KissMeData/039570/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192200	87042110	7940	7940	7940	7940	719
3	20241111	192100	87042110	7940	7940	7940	7940	0
4	20241111	192000	87042110	7940	7940	7940	7940	0
5	20241111	191900	87042110	7940	7940	7940	7940	0
6	20241111	191800	87042110	7940	7940	7940	7940	0
7	20241111	191700	87042110	7940	7940	7940	7940	0
8	20241111	191600	87042110	7940	7940	7940	7940	0
9	20241111	191500	87042110	7940	7940	7940	7940	0
10	20241111	191400	87042110	7940	7940	7940	7940	0
11	20241111	191300	87042110	7940	7940	7940	7940	0
12	20241111	191200	87042110	7940	7940	7940	7940	0
13	20241111	191100	87042110	7940	7940	7940	7940	0
14	20241111	191000	87042110	7940	7940	7940	7940	0
15	20241111	190900	87042110	7940	7940	7940	7940	0
16	20241111	190800	87042110	7940	7940	7940	7940	0
17	20241111	190700	87042110	7940	7940	7940	7940	0
18	20241111	190600	87042110	7940	7940	7940	7940	0
19	20241111	190500	87042110	7940	7940	7940	7940	0
20	20241111	190400	87042110	7940	7940	7940	7940	0
21	20241111	190300	87042110	7940	7940	7940	7940	0
22	20241111	190200	87042110	7940	7940	7940	7940	0
23	20241111	190100	87042110	7940	7940	7940	7940	0
24	20241111	190000	87042110	7940	7940	7940	7940	0
25	20241111	185900	87042110	7940	7940	7940	7940	0
26	20241111	185800	87042110	7940	7940	7940	7940	0
27	20241111	185700	87042110	7940	7940	7940	7940	0
28	20241111	185600	87042110	7940	7940	7940	7940	0
29	20241111	185500	87042110	7940	7940	7940	7940	0
30	20241111	185400	87042110	7940	7940	7940	7940	0
31	20241111	185300	87042110	7940	7940	7940	7940	0
32	20241111	185200	87042110	7940	7940	7940	7940	719
33	20241111	185100	87042110	7940	7940	7940	7940	0
34	20241111	185000	87042110	7940	7940	7940	7940	0
35	20241111	184900	87042110	7940	7940	7940	7940	0
36	20241111	184800	87042110	7940	7940	7940	7940	0
37	20241111	184700	87042110	7940	7940	7940	7940	0
38	20241111	184600	87042110	7940	7940	7940	7940	0
39	20241111	184500	87042110	7940	7940	7940	7940	0
40	20241111	184400	87042110	7940	7940	7940	7940	0
41	20241111	184300	87042110	7940	7940	7940	7940	0
42	20241111	184200	87042110	7940	7940	7940	7940	0
43	20241111	184100	87042110	7940	7940	7940	7940	0
44	20241111	184000	87042110	7940	7940	7940	7940	0
45	20241111	183900	87042110	7940	7940	7940	7940	0
46	20241111	183800	87042110	7940	7940	7940	7940	0
47	20241111	183700	87042110	7940	7940	7940	7940	0
48	20241111	183600	87042110	7940	7940	7940	7940	0
49	20241111	183500	87042110	7940	7940	7940	7940	0
50	20241111	183400	87042110	7940	7940	7940	7940	0
51	20241111	183300	87042110	7940	7940	7940	7940	0
52	20241111	183200	87042110	7940	7940	7940	7940	0
53	20241111	183100	87042110	7940	7940	7940	7940	0
54	20241111	183000	87042110	7940	7940	7940	7940	0
55	20241111	182900	87042110	7940	7940	7940	7940	0
56	20241111	182800	87042110	7940	7940	7940	7940	0
57	20241111	182700	87042110	7940	7940	7940	7940	0
58	20241111	182600	87042110	7940	7940	7940	7940	0
59	20241111	182500	87042110	7940	7940	7940	7940	0
60	20241111	182400	87042110	7940	7940	7940	7940	0
61	20241111	182300	87042110	7940	7940	7940	7940	0
62	20241111	182200	87042110	7940	7940	7940	7940	719
63	20241111	182100	87042110	7940	7940	7940	7940	0
64	20241111	182000	87042110	7940	7940	7940	7940	0
65	20241111	181900	87042110	7940	7940	7940	7940	0
66	20241111	181800	87042110	7940	7940	7940	7940	0
67	20241111	181700	87042110	7940	7940	7940	7940	0
68	20241111	181600	87042110	7940	7940	7940	7940	0
69	20241111	181500	87042110	7940	7940	7940	7940	0
70	20241111	181400	87042110	7940	7940	7940	7940	0
71	20241111	181300	87042110	7940	7940	7940	7940	0
72	20241111	181200	87042110	7940	7940	7940	7940	0
73	20241111	181100	87042110	7940	7940	7940	7940	0
74	20241111	181000	87042110	7940	7940	7940	7940	0
75	20241111	180900	87042110	7940	7940	7940	7940	0
76	20241111	180800	87042110	7940	7940	7940	7940	0
77	20241111	180700	87042110	7940	7940	7940	7940	0
78	20241111	180600	87042110	7940	7940	7940	7940	0
79	20241111	180500	87042110	7940	7940	7940	7940	0
