KissMeData/025620/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190800	57575615	4655	4655	4655	4655	447
3	20241111	190700	57575615	4655	4655	4655	4655	0
4	20241111	190600	57575615	4655	4655	4655	4655	0
5	20241111	190500	57575615	4655	4655	4655	4655	0
6	20241111	190400	57575615	4655	4655	4655	4655	0
7	20241111	190300	57575615	4655	4655	4655	4655	0
8	20241111	190200	57575615	4655	4655	4655	4655	0
9	20241111	190100	57575615	4655	4655	4655	4655	0
10	20241111	190000	57575615	4655	4655	4655	4655	0
11	20241111	185900	57575615	4655	4655	4655	4655	0
12	20241111	185800	57575615	4655	4655	4655	4655	0
13	20241111	185700	57575615	4655	4655	4655	4655	0
14	20241111	185600	57575615	4655	4655	4655	4655	0
15	20241111	185500	57575615	4655	4655	4655	4655	0
16	20241111	185400	57575615	4655	4655	4655	4655	0
17	20241111	185300	57575615	4655	4655	4655	4655	0
18	20241111	185200	57575615	4655	4655	4655	4655	0
19	20241111	185100	57575615	4655	4655	4655	4655	0
20	20241111	185000	57575615	4655	4655	4655	4655	0
21	20241111	184900	57575615	4655	4655	4655	4655	0
22	20241111	184800	57575615	4655	4655	4655	4655	0
23	20241111	184700	57575615	4655	4655	4655	4655	0
24	20241111	184600	57575615	4655	4655	4655	4655	0
25	20241111	184500	57575615	4655	4655	4655	4655	0
26	20241111	184400	57575615	4655	4655	4655	4655	0
27	20241111	184300	57575615	4655	4655	4655	4655	0
28	20241111	184200	57575615	4655	4655	4655	4655	0
29	20241111	184100	57575615	4655	4655	4655	4655	0
30	20241111	184000	57575615	4655	4655	4655	4655	0
31	20241111	183900	57575615	4655	4655	4655	4655	0
32	20241111	183800	57575615	4655	4655	4655	4655	447
33	20241111	183700	57575615	4655	4655	4655	4655	0
34	20241111	183600	57575615	4655	4655	4655	4655	0
35	20241111	183500	57575615	4655	4655	4655	4655	0
36	20241111	183400	57575615	4655	4655	4655	4655	0
37	20241111	183300	57575615	4655	4655	4655	4655	0
38	20241111	183200	57575615	4655	4655	4655	4655	0
39	20241111	183100	57575615	4655	4655	4655	4655	0
40	20241111	183000	57575615	4655	4655	4655	4655	0
41	20241111	182900	57575615	4655	4655	4655	4655	0
42	20241111	182800	57575615	4655	4655	4655	4655	0
43	20241111	182700	57575615	4655	4655	4655	4655	0
44	20241111	182600	57575615	4655	4655	4655	4655	0
45	20241111	182500	57575615	4655	4655	4655	4655	0
46	20241111	182400	57575615	4655	4655	4655	4655	0
47	20241111	182300	57575615	4655	4655	4655	4655	0
48	20241111	182200	57575615	4655	4655	4655	4655	0
49	20241111	182100	57575615	4655	4655	4655	4655	0
50	20241111	182000	57575615	4655	4655	4655	4655	0
51	20241111	181900	57575615	4655	4655	4655	4655	0
52	20241111	181800	57575615	4655	4655	4655	4655	0
53	20241111	181700	57575615	4655	4655	4655	4655	0
54	20241111	181600	57575615	4655	4655	4655	4655	0
55	20241111	181500	57575615	4655	4655	4655	4655	0
56	20241111	181400	57575615	4655	4655	4655	4655	0
57	20241111	181300	57575615	4655	4655	4655	4655	0
58	20241111	181200	57575615	4655	4655	4655	4655	0
59	20241111	181100	57575615	4655	4655	4655	4655	0
60	20241111	181000	57575615	4655	4655	4655	4655	0
61	20241111	180900	57575615	4655	4655	4655	4655	0
62	20241111	180800	57575615	4655	4655	4655	4655	447
63	20241111	180700	57575615	4655	4655	4655	4655	0
64	20241111	180600	57575615	4655	4655	4655	4655	0
65	20241111	180500	57575615	4655	4655	4655	4655	0
66	20241111	180400	57575615	4655	4655	4655	4655	0
67	20241111	180300	57575615	4655	4655	4655	4655	0
68	20241111	180200	57575615	4655	4655	4655	4655	0
69	20241111	180100	57575615	4655	4655	4655	4655	0
70	20241111	180000	57575615	4655	4655	4655	4655	0
71	20241111	175900	57575615	4655	4655	4655	4655	0
72	20241111	175800	57575615	4655	4655	4655	4655	0
73	20241111	175700	57575615	4655	4655	4655	4655	0
74	20241111	175600	57575615	4655	4655	4655	4655	0
75	20241111	175500	57575615	4655	4655	4655	4655	0
76	20241111	175400	57575615	4655	4655	4655	4655	0
