200	66251630	6640	6640	6640	6640	0
414	20241111	115100	66251630	6640	6640	6640	6640	0
415	20241111	115000	66251630	6640	6640	6640	6640	0
416	20241111	114900	66251630	6640	6640	6640	6640	0
417	20241111	114800	66251630	6640	6640	6640	6640	0
418	20241111	114700	66251630	6640	6640	6640	6640	0
419	20241111	114600	66251630	6640	6640	6640	6640	0
420	20241111	114500	66251630	6640	6640	6640	6640	0
421	20241111	114400	66251630	6640	6640	6640	6640	0
422	20241111	114300	66251630	6640	6640	6640	6640	0
423	20241111	114200	66251630	6640	6640	6640	6640	0
424	20241111	114100	66251630	6640	6640	6640	6640	0
425	20241111	114000	66251630	6640	6640	6640	6640	0
426	20241111	113900	66251630	6640	6640	6640	6640	0
427	20241111	113800	66251630	6640	6640	6640	6640	0
428	20241111	113700	66251630	6640	6640	6640	6640	0
429	20241111	113600	66251630	6640	6640	6640	6640	0
430	20241111	113500	66251630	6640	6640	6640	6640	0
431	20241111	113400	66251630	6640	6640	6640	6640	0
432	20241111	113300	66251630	6640	6640	6640	6640	0
433	20241111	113200	66251630	6640	6640	6640	6640	0
434	20241111	113100	66251630	6640	6640	6640	6640	0
435	20241111	113000	66251630	6640	6640	6640	6640	0
436	20241111	112900	66251630	6640	6640	6640	6640	0
437	20241111	112800	66251630	6640	6640	6640	6640	0
438	20241111	112700	66251630	6640	6640	6640	6640	2
439	20241111	112600	66238350	6650	6650	6650	6650	3
440	20241111	112500	66218400	6630	6630	6630	6630	0
441	20241111	112400	66218400	6630	6630	6630	6630	0
442	20241111	112300	66218400	6630	6630	6630	6630	0
443	20241111	112200	66218400	6630	6630	6630	6630	0
444	20241111	112100	66218400	6630	6630	6630	6630	23
445	20241111	112000	66065910	6650	6650	6650	6650	0
446	20241111	111900	66065910	6650	6650	6650	6650	0
447	20241111	111800	66065910	6650	6650	6650	6650	0
448	20241111	111700	66065910	6650	6650	6650	6650	0
449	20241111	111600	66065910	6650	6650	6650	6650	0
450	20241111	111500	66065910	6650	6650	6650	6650	0
451	20241111	111400	66065910	6650	6650	6650	6650	0
452	20241111	111300	66065910	6650	6650	6650	6650	4
453	20241111	111200	66039310	6660	6660	6660	6660	0
454	20241111	111100	66039310	6660	6660	6660	6660	0
455	20241111	111000	66039310	6660	6660	6660	6660	0
456	20241111	110900	66039310	6660	6620	6660	6620	43
457	20241111	110800	65754610	6620	6620	6620	6620	0
458	20241111	110700	65754610	6620	6620	6620	6620	0
459	20241111	110600	65754610	6620	6620	6620	6620	0
460	20241111	110500	65754610	6620	6620	6620	6620	0
461	20241111	110400	65754610	6620	6620	6620	6620	0
462	20241111	110300	65754610	6620	6640	6640	6620	4139
463	20241111	110200	38272330	6660	6660	6660	6660	100
464	20241111	110100	37606330	6640	6640	6640	6640	0
465	20241111	110000	37606330	6640	6640	6640	6640	0
466	20241111	105900	37606330	6640	6640	6640	6640	0
467	20241111	105800	37606330	6640	6640	6640	6640	0
468	20241111	105700	37606330	6640	6640	6640	6640	0
469	20241111	105600	37606330	6640	6640	6640	6640	0
470	20241111	105500	37606330	6640	6640	6640	6640	0