80	20241111	180400	87042110	7940	7940	7940	7940	0
81	20241111	180300	87042110	7940	7940	7940	7940	0
82	20241111	180200	87042110	7940	7940	7940	7940	0
83	20241111	180100	87042110	7940	7940	7940	7940	0
84	20241111	180000	87042110	7940	7940	7940	7940	0
85	20241111	175900	87042110	7940	7940	7940	7940	0
86	20241111	175800	87042110	7940	7940	7940	7940	0
87	20241111	175700	87042110	7940	7940	7940	7940	0
88	20241111	175600	87042110	7940	7940	7940	7940	0
89	20241111	175500	87042110	7940	7940	7940	7940	0
90	20241111	175400	87042110	7940	7940	7940	7940	0
91	20241111	175300	87042110	7940	7940	7940	7940	0
92	20241111	175200	87042110	7940	7940	7940	7940	719
93	20241111	175100	87042110	7940	7940	7940	7940	0
94	20241111	175000	87042110	7940	7940	7940	7940	0
95	20241111	174900	87042110	7940	7940	7940	7940	0
96	20241111	174800	87042110	7940	7940	7940	7940	0
97	20241111	174700	87042110	7940	7940	7940	7940	0
98	20241111	174600	87042110	7940	7940	7940	7940	0
99	20241111	174500	87042110	7940	7940	7940	7940	0
100	20241111	174400	87042110	7940	7940	7940	7940	0
101	20241111	174300	87042110	7940	7940	7940	7940	0
102	20241111	174200	87042110	7940	7940	7940	7940	0
103	20241111	174100	87042110	7940	7940	7940	7940	0
104	20241111	174000	87042110	7940	7940	7940	7940	0
105	20241111	173900	87042110	7940	7940	7940	7940	0
106	20241111	173800	87042110	7940	7940	7940	7940	0
107	20241111	173700	87042110	7940	7940	7940	7940	0
108	20241111	173600	87042110	7940	7940	7940	7940	0
109	20241111	173500	87042110	7940	7940	7940	7940	0
110	20241111	173400	87042110	7940	7940	7940	7940	0
111	20241111	173300	87042110	7940	7940	7940	7940	0
112	20241111	173200	87042110	7940	7940	7940	7940	0
113	20241111	173100	87042110	7940	7940	7940	7940	0
114	20241111	173000	87042110	7940	7940	7940	7940	0
115	20241111	172900	87042110	7940	7940	7940	7940	0
116	20241111	172800	87042110	7940	7940	7940	7940	0
117	20241111	172700	87042110	7940	7940	7940	7940	0
118	20241111	172600	87042110	7940	7940	7940	7940	0
119	20241111	172500	87042110	7940	7940	7940	7940	0
120	20241111	172400	87042110	7940	7940	7940	7940	0
121	20241111	172300	87042110	7940	7940	7940	7940	0
122	20241111	172200	87042110	7940	7940	7940	7940	719
123	20241111	172100	87042110	7940	7940	7940	7940	0
124	20241111	172000	87042110	7940	7940	7940	7940	0
125	20241111	171900	87042110	7940	7940	7940	7940	0
126	20241111	171800	87042110	7940	7940	7940	7940	0
127	20241111	171700	87042110	7940	7940	7940	7940	0
128	20241111	171600	87042110	7940	7940	7940	7940	0
129	20241111	171500	87042110	7940	7940	7940	7940	0
130	20241111	171400	87042110	7940	7940	7940	7940	0
131	20241111	171300	87042110	7940	7940	7940	7940	0
132	20241111	171200	87042110	7940	7940	7940	7940	0
133	20241111	171100	87042110	7940	7940	7940	7940	0
134	20241111	171000	87042110	7940	7940	7940	7940	0
135	20241111	170900	87042110	7940	7940	7940	7940	0
136	20241111	170800	87042110	7940	7940	7940	7940	0
137	20241111	170700	87042110	7940	7940	7940	7940	0
138	20241111	170600	87042110	7940	7940	7940	7940	0
139	20241111	170500	87042110	7940	7940	7940	7940	0
140	20241111	170400	87042110	7940	7940	7940	7940	0
141	20241111	170300	87042110	7940	7940	7940	7940	0
142	20241111	170200	87042110	7940	7940	7940	7940	0
143	20241111	170100	87042110	7940	7940	7940	7940	0
144	20241111	170000	87042110	7940	7940	7940	7940	0
145	20241111	165900	87042110	7940	7940	7940	7940	0
146	20241111	165800	87042110	7940	7940	7940	7940	0
147	20241111	165700	87042110	7940	7940	7940	7940	0
148	20241111	165600	87042110	7940	7940	7940	7940	0
149	20241111	165500	87042110	7940	7940	7940	7940	0
150	20241111	165400	87042110	7940	7940	7940	7940	0
151	20241111	165300	87042110	7940	7940	7940	7940	0
152	20241111	165200	87042110	7940	7940	7940	7940	719
153	20241111	165100	87042110	7940	7940	7940	7940	0
154	20241111	165000	87042110	7940	7940	7940	7940	0
155	20241111	164900	87042110	7940	7940	7940	7940	0
156	20241111	164800	87042110	7940	7940	7940	7940	0
157	20241111	164700	87042110	7940	7940	7940	7940	0
