KissMeData/004780/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184300	23293590	4050	4050	4050	4050	106
3	20241111	184200	23293590	4050	4050	4050	4050	0
4	20241111	184100	23293590	4050	4050	4050	4050	0
5	20241111	184000	23293590	4050	4050	4050	4050	0
6	20241111	183900	23293590	4050	4050	4050	4050	0
7	20241111	183800	23293590	4050	4050	4050	4050	0
8	20241111	183700	23293590	4050	4050	4050	4050	0
9	20241111	183600	23293590	4050	4050	4050	4050	0
10	20241111	183500	23293590	4050	4050	4050	4050	0
11	20241111	183400	23293590	4050	4050	4050	4050	0
12	20241111	183300	23293590	4050	4050	4050	4050	0
13	20241111	183200	23293590	4050	4050	4050	4050	0
14	20241111	183100	23293590	4050	4050	4050	4050	0
15	20241111	183000	23293590	4050	4050	4050	4050	0
16	20241111	182900	23293590	4050	4050	4050	4050	0
17	20241111	182800	23293590	4050	4050	4050	4050	0
18	20241111	182700	23293590	4050	4050	4050	4050	0
19	20241111	182600	23293590	4050	4050	4050	4050	0
20	20241111	182500	23293590	4050	4050	4050	4050	0
21	20241111	182400	23293590	4050	4050	4050	4050	0
22	20241111	182300	23293590	4050	4050	4050	4050	0
23	20241111	182200	23293590	4050	4050	4050	4050	0
24	20241111	182100	23293590	4050	4050	4050	4050	0
25	20241111	182000	23293590	4050	4050	4050	4050	0
26	20241111	181900	23293590	4050	4050	4050	4050	0
27	20241111	181800	23293590	4050	4050	4050	4050	0
28	20241111	181700	23293590	4050	4050	4050	4050	0
29	20241111	181600	23293590	4050	4050	4050	4050	0
30	20241111	181500	23293590	4050	4050	4050	4050	0
31	20241111	181400	23293590	4050	4050	4050	4050	0
32	20241111	181300	23293590	4050	4050	4050	4050	106
33	20241111	181200	23293590	4050	4050	4050	4050	0
34	20241111	181100	23293590	4050	4050	4050	4050	0
35	20241111	181000	23293590	4050	4050	4050	4050	0
36	20241111	180900	23293590	4050	4050	4050	4050	0
37	20241111	180800	23293590	4050	4050	4050	4050	0
38	20241111	180700	23293590	4050	4050	4050	4050	0
39	20241111	180600	23293590	4050	4050	4050	4050	0
40	20241111	180500	23293590	4050	4050	4050	4050	0
41	20241111	180400	23293590	4050	4050	4050	4050	0
42	20241111	180300	23293590	4050	4050	4050	4050	0
43	20241111	180200	23293590	4050	4050	4050	4050	0
44	20241111	180100	23293590	4050	4050	4050	4050	0
45	20241111	180000	23293590	4050	4050	4050	4050	0
46	20241111	175900	23293590	4050	4050	4050	4050	0
47	20241111	175800	23293590	4050	4050	4050	4050	0
48	20241111	175700	23293590	4050	4050	4050	4050	0
49	20241111	175600	23293590	4050	4050	4050	4050	0
50	20241111	175500	23293590	4050	4050	4050	4050	0
51	20241111	175400	23293590	4050	4050	4050	4050	0
52	20241111	175300	23293590	4050	4050	4050	4050	0
53	20241111	175200	23293590	4050	4050	4050	4050	0
54	20241111	175100	23293590	4050	4050	4050	4050	0
55	20241111	175000	23293590	4050	4050	4050	4050	0
56	20241111	174900	23293590	4050	4050	4050	4050	0
57	20241111	174800	23293590	4050	4050	4050	4050	0
58	20241111	174700	23293590	4050	4050	4050	4050	0
59	20241111	174600	23293590	4050	4050	4050	4050	0
60	20241111	174500	23293590	4050	4050	4050	4050	0
61	20241111	174400	23293590	4050	4050	4050	4050	0
62	20241111	174300	23293590	4050	4050	4050	4050	106
63	20241111	174200	23293590	4050	4050	4050	4050	0
64	20241111	174100	23293590	4050	4050	4050	4050	0
65	20241111	174000	23293590	4050	4050	4050	4050	0
66	20241111	173900	23293590	4050	4050	4050	4050	0
67	20241111	173800	23293590	4050	4050	4050	4050	0
68	20241111	173700	23293590	4050	4050	4050	4050	0
69	20241111	173600	23293590	4050	4050	4050	4050	0
70	20241111	173500	23293590	4050	4050	4050	4050	0
71	20241111	173400	23293590	4050	4050	4050	4050	0
72	20241111	173300	23293590	4050	4050	4050	4050	0
73	20241111	173200	23293590	4050	4050	4050	4050	0
74	20241111	173100	23293590	4050	4050	4050	4050	0