471	20241111	105400	37606330	6640	6640	6640	6640	0
472	20241111	105300	37606330	6640	6640	6640	6640	0
473	20241111	105200	37606330	6640	6640	6640	6640	0
474	20241111	105100	37606330	6640	6640	6640	6640	0
475	20241111	105000	37606330	6640	6640	6640	6640	0
476	20241111	104900	37606330	6640	6640	6640	6640	0
477	20241111	104800	37606330	6640	6640	6640	6640	0
478	20241111	104700	37606330	6640	6640	6640	6640	0
479	20241111	104600	37606330	6640	6640	6640	6640	21
480	20241111	104500	37466890	6620	6620	6620	6620	0
481	20241111	104400	37466890	6620	6620	6620	6620	0
482	20241111	104300	37466890	6620	6630	6630	6620	142
483	20241111	104200	36526110	6640	6640	6640	6640	79
484	20241111	104100	36001550	6650	6650	6650	6650	0
485	20241111	104000	36001550	6650	6660	6660	6650	145
486	20241111	103900	35036960	6670	6670	6670	6670	0
487	20241111	103800	35036960	6670	6670	6670	6670	0
488	20241111	103700	35036960	6670	6670	6670	6670	0
489	20241111	103600	35036960	6670	6670	6670	6670	0
490	20241111	103500	35036960	6670	6670	6670	6670	0
491	20241111	103400	35036960	6670	6670	6670	6670	0
492	20241111	103300	35036960	6670	6670	6670	6670	0
493	20241111	103200	35036960	6670	6670	6670	6670	0
494	20241111	103100	35036960	6670	6670	6670	6670	0
495	20241111	103000	35036960	6670	6670	6670	6670	0
496	20241111	102900	35036960	6670	6670	6670	6670	0
497	20241111	102800	35036960	6670	6670	6670	6670	0
498	20241111	102700	35036960	6670	6670	6670	6670	0
499	20241111	102600	35036960	6670	6670	6670	6670	30
500	20241111	102500	34836860	6690	6690	6690	6690	0
501	20241111	102400	34836860	6690	6690	6690	6690	0
502	20241111	102300	34836860	6690	6690	6690	6690	0
503	20241111	102200	34836860	6690	6690	6690	6690	0
504	20241111	102100	34836860	6690	6690	6690	6690	1
505	20241111	102000	34830170	6680	6680	6680	6680	0
506	20241111	101900	34830170	6680	6680	6680	6680	0
507	20241111	101800	34830170	6680	6680	6680	6680	0
508	20241111	101700	34830170	6680	6680	6680	6680	0
509	20241111	101600	34830170	6680	6680	6680	6680	0
510	20241111	101500	34830170	6680	6680	6680	6680	0
511	20241111	101400	34830170	6680	6680	6680	6680	16
512	20241111	101300	34723290	6660	6660	6660	6660	0
513	20241111	101200	34723290	6660	6660	6660	6660	0
514	20241111	101100	34723290	6660	6680	6680	6660	30
515	20241111	101000	34523190	6680	6680	6680	6680	2
516	20241111	100900	34509830	6630	6630	6630	6630	0
517	20241111	100800	34509830	6630	6630	6630	6630	0
518	20241111	100700	34509830	6630	6630	6630	6630	0
519	20241111	100600	34509830	6630	6630	6630	6630	0
520	20241111	100500	34509830	6630	6630	6630	6630	191
521	20241111	100400	33243500	6630	6640	6640	6630	309
522	20241111	100300	31192400	6680	6680	6680	6680	2
523	20241111	100200	31179040	6640	6640	6640	6640	0
524	20241111	100100	31179040	6640	6640	6640	6640	0
525	20241111	100000	31179040	6640	6640	6640	6640	0
526	20241111	095900	31179040	6640	6640	6640	6640	0
527	20241111	095800	31179040	6640	6640	6640	6640	307