158	20241111	164600	87042110	7940	7940	7940	7940	0
159	20241111	164500	87042110	7940	7940	7940	7940	0
160	20241111	164400	87042110	7940	7940	7940	7940	0
161	20241111	164300	87042110	7940	7940	7940	7940	0
162	20241111	164200	87042110	7940	7940	7940	7940	0
163	20241111	164100	87042110	7940	7940	7940	7940	0
164	20241111	164000	87042110	7940	7940	7940	7940	0
165	20241111	163900	87042110	7940	7940	7940	7940	0
166	20241111	163800	87042110	7940	7940	7940	7940	0
167	20241111	163700	87042110	7940	7940	7940	7940	0
168	20241111	163600	87042110	7940	7940	7940	7940	0
169	20241111	163500	87042110	7940	7940	7940	7940	0
170	20241111	163400	87042110	7940	7940	7940	7940	0
171	20241111	163300	87042110	7940	7940	7940	7940	0
172	20241111	163200	87042110	7940	7940	7940	7940	0
173	20241111	163100	87042110	7940	7940	7940	7940	0
174	20241111	163000	87042110	7940	7940	7940	7940	0
175	20241111	162900	87042110	7940	7940	7940	7940	0
176	20241111	162800	87042110	7940	7940	7940	7940	0
177	20241111	162700	87042110	7940	7940	7940	7940	0
178	20241111	162600	87042110	7940	7940	7940	7940	0
179	20241111	162500	87042110	7940	7940	7940	7940	0
180	20241111	162400	87042110	7940	7940	7940	7940	0
181	20241111	162300	87042110	7940	7940	7940	7940	0
182	20241111	162200	87042110	7940	7940	7940	7940	719
183	20241111	162100	87042110	7940	7940	7940	7940	0
184	20241111	162000	87042110	7940	7940	7940	7940	0
185	20241111	161900	87042110	7940	7940	7940	7940	0
186	20241111	161800	87042110	7940	7940	7940	7940	0
187	20241111	161700	87042110	7940	7940	7940	7940	0
188	20241111	161600	87042110	7940	7940	7940	7940	0
189	20241111	161500	87042110	7940	7940	7940	7940	0
190	20241111	161400	87042110	7940	7940	7940	7940	0
191	20241111	161300	87042110	7940	7940	7940	7940	0
192	20241111	161200	87042110	7940	7940	7940	7940	0
193	20241111	161100	87042110	7940	7940	7940	7940	0
194	20241111	161000	87042110	7940	7940	7940	7940	0
195	20241111	160900	87042110	7940	7940	7940	7940	0
196	20241111	160800	87042110	7940	7940	7940	7940	0
197	20241111	160700	87042110	7940	7940	7940	7940	0
198	20241111	160600	87042110	7940	7940	7940	7940	0
199	20241111	160500	87042110	7940	7940	7940	7940	0
200	20241111	160400	87042110	7940	7940	7940	7940	0
201	20241111	160300	87042110	7940	7940	7940	7940	0
202	20241111	160200	87042110	7940	7940	7940	7940	0
203	20241111	160100	87042110	7940	7940	7940	7940	0
204	20241111	160000	87042110	7940	7940	7940	7940	0
205	20241111	155900	87042110	7940	7940	7940	7940	0
206	20241111	155800	87042110	7940	7940	7940	7940	0
207	20241111	155700	87042110	7940	7940	7940	7940	0
208	20241111	155600	87042110	7940	7940	7940	7940	0
209	20241111	155500	87042110	7940	7940	7940	7940	0
210	20241111	155400	87042110	7940	7940	7940	7940	0
211	20241111	155300	87042110	7940	7940	7940	7940	0
212	20241111	155200	87042110	7940	7940	7940	7940	719
213	20241111	155100	87042110	7940	7940	7940	7940	0
214	20241111	155000	87042110	7940	7940	7940	7940	0
215	20241111	154900	87042110	7940	7940	7940	7940	0
216	20241111	154800	87042110	7940	7940	7940	7940	0
217	20241111	154700	87042110	7940	7940	7940	7940	0
218	20241111	154600	87042110	7940	7940	7940	7940	0
219	20241111	154500	87042110	7940	7940	7940	7940	0
220	20241111	154400	87042110	7940	7940	7940	7940	0
221	20241111	154300	87042110	7940	7940	7940	7940	0
222	20241111	154200	87042110	7940	7940	7940	7940	0
223	20241111	154100	87042110	7940	7940	7940	7940	0
224	20241111	154000	87042110	7940	7940	7940	7940	0
225	20241111	153900	87042110	7940	7940	7940	7940	0
226	20241111	153800	87042110	7940	7940	7940	7940	0
227	20241111	153700	87042110	7940	7940	7940	7940	0
228	20241111	153600	87042110	7940	7940	7940	7940	0
229	20241111	153500	87042110	7940	7940	7940	7940	0
230	20241111	153400	87042110	7940	7940	7940	7940	0
231	20241111	153300	87042110	7940	7940	7940	7940	0
232	20241111	153200	87042110	7940	7940	7940	7940	0
233	20241111	153100	87042110	7940	7940	7940	7940	0
234	20241111	153000	87042110	7940	7940	7940	7940	719
235	20241111	152900	81333250	7910	7910	7910	7910	0