75	20241111	173000	23293590	4050	4050	4050	4050	0
76	20241111	172900	23293590	4050	4050	4050	4050	0
77	20241111	172800	23293590	4050	4050	4050	4050	0
78	20241111	172700	23293590	4050	4050	4050	4050	0
79	20241111	172600	23293590	4050	4050	4050	4050	0
80	20241111	172500	23293590	4050	4050	4050	4050	0
81	20241111	172400	23293590	4050	4050	4050	4050	0
82	20241111	172300	23293590	4050	4050	4050	4050	0
83	20241111	172200	23293590	4050	4050	4050	4050	0
84	20241111	172100	23293590	4050	4050	4050	4050	0
85	20241111	172000	23293590	4050	4050	4050	4050	0
86	20241111	171900	23293590	4050	4050	4050	4050	0
87	20241111	171800	23293590	4050	4050	4050	4050	0
88	20241111	171700	23293590	4050	4050	4050	4050	0
89	20241111	171600	23293590	4050	4050	4050	4050	0
90	20241111	171500	23293590	4050	4050	4050	4050	0
91	20241111	171400	23293590	4050	4050	4050	4050	0
92	20241111	171300	23293590	4050	4050	4050	4050	106
93	20241111	171200	23293590	4050	4050	4050	4050	0
94	20241111	171100	23293590	4050	4050	4050	4050	0
95	20241111	171000	23293590	4050	4050	4050	4050	0
96	20241111	170900	23293590	4050	4050	4050	4050	0
97	20241111	170800	23293590	4050	4050	4050	4050	0
98	20241111	170700	23293590	4050	4050	4050	4050	0
99	20241111	170600	23293590	4050	4050	4050	4050	0
100	20241111	170500	23293590	4050	4050	4050	4050	0
101	20241111	170400	23293590	4050	4050	4050	4050	0
102	20241111	170300	23293590	4050	4050	4050	4050	0
103	20241111	170200	23293590	4050	4050	4050	4050	0
104	20241111	170100	23293590	4050	4050	4050	4050	0
105	20241111	170000	23293590	4050	4050	4050	4050	0
106	20241111	165900	23293590	4050	4050	4050	4050	0
107	20241111	165800	23293590	4050	4050	4050	4050	0
108	20241111	165700	23293590	4050	4050	4050	4050	0
109	20241111	165600	23293590	4050	4050	4050	4050	0
110	20241111	165500	23293590	4050	4050	4050	4050	0
111	20241111	165400	23293590	4050	4050	4050	4050	0
112	20241111	165300	23293590	4050	4050	4050	4050	0
113	20241111	165200	23293590	4050	4050	4050	4050	0
114	20241111	165100	23293590	4050	4050	4050	4050	0
115	20241111	165000	23293590	4050	4050	4050	4050	0
116	20241111	164900	23293590	4050	4050	4050	4050	0
117	20241111	164800	23293590	4050	4050	4050	4050	0
118	20241111	164700	23293590	4050	4050	4050	4050	0
119	20241111	164600	23293590	4050	4050	4050	4050	0
120	20241111	164500	23293590	4050	4050	4050	4050	0
121	20241111	164400	23293590	4050	4050	4050	4050	0
122	20241111	164300	23293590	4050	4050	4050	4050	106
123	20241111	164200	23293590	4050	4050	4050	4050	0
124	20241111	164100	23293590	4050	4050	4050	4050	0
125	20241111	164000	23293590	4050	4050	4050	4050	0
126	20241111	163900	23293590	4050	4050	4050	4050	0
127	20241111	163800	23293590	4050	4050	4050	4050	0
128	20241111	163700	23293590	4050	4050	4050	4050	0
129	20241111	163600	23293590	4050	4050	4050	4050	0
130	20241111	163500	23293590	4050	4050	4050	4050	0
131	20241111	163400	23293590	4050	4050	4050	4050	0
132	20241111	163300	23293590	4050	4050	4050	4050	0
133	20241111	163200	23293590	4050	4050	4050	4050	0
134	20241111	163100	23293590	4050	4050	4050	4050	0
135	20241111	163000	23293590	4050	4050	4050	4050	0
136	20241111	162900	23293590	4050	4050	4050	4050	0
137	20241111	162800	23293590	4050	4050	4050	4050	0
138	20241111	162700	23293590	4050	4050	4050	4050	0
139	20241111	162600	23293590	4050	4050	4050	4050	0
140	20241111	162500	23293590	4050	4050	4050	4050	0
141	20241111	162400	23293590	4050	4050	4050	4050	0
142	20241111	162300	23293590	4050	4050	4050	4050	0
143	20241111	162200	23293590	4050	4050	4050	4050	0
144	20241111	162100	23293590	4050	4050	4050	4050	0
145	20241111	162000	23293590	4050	4050	4050	4050	0
146	20241111	161900	23293590	4050	4050	4050	4050	0
147	20241111	161800	23293590	4050	4050	4050	4050	0