528	20241111	095700	29140560	6650	6650	6650	6650	0
529	20241111	095600	29140560	6650	6650	6650	6650	0
530	20241111	095500	29140560	6650	6650	6650	6650	353
531	20241111	095400	26793110	6640	6640	6640	6640	0
532	20241111	095300	26793110	6640	6650	6650	6640	805
533	20241111	095200	21442540	6650	6650	6650	6650	0
534	20241111	095100	21442540	6650	6650	6650	6650	0
535	20241111	095000	21442540	6650	6650	6650	6650	0
536	20241111	094900	21442540	6650	6650	6650	6650	0
537	20241111	094800	21442540	6650	6650	6650	6650	0
538	20241111	094700	21442540	6650	6650	6650	6650	1
539	20241111	094600	21435890	6690	6690	6690	6690	0
540	20241111	094500	21435890	6690	6690	6690	6690	0
541	20241111	094400	21435890	6690	6690	6690	6690	1
542	20241111	094300	21429200	6660	6660	6660	6660	0
543	20241111	094200	21429200	6660	6660	6660	6660	542
544	20241111	094100	17819480	6690	6690	6690	6690	1
545	20241111	094000	17812790	6700	6670	6700	6670	7
546	20241111	093900	17766010	6660	6660	6660	6660	0
547	20241111	093800	17766010	6660	6680	6680	6660	1502
548	20241111	093700	7752390	6680	6680	6680	6680	1
549	20241111	093600	7745710	6720	6720	6720	6720	0
550	20241111	093500	7745710	6720	6720	6720	6720	1
551	20241111	093400	7738990	6720	6720	6720	6720	4
552	20241111	093300	7712110	6720	6720	6720	6720	0
553	20241111	093200	7712110	6720	6720	6720	6720	1
554	20241111	093100	7705390	6680	6700	6700	6680	61
555	20241111	093000	7297690	6680	6680	6680	6680	45
556	20241111	092900	6997090	6670	6670	6670	6670	0
557	20241111	092800	6997090	6670	6680	6680	6670	37
558	20241111	092700	6750230	6670	6670	6670	6670	0
559	20241111	092600	6750230	6670	6670	6670	6670	0
560	20241111	092500	6750230	6670	6670	6670	6670	0
561	20241111	092400	6750230	6670	6670	6670	6670	0
562	20241111	092300	6750230	6670	6670	6670	6670	0
563	20241111	092200	6750230	6670	6670	6670	6670	0
564	20241111	092100	6750230	6670	6670	6670	6670	0
565	20241111	092000	6750230	6670	6670	6670	6670	0
566	20241111	091900	6750230	6670	6670	6670	6670	0
567	20241111	091800	6750230	6670	6670	6670	6670	70
568	20241111	091700	6283330	6710	6710	6710	6710	1
569	20241111	091600	6276620	6670	6670	6670	6670	0
570	20241111	091500	6276620	6670	6670	6670	6670	7
571	20241111	091400	6229930	6670	6670	6670	6670	0
572	20241111	091300	6229930	6670	6690	6690	6670	300
573	20241111	091200	4226580	6690	6720	6720	6690	25
574	20241111	091100	4058610	6680	6680	6680	6680	0
575	20241111	091000	4058610	6680	6680	6680	6680	0
576	20241111	090900	4058610	6680	6680	6680	6680	96
577	20241111	090800	3417330	6680	6680	6680	6680	54
578	20241111	090700	3056610	6750	6750	6750	6750	1
579	20241111	090600	3049860	6680	6710	6710	6680	372
580	20241111	090500	562800	6750	6750	6750	6750	20
581	20241111	090400	427800	6780	6780	6780	6780	1
582	20241111	090300	421020	6670	6670	6670	6670	0
583	20241111	090200	421020	6670	6670	6670	6670	0
584	20241111	090100	421020	6670	6670	6670	6670	0
585	20241111	090000	421020	6670	6710	6710	6670	63