236	20241111	152800	81333250	7910	7910	7910	7910	0
237	20241111	152700	81333250	7910	7910	7910	7910	0
238	20241111	152600	81333250	7910	7910	7910	7910	0
239	20241111	152500	81333250	7910	7910	7910	7910	0
240	20241111	152400	81333250	7910	7910	7910	7910	0
241	20241111	152300	81333250	7910	7910	7910	7910	0
242	20241111	152200	81333250	7910	7910	7910	7910	0
243	20241111	152100	81333250	7910	7910	7910	7910	0
244	20241111	152000	81333250	7910	7910	7910	7910	0
245	20241111	151900	81333250	7910	7910	7910	7910	0
246	20241111	151800	81333250	7910	7910	7910	7910	6
247	20241111	151700	81285790	7900	7900	7900	7900	36
248	20241111	151600	81001390	7920	7920	7920	7920	39
249	20241111	151500	80692510	7900	7900	7900	7900	0
250	20241111	151400	80692510	7900	7900	7900	7900	0
251	20241111	151300	80692510	7900	7900	7900	7900	21
252	20241111	151200	80526610	7910	7910	7910	7910	9
253	20241111	151100	80455420	7920	7920	7920	7920	1
254	20241111	151000	80447500	7930	7920	7930	7920	50
255	20241111	150900	80051480	7920	7920	7920	7920	51
256	20241111	150800	79647560	7910	7910	7910	7910	6
257	20241111	150700	79600100	7920	7920	7920	7920	5
258	20241111	150600	79560500	7920	7910	7920	7910	98
259	20241111	150500	78784860	7900	7900	7900	7900	0
260	20241111	150400	78784860	7900	7900	7900	7900	0
261	20241111	150300	78784860	7900	7900	7900	7900	0
262	20241111	150200	78784860	7900	7900	7900	7900	0
263	20241111	150100	78784860	7900	7900	7900	7900	5
264	20241111	150000	78745360	7920	7920	7920	7920	1
265	20241111	145900	78737440	7900	7900	7900	7900	0
266	20241111	145800	78737440	7900	7900	7900	7900	0
267	20241111	145700	78737440	7900	7900	7900	7900	0
268	20241111	145600	78737440	7900	7900	7900	7900	0
269	20241111	145500	78737440	7900	7900	7900	7900	0
270	20241111	145400	78737440	7900	7920	7920	7900	900
271	20241111	145300	71622210	7930	7930	7930	7930	0
272	20241111	145200	71622210	7930	7930	7930	7930	4
273	20241111	145100	71590490	7930	7930	7930	7930	0
274	20241111	145000	71590490	7930	7930	7930	7930	0
275	20241111	144900	71590490	7930	7930	7930	7930	5
276	20241111	144800	71550840	7930	7930	7930	7930	1
277	20241111	144700	71542910	7930	7930	7930	7930	30
278	20241111	144600	71305010	7930	7930	7930	7930	0
279	20241111	144500	71305010	7930	7930	7930	7930	0
280	20241111	144400	71305010	7930	7930	7930	7930	0
281	20241111	144300	71305010	7930	7930	7930	7930	0
282	20241111	144200	71305010	7930	7930	7930	7930	0
283	20241111	144100	71305010	7930	7930	7930	7930	0
284	20241111	144000	71305010	7930	7930	7930	7930	0
285	20241111	143900	71305010	7930	7930	7930	7930	0
286	20241111	143800	71305010	7930	7930	7930	7930	0
287	20241111	143700	71305010	7930	7930	7930	7930	0
288	20241111	143600	71305010	7930	7930	7930	7930	0
289	20241111	143500	71305010	7930	7930	7930	7930	0
290	20241111	143400	71305010	7930	7930	7930	7910	1002
291	20241111	143300	63371900	7940	7940	7940	7940	0
292	20241111	143200	63371900	7940	7940	7940	7940	0
293	20241111	143100	63371900	7940	7940	7940	7940	10
294	20241111	143000	63292500	7940	7950	7950	7940	348
295	20241111	142900	60529320	7950	7950	7950	7950	0
296	20241111	142800	60529320	7950	7950	7950	7950	0
297	20241111	142700	60529320	7950	7950	7950	7950	5
298	20241111	142600	60489570	7940	7940	7940	7940	0
299	20241111	142500	60489570	7940	7940	7940	7940	0
300	20241111	142400	60489570	7940	7940	7940	7940	0
301	20241111	142300	60489570	7940	7940	7940	7940	0
302	20241111	142200	60489570	7940	7940	7940	7940	0
303	20241111	142100	60489570	7940	7940	7940	7940	0
304	20241111	142000	60489570	7940	7940	7940	7940	0
305	20241111	141900	60489570	7940	7940	7940	7940	0
306	20241111	141800	60489570	7940	7940	7940	7940	0
307	20241111	141700	60489570	7940	7940	7940	7940	0
308	20241111	141600	60489570	7940	7940	7940	7940	0
309	20241111	141500	60489570	7940	7940	7940	7940	0
310	20241111	141400	60489570	7940	7940	7940	7940	0
311	20241111	141300	60489570	7940	7940	7940	7940	0
312	20241111	141200	60489570	7940	7940	7940	7940	0