148	20241111	161700	23293590	4050	4050	4050	4050	0
149	20241111	161600	23293590	4050	4050	4050	4050	0
150	20241111	161500	23293590	4050	4050	4050	4050	0
151	20241111	161400	23293590	4050	4050	4050	4050	0
152	20241111	161300	23293590	4050	4050	4050	4050	106
153	20241111	161200	23293590	4050	4050	4050	4050	0
154	20241111	161100	23293590	4050	4050	4050	4050	0
155	20241111	161000	23293590	4050	4050	4050	4050	0
156	20241111	160900	23293590	4050	4050	4050	4050	0
157	20241111	160800	23293590	4050	4050	4050	4050	0
158	20241111	160700	23293590	4050	4050	4050	4050	0
159	20241111	160600	23293590	4050	4050	4050	4050	0
160	20241111	160500	23293590	4050	4050	4050	4050	0
161	20241111	160400	23293590	4050	4050	4050	4050	0
162	20241111	160300	23293590	4050	4050	4050	4050	0
163	20241111	160200	23293590	4050	4050	4050	4050	0
164	20241111	160100	23293590	4050	4050	4050	4050	0
165	20241111	160000	23293590	4050	4050	4050	4050	0
166	20241111	155900	23293590	4050	4050	4050	4050	0
167	20241111	155800	23293590	4050	4050	4050	4050	0
168	20241111	155700	23293590	4050	4050	4050	4050	0
169	20241111	155600	23293590	4050	4050	4050	4050	0
170	20241111	155500	23293590	4050	4050	4050	4050	0
171	20241111	155400	23293590	4050	4050	4050	4050	0
172	20241111	155300	23293590	4050	4050	4050	4050	0
173	20241111	155200	23293590	4050	4050	4050	4050	0
174	20241111	155100	23293590	4050	4050	4050	4050	0
175	20241111	155000	23293590	4050	4050	4050	4050	0
176	20241111	154900	23293590	4050	4050	4050	4050	0
177	20241111	154800	23293590	4050	4050	4050	4050	0
178	20241111	154700	23293590	4050	4050	4050	4050	0
179	20241111	154600	23293590	4050	4050	4050	4050	0
180	20241111	154500	23293590	4050	4050	4050	4050	0
181	20241111	154400	23293590	4050	4050	4050	4050	0
182	20241111	154300	23293590	4050	4050	4050	4050	106
183	20241111	154200	23293590	4050	4050	4050	4050	0
184	20241111	154100	23293590	4050	4050	4050	4050	0
185	20241111	154000	23293590	4050	4050	4050	4050	0
186	20241111	153900	23293590	4050	4050	4050	4050	0
187	20241111	153800	23293590	4050	4050	4050	4050	0
188	20241111	153700	23293590	4050	4050	4050	4050	0
189	20241111	153600	23293590	4050	4050	4050	4050	0
190	20241111	153500	23293590	4050	4050	4050	4050	0
191	20241111	153400	23293590	4050	4050	4050	4050	0
192	20241111	153300	23293590	4050	4050	4050	4050	0
193	20241111	153200	23293590	4050	4050	4050	4050	0
194	20241111	153100	23293590	4050	4050	4050	4050	0
195	20241111	153000	23293590	4050	4050	4050	4050	106
196	20241111	152900	22864290	4045	4045	4045	4045	0
197	20241111	152800	22864290	4045	4045	4045	4045	0
198	20241111	152700	22864290	4045	4045	4045	4045	0
199	20241111	152600	22864290	4045	4045	4045	4045	0
200	20241111	152500	22864290	4045	4045	4045	4045	0
201	20241111	152400	22864290	4045	4045	4045	4045	0
202	20241111	152300	22864290	4045	4045	4045	4045	0
203	20241111	152200	22864290	4045	4045	4045	4045	0
204	20241111	152100	22864290	4045	4045	4045	4045	0
205	20241111	152000	22864290	4045	4045	4045	4045	0
206	20241111	151900	22864290	4045	4045	4045	4045	0
207	20241111	151800	22864290	4045	4045	4045	4045	249
208	20241111	151700	21857085	4050	4050	4050	4050	156
209	20241111	151600	21225285	4060	4060	4060	4060	0
210	20241111	151500	21225285	4060	4060	4060	4060	0
211	20241111	151400	21225285	4060	4060	4060	4060	0
212	20241111	151300	21225285	4060	4060	4060	4060	0
213	20241111	151200	21225285	4060	4060	4060	4060	0
214	20241111	151100	21225285	4060	4060	4060	4060	2
215	20241111	151000	21217165	4060	4060	4060	4060	0
216	20241111	150900	21217165	4060	4060	4060	4060	0
217	20241111	150800	21217165	4060	4060	4060	4060	1
218	20241111	150700	21213105	4055	4055	4055	4055	0
219	20241111	150600	21213105	4055	4055	4055	4055	0