313	20241111	141100	60489570	7940	7940	7940	7940	0
314	20241111	141000	60489570	7940	7940	7940	7940	0
315	20241111	140900	60489570	7940	7940	7940	7940	0
316	20241111	140800	60489570	7940	7940	7940	7940	0
317	20241111	140700	60489570	7940	7940	7940	7940	0
318	20241111	140600	60489570	7940	7940	7940	7940	0
319	20241111	140500	60489570	7940	7940	7940	7940	0
320	20241111	140400	60489570	7940	7940	7940	7940	0
321	20241111	140300	60489570	7940	7940	7940	7940	0
322	20241111	140200	60489570	7940	7940	7940	7940	0
323	20241111	140100	60489570	7940	7940	7940	7940	0
324	20241111	140000	60489570	7940	7940	7940	7940	0
325	20241111	135900	60489570	7940	7940	7940	7940	0
326	20241111	135800	60489570	7940	7940	7940	7940	0
327	20241111	135700	60489570	7940	7940	7940	7940	0
328	20241111	135600	60489570	7940	7940	7940	7940	0
329	20241111	135500	60489570	7940	7940	7940	7940	0
330	20241111	135400	60489570	7940	7940	7940	7940	0
331	20241111	135300	60489570	7940	7940	7940	7940	0
332	20241111	135200	60489570	7940	7940	7940	7940	0
333	20241111	135100	60489570	7940	7940	7940	7940	0
334	20241111	135000	60489570	7940	7940	7940	7940	0
335	20241111	134900	60489570	7940	7940	7940	7940	3
336	20241111	134800	60465750	7940	7940	7940	7940	0
337	20241111	134700	60465750	7940	7940	7940	7940	0
338	20241111	134600	60465750	7940	7940	7940	7940	0
339	20241111	134500	60465750	7940	7940	7940	7940	0
340	20241111	134400	60465750	7940	7940	7940	7940	0
341	20241111	134300	60465750	7940	7940	7940	7940	0
342	20241111	134200	60465750	7940	7940	7940	7940	0
343	20241111	134100	60465750	7940	7940	7940	7940	0
344	20241111	134000	60465750	7940	7940	7940	7940	0
345	20241111	133900	60465750	7940	7940	7940	7940	0
346	20241111	133800	60465750	7940	7940	7940	7940	0
347	20241111	133700	60465750	7940	7940	7940	7940	0
348	20241111	133600	60465750	7940	7940	7940	7940	0
349	20241111	133500	60465750	7940	7940	7940	7940	0
350	20241111	133400	60465750	7940	7930	7940	7930	103
351	20241111	133300	59647960	7920	7920	7920	7920	18
352	20241111	133200	59505400	7920	7920	7920	7920	1
353	20241111	133100	59497480	7920	7920	7920	7920	0
354	20241111	133000	59497480	7920	7920	7920	7920	1
355	20241111	132900	59489560	7920	7920	7920	7920	0
356	20241111	132800	59489560	7920	7920	7920	7920	0
357	20241111	132700	59489560	7920	7920	7920	7920	0
358	20241111	132600	59489560	7920	7920	7920	7920	0
359	20241111	132500	59489560	7920	7920	7920	7920	46
360	20241111	132400	59125240	7920	7910	7920	7910	148
361	20241111	132300	57953550	7910	7910	7910	7910	0
362	20241111	132200	57953550	7910	7910	7910	7910	0
363	20241111	132100	57953550	7910	7910	7910	7910	0
364	20241111	132000	57953550	7910	7910	7910	7910	0
365	20241111	131900	57953550	7910	7910	7910	7910	0
366	20241111	131800	57953550	7910	7920	7920	7910	985
367	20241111	131700	50161920	7920	7920	7920	7920	0
368	20241111	131600	50161920	7920	7920	7920	7920	0
369	20241111	131500	50161920	7920	7920	7920	7920	59
370	20241111	131400	49694640	7930	7930	7930	7930	1
371	20241111	131300	49686710	7940	7940	7940	7940	0
372	20241111	131200	49686710	7940	7940	7940	7940	0
373	20241111	131100	49686710	7940	7940	7940	7940	2
374	20241111	131000	49670830	7940	7940	7940	7940	0
375	20241111	130900	49670830	7940	7940	7940	7940	0
376	20241111	130800	49670830	7940	7940	7940	7940	0
377	20241111	130700	49670830	7940	7920	7940	7920	209
378	20241111	130600	48011550	7930	7950	7950	7930	602
379	20241111	130500	43234010	7970	7970	7970	7970	2
380	20241111	130400	43218070	7970	7970	7970	7970	0
381	20241111	130300	43218070	7970	7970	7970	7970	0
382	20241111	130200	43218070	7970	7950	7970	7950	41
383	20241111	130100	42891340	7960	7960	7960	7960	24
384	20241111	130000	42700300	7960	7960	7960	7960	1
385	20241111	125900	42692340	7960	7960	7960	7960	15
386	20241111	125800	42572940	7960	7960	7960	7960	0
387	20241111	125700	42572940	7960	7960	7960	7960	0
388	20241111	125600	42572940	7960	7960	7960	7960	0
389	20241111	125500	42572940	7960	7960	7960	7960	0
390	20241111	125400	42572940	7960	7960	7960	7960	1
391	20241111	125300	42564980	7960	7960	7960	7960	1
392	20241111	125200	42557020	7960	7960	7960	7960	0
393	20241111	125100	42557020	7960	7960	7960	7960	0
394	20241111	125000	42557020	7960	7960	7960	7960	0
395	20241111	124900	42557020	7960	7960	7960	7960	0
396	20241111	124800	42557020	7960	7960	7960	7960	0
397	20241111	124700	42557020	7960	7960	7960	7960	0
398	20241111	124600	42557020	7960	7960	7960	7960	0
399	20241111	124500	42557020	7960	7960	7960	7960	0
400	20241111	124400	42557020	7960	7960	7960	7960	0
401	20241111	124300	42557020	7960	7960	7960	7960	1
402	20241111	124200	42549060	7960	7960	7960	7960	0
403	20241111	124100	42549060	7960	7960	7960	7960	0
404	20241111	124000	42549060	7960	7960	7960	7960	0
405	20241111	123900	42549060	7960	7960	7960	7960	0
406	20241111	123800	42549060	7960	7960	7960	7960	0
407	20241111	123700	42549060	7960	7960	7960	7960	0
408	20241111	123600	42549060	7960	7960	7960	7960	0
409	20241111	123500	42549060	7960	7960	7960	7960	200
410	20241111	123400	40957060	7950	7950	7950	7950	0
411	20241111	123300	40957060	7950	7950	7950	7950	0
412	20241111	123200	40957060	7950	7950	7950	7950	3
413	20241111	123100	40933210	7950	7950	7950	7950	0
414	20241111	123000	40933210	7950	7950	7950	7950	0
415	20241111	122900	40933210	7950	7950	7950	7950	0
416	20241111	122800	40933210	7950	7950	7950	7950	0
417	20241111	122700	40933210	7950	7950	7950	7950	0
418	20241111	122600	40933210	7950	7950	7950	7950	259
419	20241111	122500	38874160	7960	7960	7960	7960	1
420	20241111	122400	38866200	7960	7960	7960	7960	0
421	20241111	122300	38866200	7960	7950	7960	7950	21
422	20241111	122200	38699240	7960	7970	7970	7960	56
423	20241111	122100	38253460	7960	7960	7960	7960	0
424	20241111	122000	38253460	7960	7960	7960	7960	0
425	20241111	121900	38253460	7960	7960	7960	7960	17
426	20241111	121800	38118140	7980	7980	7980	7980	0
427	20241111	121700	38118140	7980	7980	7980	7980	0
428	20241111	121600	38118140	7980	7980	7980	7980	102
429	20241111	121500	37304180	7980	7980	7980	7980	0
430	20241111	121400	37304180	7980	7980	7980	7980	0
431	20241111	121300	37304180	7980	7980	7980	7980	0
432	20241111	121200	37304180	7980	7980	7980	7980	0
433	20241111	121100	37304180	7980	7980	7980	7980	0
434	20241111	121000	37304180	7980	7970	7980	7970	22
435	20241111	120900	37128740	7970	7970	7970	7970	0
436	20241111	120800	37128740	7970	7970	7970	7970	0
437	20241111	120700	37128740	7970	7970	7970	7970	0
438	20241111	120600	37128740	7970	7970	7970	7970	0
439	20241111	120500	37128740	7970	7970	7970	7970	0
440	20241111	120400	37128740	7970	7970	7970	7970	0
441	20241111	120300	37128740	7970	7970	7970	7970	29
442	20241111	120200	36897610	7970	7970	7970	7970	9
443	20241111	120100	36825880	7970	7970	7970	7970	0
444	20241111	120000	36825880	7970	7970	7970	7970	0
445	20241111	115900	36825880	7970	7970	7970	7970	5
446	20241111	115800	36786030	7970	7980	7980	7970	15
447	20241111	115700	36666390	7970	7970	7970	7970	21
448	20241111	115600	36499020	7970	7970	7970	7970	0
449	20241111	115500	36499020	7970	7970	7970	7970	0
450	20241111	115400	36499020	7970	7970	7970	7970	66
451	20241111	115300	35973000	7960	7960	7960	7960	7
452	20241111	115200	35917280	7970	7970	7970	7970	14
453	20241111	115100	35805700	7970	7970	7970	7970	20
454	20241111	115000	35646300	7960	7960	7960	7960	0
455	20241111	114900	35646300	7960	7960	7960	7960	0
456	20241111	114800	35646300	7960	7960	7960	7960	0
457	20241111	114700	35646300	7960	7960	7960	7960	0
458	20241111	114600	35646300	7960	7960	7960	7960	1
459	20241111	114500	35638340	7960	7960	7960	7960	0
460	20241111	114400	35638340	7960	7960	7960	7960	0
461	20241111	114300	35638340	7960	7960	7960	7960	0
462	20241111	114200	35638340	7960	7960	7960	7960	0
463	20241111	114100	35638340	7960	7960	7960	7960	0
464	20241111	114000	35638340	7960	7960	7960	7960	0
465	20241111	113900	35638340	7960	7960	7960	7960	0
466	20241111	113800	35638340	7960	7960	7960	7960	0
467	20241111	113700	35638340	7960	7960	7960	7960	0