220	20241111	150500	21213105	4055	4055	4055	4055	0
221	20241111	150400	21213105	4055	4055	4055	4055	0
222	20241111	150300	21213105	4055	4055	4055	4055	0
223	20241111	150200	21213105	4055	4055	4055	4055	0
224	20241111	150100	21213105	4055	4055	4055	4055	0
225	20241111	150000	21213105	4055	4055	4055	4055	10
226	20241111	145900	21172555	4055	4055	4055	4055	0
227	20241111	145800	21172555	4055	4055	4055	4055	0
228	20241111	145700	21172555	4055	4055	4055	4055	0
229	20241111	145600	21172555	4055	4055	4055	4055	0
230	20241111	145500	21172555	4055	4055	4055	4055	20
231	20241111	145400	21091455	4055	4055	4055	4055	0
232	20241111	145300	21091455	4055	4055	4055	4055	0
233	20241111	145200	21091455	4055	4055	4055	4055	20
234	20241111	145100	21010355	4050	4050	4050	4050	0
235	20241111	145000	21010355	4050	4050	4050	4050	0
236	20241111	144900	21010355	4050	4050	4050	4050	0
237	20241111	144800	21010355	4050	4050	4050	4050	33
238	20241111	144700	20876705	4055	4055	4055	4055	12
239	20241111	144600	20828045	4055	4055	4055	4055	62
240	20241111	144500	20576635	4050	4050	4050	4050	0
241	20241111	144400	20576635	4050	4050	4050	4050	0
242	20241111	144300	20576635	4050	4050	4050	4050	0
243	20241111	144200	20576635	4050	4050	4050	4050	0
244	20241111	144100	20576635	4050	4050	4050	4050	0
245	20241111	144000	20576635	4050	4050	4050	4050	0
246	20241111	143900	20576635	4050	4050	4050	4050	0
247	20241111	143800	20576635	4050	4050	4050	4050	0
248	20241111	143700	20576635	4050	4050	4050	4050	490
249	20241111	143600	18592135	4055	4055	4055	4055	0
250	20241111	143500	18592135	4055	4055	4055	4055	0
251	20241111	143400	18592135	4055	4055	4055	4055	0
252	20241111	143300	18592135	4055	4055	4055	4055	1
253	20241111	143200	18588080	4055	4055	4055	4055	0
254	20241111	143100	18588080	4055	4055	4055	4055	0
255	20241111	143000	18588080	4055	4055	4055	4055	0
256	20241111	142900	18588080	4055	4055	4055	4055	0
257	20241111	142800	18588080	4055	4055	4055	4055	0
258	20241111	142700	18588080	4055	4055	4055	4055	0
259	20241111	142600	18588080	4055	4055	4055	4055	0
260	20241111	142500	18588080	4055	4055	4055	4055	0
261	20241111	142400	18588080	4055	4055	4055	4055	16
262	20241111	142300	18523200	4055	4055	4055	4055	0
263	20241111	142200	18523200	4055	4055	4055	4055	0
264	20241111	142100	18523200	4055	4055	4055	4055	0
265	20241111	142000	18523200	4055	4055	4055	4055	0
266	20241111	141900	18523200	4055	4055	4055	4055	12
267	20241111	141800	18474540	4060	4060	4060	4060	0
268	20241111	141700	18474540	4060	4060	4060	4060	0
269	20241111	141600	18474540	4060	4060	4060	4060	0
270	20241111	141500	18474540	4060	4060	4060	4060	0
271	20241111	141400	18474540	4060	4060	4060	4060	0
272	20241111	141300	18474540	4060	4060	4060	4060	0
273	20241111	141200	18474540	4060	4060	4060	4060	0
274	20241111	141100	18474540	4060	4060	4060	4060	0
275	20241111	141000	18474540	4060	4060	4060	4060	0
276	20241111	140900	18474540	4060	4060	4060	4060	0
277	20241111	140800	18474540	4060	4060	4060	4060	0
278	20241111	140700	18474540	4060	4060	4060	4060	0
279	20241111	140600	18474540	4060	4060	4060	4060	0
280	20241111	140500	18474540	4060	4060	4060	4060	0
281	20241111	140400	18474540	4060	4060	4060	4060	0
282	20241111	140300	18474540	4060	4060	4060	4060	0
283	20241111	140200	18474540	4060	4060	4060	4060	0
284	20241111	140100	18474540	4060	4060	4060	4060	0
285	20241111	140000	18474540	4060	4060	4060	4060	0
286	20241111	135900	18474540	4060	4060	4060	4060	0
287	20241111	135800	18474540	4060	4060	4060	4060	0
288	20241111	135700	18474540	4060	4060	4060	4060	0
289	20241111	135600	18474540	4060	4060	4060	4060	0
290	20241111	135500	18474540	4060	4060	4060	4060	0
291	20241111	135400	18474540	4060	4060	4060	4060	0
292	20241111	135300	18474540	4060	4060	4060	4060	0