468	20241111	113600	35638340	7960	7960	7960	7960	1
469	20241111	113500	35630380	7960	7960	7960	7960	0
470	20241111	113400	35630380	7960	7960	7960	7960	0
471	20241111	113300	35630380	7960	7960	7960	7960	1
472	20241111	113200	35622420	7970	7960	7970	7960	41
473	20241111	113100	35295910	7960	7960	7960	7960	0
474	20241111	113000	35295910	7960	7960	7960	7960	0
475	20241111	112900	35295910	7960	7960	7960	7960	7
476	20241111	112800	35240190	7960	7960	7960	7960	0
477	20241111	112700	35240190	7960	7960	7960	7960	0
478	20241111	112600	35240190	7960	7960	7960	7960	0
479	20241111	112500	35240190	7960	7960	7960	7960	0
480	20241111	112400	35240190	7960	7960	7960	7960	0
481	20241111	112300	35240190	7960	7960	7960	7960	37
482	20241111	112200	34945670	7950	7950	7950	7950	0
483	20241111	112100	34945670	7950	7950	7950	7950	100
484	20241111	112000	34150670	7950	7950	7950	7950	0
485	20241111	111900	34150670	7950	7950	7950	7950	0
486	20241111	111800	34150670	7950	7950	7950	7950	0
487	20241111	111700	34150670	7950	7950	7950	7950	0
488	20241111	111600	34150670	7950	7950	7950	7950	0
489	20241111	111500	34150670	7950	7950	7950	7950	0
490	20241111	111400	34150670	7950	7950	7950	7950	0
491	20241111	111300	34150670	7950	7950	7950	7950	0
492	20241111	111200	34150670	7950	7970	7970	7950	200
493	20241111	111100	32559540	7970	7970	7970	7970	0
494	20241111	111000	32559540	7970	7970	7970	7970	0
495	20241111	110900	32559540	7970	7970	7970	7970	0
496	20241111	110800	32559540	7970	7970	7970	7970	0
497	20241111	110700	32559540	7970	7970	7970	7970	0
498	20241111	110600	32559540	7970	7970	7970	7970	0
499	20241111	110500	32559540	7970	7970	7970	7970	688
500	20241111	110400	27076180	7970	7970	7970	7970	0
501	20241111	110300	27076180	7970	7990	7990	7970	700
502	20241111	110200	21497100	8030	8030	8030	8030	0
503	20241111	110100	21497100	8030	8030	8030	8030	0
504	20241111	110000	21497100	8030	8030	8030	8030	0
505	20241111	105900	21497100	8030	8030	8030	8030	0
506	20241111	105800	21497100	8030	8030	8030	8030	0
507	20241111	105700	21497100	8030	8030	8030	8030	0
508	20241111	105600	21497100	8030	8030	8030	8030	0
509	20241111	105500	21497100	8030	8030	8030	8030	0
510	20241111	105400	21497100	8030	8030	8030	8030	0
511	20241111	105300	21497100	8030	7990	8030	7980	628
512	20241111	105200	16483440	8000	8000	8000	8000	0
513	20241111	105100	16483440	8000	8000	8000	8000	0
514	20241111	105000	16483440	8000	8000	8000	8000	0
515	20241111	104900	16483440	8000	8000	8000	8000	0
516	20241111	104800	16483440	8000	8000	8000	8000	0
517	20241111	104700	16483440	8000	8000	8000	8000	251
518	20241111	104600	14475440	8000	8000	8000	8000	0
519	20241111	104500	14475440	8000	8000	8000	8000	0
520	20241111	104400	14475440	8000	8000	8000	8000	0
521	20241111	104300	14475440	8000	8000	8000	8000	0
522	20241111	104200	14475440	8000	8000	8000	8000	0
523	20241111	104100	14475440	8000	8000	8000	8000	0
524	20241111	104000	14475440	8000	8000	8000	8000	0
525	20241111	103900	14475440	8000	8000	8000	8000	0
526	20241111	103800	14475440	8000	8000	8000	8000	0
527	20241111	103700	14475440	8000	8000	8000	8000	0
528	20241111	103600	14475440	8000	8000	8000	8000	3
529	20241111	103500	14451440	7980	7980	7980	7980	0
530	20241111	103400	14451440	7980	7980	7980	7980	0
531	20241111	103300	14451440	7980	7980	7980	7980	0
532	20241111	103200	14451440	7980	7980	7980	7980	0
533	20241111	103100	14451440	7980	7980	7980	7980	0
534	20241111	103000	14451440	7980	7980	7980	7980	0
535	20241111	102900	14451440	7980	7980	7980	7980	0
536	20241111	102800	14451440	7980	7980	7980	7980	0
537	20241111	102700	14451440	7980	7980	7980	7980	0
538	20241111	102600	14451440	7980	7980	7980	7980	0
539	20241111	102500	14451440	7980	7990	7990	7980	59
540	20241111	102400	13980390	7990	7990	7990	7990	24
541	20241111	102300	13788630	7990	8000	8000	7990	84
542	20241111	102200	13117280	8010	8010	8010	8010	0
543	20241111	102100	13117280	8010	8010	8010	8010	200
544	20241111	102000	11515280	8010	8010	8010	8010	64
545	20241111	101900	11002640	8010	8010	8010	8010	31