293	20241111	135200	18474540	4060	4060	4060	4060	0
294	20241111	135100	18474540	4060	4060	4060	4060	0
295	20241111	135000	18474540	4060	4060	4060	4060	0
296	20241111	134900	18474540	4060	4060	4060	4060	0
297	20241111	134800	18474540	4060	4060	4060	4060	0
298	20241111	134700	18474540	4060	4050	4060	4050	166
299	20241111	134600	17802080	4060	4060	4060	4060	0
300	20241111	134500	17802080	4060	4060	4060	4060	0
301	20241111	134400	17802080	4060	4060	4060	4060	0
302	20241111	134300	17802080	4060	4060	4060	4060	0
303	20241111	134200	17802080	4060	4060	4060	4060	0
304	20241111	134100	17802080	4060	4060	4060	4060	0
305	20241111	134000	17802080	4060	4060	4060	4060	2
306	20241111	133900	17793960	4060	4055	4060	4050	21
307	20241111	133800	17708885	4055	4055	4055	4055	0
308	20241111	133700	17708885	4055	4055	4055	4055	0
309	20241111	133600	17708885	4055	4055	4055	4055	2
310	20241111	133500	17700775	4060	4060	4060	4060	0
311	20241111	133400	17700775	4060	4060	4060	4060	0
312	20241111	133300	17700775	4060	4060	4060	4060	1
313	20241111	133200	17696715	4060	4060	4060	4060	0
314	20241111	133100	17696715	4060	4060	4060	4060	0
315	20241111	133000	17696715	4060	4060	4060	4060	74
316	20241111	132900	17396275	4060	4060	4060	4060	5
317	20241111	132800	17375975	4060	4060	4060	4060	0
318	20241111	132700	17375975	4060	4060	4060	4060	0
319	20241111	132600	17375975	4060	4060	4060	4060	0
320	20241111	132500	17375975	4060	4060	4060	4060	0
321	20241111	132400	17375975	4060	4060	4060	4060	0
322	20241111	132300	17375975	4060	4060	4060	4060	0
323	20241111	132200	17375975	4060	4060	4060	4060	0
324	20241111	132100	17375975	4060	4060	4060	4060	0
325	20241111	132000	17375975	4060	4060	4060	4060	0
326	20241111	131900	17375975	4060	4060	4060	4060	0
327	20241111	131800	17375975	4060	4060	4060	4060	0
328	20241111	131700	17375975	4060	4060	4060	4060	0
329	20241111	131600	17375975	4060	4060	4060	4060	0
330	20241111	131500	17375975	4060	4060	4060	4060	0
331	20241111	131400	17375975	4060	4060	4060	4060	0
332	20241111	131300	17375975	4060	4060	4060	4060	0
333	20241111	131200	17375975	4060	4060	4060	4060	0
334	20241111	131100	17375975	4060	4060	4060	4060	0
335	20241111	131000	17375975	4060	4060	4060	4060	0
336	20241111	130900	17375975	4060	4060	4060	4060	0
337	20241111	130800	17375975	4060	4060	4060	4060	0
338	20241111	130700	17375975	4060	4060	4060	4060	0
339	20241111	130600	17375975	4060	4060	4060	4060	0
340	20241111	130500	17375975	4060	4060	4060	4060	0
341	20241111	130400	17375975	4060	4060	4060	4060	0
342	20241111	130300	17375975	4060	4060	4060	4060	0
343	20241111	130200	17375975	4060	4060	4060	4060	0
344	20241111	130100	17375975	4060	4060	4060	4060	0
345	20241111	130000	17375975	4060	4060	4060	4060	0
346	20241111	125900	17375975	4060	4060	4060	4060	0
347	20241111	125800	17375975	4060	4060	4060	4060	0
348	20241111	125700	17375975	4060	4060	4060	4060	0
349	20241111	125600	17375975	4060	4060	4060	4060	0
350	20241111	125500	17375975	4060	4060	4060	4060	0
351	20241111	125400	17375975	4060	4060	4060	4060	0
352	20241111	125300	17375975	4060	4060	4060	4060	0
353	20241111	125200	17375975	4060	4060	4060	4060	0
354	20241111	125100	17375975	4060	4060	4060	4060	0
355	20241111	125000	17375975	4060	4060	4060	4060	1
356	20241111	124900	17371915	4050	4050	4050	4050	0
357	20241111	124800	17371915	4050	4050	4050	4050	0
358	20241111	124700	17371915	4050	4050	4050	4050	0
359	20241111	124600	17371915	4050	4050	4050	4050	0
360	20241111	124500	17371915	4050	4050	4050	4050	0
361	20241111	124400	17371915	4050	4050	4050	4050	0
362	20241111	124300	17371915	4050	4050	4050	4050	0
363	20241111	124200	17371915	4050	4050	4050	4050	0
364	20241111	124100	17371915	4050	4050	4050	4050	0