546	20241111	101800	10754330	8010	8010	8010	8010	0
547	20241111	101700	10754330	8010	8010	8010	8010	0
548	20241111	101600	10754330	8010	8010	8010	8010	0
549	20241111	101500	10754330	8010	8010	8010	8010	0
550	20241111	101400	10754330	8010	8010	8010	8010	0
551	20241111	101300	10754330	8010	8010	8010	8010	0
552	20241111	101200	10754330	8010	8010	8010	8010	0
553	20241111	101100	10754330	8010	8010	8010	8010	0
554	20241111	101000	10754330	8010	8010	8010	8010	0
555	20241111	100900	10754330	8010	8010	8010	8010	0
556	20241111	100800	10754330	8010	8010	8010	8010	0
557	20241111	100700	10754330	8010	8010	8010	8010	1
558	20241111	100600	10746320	8000	8000	8000	8000	0
559	20241111	100500	10746320	8000	8000	8000	8000	0
560	20241111	100400	10746320	8000	8000	8000	8000	0
561	20241111	100300	10746320	8000	8000	8000	8000	19
562	20241111	100200	10594320	8000	8000	8000	8000	0
563	20241111	100100	10594320	8000	8000	8000	8000	0
564	20241111	100000	10594320	8000	8000	8000	8000	0
565	20241111	095900	10594320	8000	8010	8010	8000	120
566	20241111	095800	9634250	8020	8020	8020	8020	0
567	20241111	095700	9634250	8020	8020	8020	8020	2
568	20241111	095600	9618210	8010	8010	8010	8010	0
569	20241111	095500	9618210	8010	8010	8010	8010	5
570	20241111	095400	9578160	8020	8030	8030	8020	121
571	20241111	095300	8606670	8030	8030	8030	8030	0
572	20241111	095200	8606670	8030	8030	8030	8030	0
573	20241111	095100	8606670	8030	8030	8030	8030	0
574	20241111	095000	8606670	8030	8030	8030	8030	0
575	20241111	094900	8606670	8030	8030	8030	8030	0
576	20241111	094800	8606670	8030	8030	8030	8030	22
577	20241111	094700	8430010	8040	8040	8040	8040	2
578	20241111	094600	8413930	8030	8030	8030	8030	0
579	20241111	094500	8413930	8030	8030	8030	8030	0
580	20241111	094400	8413930	8030	8030	8030	8030	846
581	20241111	094300	1620550	8030	8040	8040	8030	19
582	20241111	094200	1467960	8050	8050	8050	8050	1
583	20241111	094100	1459910	8050	8050	8050	8050	5
584	20241111	094000	1419660	8050	8040	8050	8040	4
585	20241111	093900	1387480	8030	8030	8030	8030	16
586	20241111	093800	1259000	8040	8050	8050	8040	2
587	20241111	093700	1242910	8040	8040	8040	8040	0
588	20241111	093600	1242910	8040	8040	8040	8040	0
589	20241111	093500	1242910	8040	8040	8040	8040	0
590	20241111	093400	1242910	8040	8040	8040	8040	12
591	20241111	093300	1146430	8060	8060	8060	8060	0
592	20241111	093200	1146430	8060	8060	8060	8060	0
593	20241111	093100	1146430	8060	8060	8060	8060	15
594	20241111	093000	1025530	8050	8070	8070	8050	11
595	20241111	092900	936940	8080	8080	8080	8080	0
596	20241111	092800	936940	8080	8080	8080	8080	0
597	20241111	092700	936940	8080	8080	8080	8080	0
598	20241111	092600	936940	8080	8080	8080	8080	0
599	20241111	092500	936940	8080	8080	8080	8080	25
600	20241111	092400	734940	8080	8080	8080	8080	0
601	20241111	092300	734940	8080	8080	8080	8080	0
602	20241111	092200	734940	8080	8080	8080	8080	0
603	20241111	092100	734940	8080	8080	8080	8080	0
604	20241111	092000	734940	8080	8080	8080	8080	0
605	20241111	091900	734940	8080	8080	8080	8080	0
606	20241111	091800	734940	8080	8080	8080	8080	0
607	20241111	091700	734940	8080	8080	8080	8080	0
608	20241111	091600	734940	8080	8080	8080	8080	1
609	20241111	091500	726860	8060	8060	8060	8060	0
610	20241111	091400	726860	8060	8060	8060	8060	2
611	20241111	091300	710740	8080	8080	8080	8080	0
612	20241111	091200	710740	8080	8080	8080	8080	0
613	20241111	091100	710740	8080	8080	8080	8080	7
614	20241111	091000	654180	8080	8080	8080	8080	0
615	20241111	090900	654180	8080	8080	8080	8080	8
616	20241111	090800	589540	8080	8080	8080	8080	9
617	20241111	090700	516820	8070	8080	8080	8070	52
618	20241111	090600	97170	8080	8080	8080	8080	0
619	20241111	090500	97170	8080	8080	8080	8080	0
620	20241111	090400	97170	8080	8080	8080	8080	1
621	20241111	090300	89090	8090	8090	8090	8090	1
622	20241111	090200	81000	8080	8090	8090	8080	2
623	20241111	090100	64830	8100	8100	8100	8100	0
624	20241111	090000	64830	8100	8110	8110	8100	7