365	20241111	124000	17371915	4050	4050	4050	4050	0
366	20241111	123900	17371915	4050	4050	4050	4050	0
367	20241111	123800	17371915	4050	4050	4050	4050	0
368	20241111	123700	17371915	4050	4050	4050	4050	0
369	20241111	123600	17371915	4050	4055	4055	4050	1459
370	20241111	123500	11457855	4055	4055	4055	4055	0
371	20241111	123400	11457855	4055	4055	4055	4055	0
372	20241111	123300	11457855	4055	4055	4055	4055	0
373	20241111	123200	11457855	4055	4055	4055	4055	0
374	20241111	123100	11457855	4055	4055	4055	4055	0
375	20241111	123000	11457855	4055	4055	4055	4055	0
376	20241111	122900	11457855	4055	4055	4055	4055	0
377	20241111	122800	11457855	4055	4055	4055	4055	0
378	20241111	122700	11457855	4055	4055	4055	4055	0
379	20241111	122600	11457855	4055	4055	4055	4055	0
380	20241111	122500	11457855	4055	4055	4055	4055	0
381	20241111	122400	11457855	4055	4055	4055	4055	0
382	20241111	122300	11457855	4055	4055	4055	4055	0
383	20241111	122200	11457855	4055	4055	4055	4055	1
384	20241111	122100	11453800	4055	4055	4055	4055	0
385	20241111	122000	11453800	4055	4055	4055	4055	0
386	20241111	121900	11453800	4055	4055	4055	4055	0
387	20241111	121800	11453800	4055	4055	4055	4055	0
388	20241111	121700	11453800	4055	4055	4055	4055	0
389	20241111	121600	11453800	4055	4055	4055	4055	25
390	20241111	121500	11352425	4060	4060	4060	4060	0
391	20241111	121400	11352425	4060	4060	4060	4060	0
392	20241111	121300	11352425	4060	4060	4060	4060	0
393	20241111	121200	11352425	4060	4060	4060	4060	0
394	20241111	121100	11352425	4060	4060	4060	4060	0
395	20241111	121000	11352425	4060	4060	4060	4060	0
396	20241111	120900	11352425	4060	4060	4060	4060	0
397	20241111	120800	11352425	4060	4060	4060	4060	8
398	20241111	120700	11319945	4060	4060	4060	4060	0
399	20241111	120600	11319945	4060	4060	4060	4060	130
400	20241111	120500	10792145	4060	4060	4060	4060	0
401	20241111	120400	10792145	4060	4060	4060	4060	0
402	20241111	120300	10792145	4060	4060	4060	4060	0
403	20241111	120200	10792145	4060	4060	4060	4060	0
404	20241111	120100	10792145	4060	4060	4060	4060	0
405	20241111	120000	10792145	4060	4060	4060	4060	0
406	20241111	115900	10792145	4060	4060	4060	4060	0
407	20241111	115800	10792145	4060	4060	4060	4060	0
408	20241111	115700	10792145	4060	4060	4060	4060	0
409	20241111	115600	10792145	4060	4060	4060	4060	0
410	20241111	115500	10792145	4060	4060	4060	4060	0
411	20241111	115400	10792145	4060	4060	4060	4060	0
412	20241111	115300	10792145	4060	4060	4060	4060	0
413	20241111	115200	10792145	4060	4060	4060	4060	0
414	20241111	115100	10792145	4060	4060	4060	4060	0
415	20241111	115000	10792145	4060	4060	4060	4060	0
416	20241111	114900	10792145	4060	4060	4060	4060	0
417	20241111	114800	10792145	4060	4060	4060	4060	0
418	20241111	114700	10792145	4060	4060	4060	4060	0
419	20241111	114600	10792145	4060	4060	4060	4060	0
420	20241111	114500	10792145	4060	4060	4060	4060	0
421	20241111	114400	10792145	4060	4060	4060	4060	0
422	20241111	114300	10792145	4060	4060	4060	4060	0
423	20241111	114200	10792145	4060	4060	4060	4060	0
424	20241111	114100	10792145	4060	4060	4060	4060	0
425	20241111	114000	10792145	4060	4060	4060	4060	0
426	20241111	113900	10792145	4060	4060	4060	4060	0
427	20241111	113800	10792145	4060	4060	4060	4060	3
428	20241111	113700	10779965	4065	4065	4065	4065	0
429	20241111	113600	10779965	4065	4065	4065	4065	0
430	20241111	113500	10779965	4065	4065	4065	4065	0
431	20241111	113400	10779965	4065	4065	4065	4065	0
432	20241111	113300	10779965	4065	4065	4065	4065	0
433	20241111	113200	10779965	4065	4065	4065	4065	0
434	20241111	113100	10779965	4065	4065	4065	4065	0
435	20241111	113000	10779965	4065	4065	4065	4065	0
436	20241111	112900	10779965	4065	4065	4065	4065	0
437	20241111	112800	10779965	4065	4060	4065	4060	2
438	20241111	112700	10771840	4060	4060	4060	4060	0
439	20241111	112600	10771840	4060	4060	4060	4060	63
440	20241111	112500	10516060	4060	4060	4060	4060	0
441	20241111	112400	10516060	4060	4060	4060	4060	50
442	20241111	112300	10313060	4060	4060	4060	4060	19
443	20241111	112200	10235920	4060	4060	4060	4060	26
444	20241111	112100	10130360	4060	4060	4060	4060	0
445	20241111	112000	10130360	4060	4060	4060	4060	0
446	20241111	111900	10130360	4060	4060	4060	4060	0
447	20241111	111800	10130360	4060	4060	4060	4060	0
448	20241111	111700	10130360	4060	4060	4060	4060	0
449	20241111	111600	10130360	4060	4060	4060	4060	0
450	20241111	111500	10130360	4060	4060	4060	4060	0
451	20241111	111400	10130360	4060	4060	4060	4060	0
452	20241111	111300	10130360	4060	4060	4060	4060	0
453	20241111	111200	10130360	4060	4060	4060	4060	0
454	20241111	111100	10130360	4060	4060	4060	4060	0
455	20241111	111000	10130360	4060	4060	4060	4060	12
456	20241111	110900	10081640	4055	4055	4055	4055	0
457	20241111	110800	10081640	4055	4055	4055	4055	0
458	20241111	110700	10081640	4055	4050	4055	4050	242
459	20241111	110600	9101485	4055	4055	4055	4055	24
460	20241111	110500	9004165	4055	4060	4060	4055	787
461	20241111	110400	5812155	4065	4065	4065	4065	0
462	20241111	110300	5812155	4065	4065	4065	4065	1
463	20241111	110200	5808090	4065	4070	4070	4065	209
464	20241111	110100	4958350	4065	4065	4065	4065	39
465	20241111	110000	4799815	4065	4065	4065	4065	0
466	20241111	105900	4799815	4065	4065	4065	4065	0
467	20241111	105800	4799815	4065	4065	4065	4065	0
468	20241111	105700	4799815	4065	4065	4065	4065	0
469	20241111	105600	4799815	4065	4065	4065	4065	0
470	20241111	105500	4799815	4065	4065	4065	4065	0
471	20241111	105400	4799815	4065	4065	4065	4065	0
472	20241111	105300	4799815	4065	4065	4065	4065	280
473	20241111	105200	3661615	4070	4070	4070	4070	0
474	20241111	105100	3661615	4070	4070	4070	4070	231
475	20241111	105000	2721445	4070	4070	4070	4070	0
476	20241111	104900	2721445	4070	4070	4070	4070	0
477	20241111	104800	2721445	4070	4070	4070	4070	0
478	20241111	104700	2721445	4070	4070	4070	4070	0
479	20241111	104600	2721445	4070	4070	4070	4070	0
480	20241111	104500	2721445	4070	4070	4070	4070	1
481	20241111	104400	2717375	4070	4070	4070	4070	0
482	20241111	104300	2717375	4070	4070	4070	4070	0
483	20241111	104200	2717375	4070	4070	4070	4070	0
484	20241111	104100	2717375	4070	4070	4070	4070	0
485	20241111	104000	2717375	4070	4070	4070	4070	0
486	20241111	103900	2717375	4070	4070	4070	4070	0
487	20241111	103800	2717375	4070	4070	4070	4070	0
488	20241111	103700	2717375	4070	4070	4070	4070	24
489	20241111	103600	2619695	4070	4070	4070	4070	0
490	20241111	103500	2619695	4070	4070	4070	4070	0
491	20241111	103400	2619695	4070	4070	4070	4070	0
492	20241111	103300	2619695	4070	4070	4070	4070	0
493	20241111	103200	2619695	4070	4070	4070	4070	0
494	20241111	103100	2619695	4070	4070	4070	4070	0
495	20241111	103000	2619695	4070	4070	4070	4070	0
496	20241111	102900	2619695	4070	4070	4070	4070	16
497	20241111	102800	2554575	4065	4065	4065	4065	0
498	20241111	102700	2554575	4065	4065	4065	4065	0
499	20241111	102600	2554575	4065	4065	4065	4065	130
500	20241111	102500	2026125	4065	4065	4065	4065	32
501	20241111	102400	1896045	4065	4065	4065	4065	0
502	20241111	102300	1896045	4065	4065	4065	4065	1
503	20241111	102200	1891980	4070	4070	4070	4070	0
504	20241111	102100	1891980	4070	4070	4070	4070	0
505	20241111	102000	1891980	4070	4070	4070	4070	0
506	20241111	101900	1891980	4070	4070	4070	4070	0
507	20241111	101800	1891980	4070	4070	4070	4070	0
508	20241111	101700	1891980	4070	4070	4070	4070	0
509	20241111	101600	1891980	4070	4070	4070	4070	0
510	20241111	101500	1891980	4070	4070	4070	4070	0
511	20241111	101400	1891980	4070	4070	4070	4070	0
512	20241111	101300	1891980	4070	4070	4070	4070	0
513	20241111	101200	1891980	4070	4070	4070	4070	0
514	20241111	101100	1891980	4070	4070	4070	4070	0
515	20241111	101000	1891980	4070	4070	4070	4070	0
516	20241111	100900	1891980	4070	4070	4070	4070	190
517	20241111	100800	1118680	4070	4070	4070	4070	0
518	20241111	100700	1118680	4070	4070	4070	4070	11
519	20241111	100600	1073910	4075	4075	4075	4075	0
520	20241111	100500	1073910	4075	4075	4075	4075	0
521	20241111	100400	1073910	4075	4075	4075	4075	1
522	20241111	100300	1069835	4085	4085	4085	4085	0
523	20241111	100200	1069835	4085	4085	4085	4085	0
524	20241111	100100	1069835	4085	4085	4085	4085	0
525	20241111	100000	1069835	4085	4085	4085	4085	0
526	20241111	095900	1069835	4085	4085	4085	4085	0
527	20241111	095800	1069835	4085	4085	4085	4085	0
528	20241111	095700	1069835	4085	4085	4085	4085	0
529	20241111	095600	1069835	4085	4085	4085	4085	0
530	20241111	095500	1069835	4085	4085	4085	4085	0
531	20241111	095400	1069835	4085	4085	4085	4085	0
532	20241111	095300	1069835	4085	4085	4085	4085	0
533	20241111	095200	1069835	4085	4085	4085	4085	0
534	20241111	095100	1069835	4085	4085	4085	4085	0
535	20241111	095000	1069835	4085	4085	4085	4085	0
536	20241111	094900	1069835	4085	4085	4085	4085	0
537	20241111	094800	1069835	4085	4080	4085	4080	2
538	20241111	094700	1061670	4070	4070	4070	4070	0
539	20241111	094600	1061670	4070	4070	4070	4070	1
540	20241111	094500	1057600	4070	4070	4070	4070	0
541	20241111	094400	1057600	4070	4070	4070	4070	0
542	20241111	094300	1057600	4070	4070	4070	4070	1
543	20241111	094200	1053530	4070	4070	4070	4070	0
544	20241111	094100	1053530	4070	4070	4070	4070	0
545	20241111	094000	1053530	4070	4070	4070	4070	0
546	20241111	093900	1053530	4070	4070	4070	4070	0
547	20241111	093800	1053530	4070	4080	4080	4070	90
548	20241111	093700	687025	4080	4080	4080	4080	0
549	20241111	093600	687025	4080	4080	4080	4080	0
550	20241111	093500	687025	4080	4080	4080	4080	0
551	20241111	093400	687025	4080	4080	4080	4080	0
552	20241111	093300	687025	4080	4080	4080	4080	0
553	20241111	093200	687025	4080	4080	4080	4080	0
554	20241111	093100	687025	4080	4080	4080	4080	0
555	20241111	093000	687025	4080	4080	4080	4080	0
556	20241111	092900	687025	4080	4080	4080	4080	0
557	20241111	092800	687025	4080	4080	4080	4080	0
558	20241111	092700	687025	4080	4080	4080	4080	0
559	20241111	092600	687025	4080	4080	4080	4080	22
560	20241111	092500	597265	4080	4080	4080	4080	0
561	20241111	092400	597265	4080	4080	4080	4080	0
562	20241111	092300	597265	4080	4080	4080	4080	0
563	20241111	092200	597265	4080	4080	4080	4080	0
564	20241111	092100	597265	4080	4080	4080	4080	0
565	20241111	092000	597265	4080	4080	4080	4080	0
566	20241111	091900	597265	4080	4080	4080	4080	0
567	20241111	091800	597265	4080	4080	4080	4080	12
568	20241111	091700	548305	4080	4080	4080	4080	2
569	20241111	091600	540145	4080	4080	4080	4080	0
570	20241111	091500	540145	4080	4080	4080	4080	1
571	20241111	091400	536065	4080	4080	4080	4080	2
572	20241111	091300	527905	4090	4090	4090	4090	0
573	20241111	091200	527905	4090	4090	4090	4090	40
574	20241111	091100	364305	4095	4095	4095	4095	39
575	20241111	091000	204600	4090	4090	4090	4090	0
576	20241111	090900	204600	4090	4090	4090	4090	0
577	20241111	090800	204600	4090	4090	4090	4090	15
578	20241111	090700	143250	4090	4090	4090	4090	0
579	20241111	090600	143250	4090	4090	4090	4090	0
580	20241111	090500	143250	4090	4090	4090	4090	15
581	20241111	090400	81900	4095	4095	4095	4095	0
582	20241111	090300	81900	4095	4095	4095	4095	0
583	20241111	090200	81900	4095	4095	4095	4095	0
584	20241111	090100	81900	4095	4095	4095	4095	1
585	20241111	090000	77805	4095	4095	4095	4095	19