77	20241111	175300	57575615	4655	4655	4655	4655	0
78	20241111	175200	57575615	4655	4655	4655	4655	0
79	20241111	175100	57575615	4655	4655	4655	4655	0
80	20241111	175000	57575615	4655	4655	4655	4655	0
81	20241111	174900	57575615	4655	4655	4655	4655	0
82	20241111	174800	57575615	4655	4655	4655	4655	0
83	20241111	174700	57575615	4655	4655	4655	4655	0
84	20241111	174600	57575615	4655	4655	4655	4655	0
85	20241111	174500	57575615	4655	4655	4655	4655	0
86	20241111	174400	57575615	4655	4655	4655	4655	0
87	20241111	174300	57575615	4655	4655	4655	4655	0
88	20241111	174200	57575615	4655	4655	4655	4655	0
89	20241111	174100	57575615	4655	4655	4655	4655	0
90	20241111	174000	57575615	4655	4655	4655	4655	0
91	20241111	173900	57575615	4655	4655	4655	4655	0
92	20241111	173800	57575615	4655	4655	4655	4655	447
93	20241111	173700	57575615	4655	4655	4655	4655	0
94	20241111	173600	57575615	4655	4655	4655	4655	0
95	20241111	173500	57575615	4655	4655	4655	4655	0
96	20241111	173400	57575615	4655	4655	4655	4655	0
97	20241111	173300	57575615	4655	4655	4655	4655	0
98	20241111	173200	57575615	4655	4655	4655	4655	0
99	20241111	173100	57575615	4655	4655	4655	4655	0
100	20241111	173000	57575615	4655	4655	4655	4655	0
101	20241111	172900	57575615	4655	4655	4655	4655	0
102	20241111	172800	57575615	4655	4655	4655	4655	0
103	20241111	172700	57575615	4655	4655	4655	4655	0
104	20241111	172600	57575615	4655	4655	4655	4655	0
105	20241111	172500	57575615	4655	4655	4655	4655	0
106	20241111	172400	57575615	4655	4655	4655	4655	0
107	20241111	172300	57575615	4655	4655	4655	4655	0
108	20241111	172200	57575615	4655	4655	4655	4655	0
109	20241111	172100	57575615	4655	4655	4655	4655	0
110	20241111	172000	57575615	4655	4655	4655	4655	0
111	20241111	171900	57575615	4655	4655	4655	4655	0
112	20241111	171800	57575615	4655	4655	4655	4655	0
113	20241111	171700	57575615	4655	4655	4655	4655	0
114	20241111	171600	57575615	4655	4655	4655	4655	0
115	20241111	171500	57575615	4655	4655	4655	4655	0
116	20241111	171400	57575615	4655	4655	4655	4655	0
117	20241111	171300	57575615	4655	4655	4655	4655	0
118	20241111	171200	57575615	4655	4655	4655	4655	0
119	20241111	171100	57575615	4655	4655	4655	4655	0
120	20241111	171000	57575615	4655	4655	4655	4655	0
121	20241111	170900	57575615	4655	4655	4655	4655	0
122	20241111	170800	57575615	4655	4655	4655	4655	447
123	20241111	170700	57575615	4655	4655	4655	4655	0
124	20241111	170600	57575615	4655	4655	4655	4655	0
125	20241111	170500	57575615	4655	4655	4655	4655	0
126	20241111	170400	57575615	4655	4655	4655	4655	0
127	20241111	170300	57575615	4655	4655	4655	4655	0
128	20241111	170200	57575615	4655	4655	4655	4655	0
129	20241111	170100	57575615	4655	4655	4655	4655	0
130	20241111	170000	57575615	4655	4655	4655	4655	0
131	20241111	165900	57575615	4655	4655	4655	4655	0
132	20241111	165800	57575615	4655	4655	4655	4655	0
133	20241111	165700	57575615	4655	4655	4655	4655	0
134	20241111	165600	57575615	4655	4655	4655	4655	0
135	20241111	165500	57575615	4655	4655	4655	4655	0
136	20241111	165400	57575615	4655	4655	4655	4655	0
137	20241111	165300	57575615	4655	4655	4655	4655	0
138	20241111	165200	57575615	4655	4655	4655	4655	0
139	20241111	165100	57575615	4655	4655	4655	4655	0
140	20241111	165000	57575615	4655	4655	4655	4655	0
141	20241111	164900	57575615	4655	4655	4655	4655	0
142	20241111	164800	57575615	4655	4655	4655	4655	0
143	20241111	164700	57575615	4655	4655	4655	4655	0
144	20241111	164600	57575615	4655	4655	4655	4655	0
145	20241111	164500	57575615	4655	4655	4655	4655	0
146	20241111	164400	57575615	4655	4655	4655	4655	0
147	20241111	164300	57575615	4655	4655	4655	4655	0
148	20241111	164200	57575615	4655	4655	4655	4655	0
149	20241111	164100	57575615	4655	4655	4655	4655	0
150	20241111	164000	57575615	4655	4655	4655	4655	0
151	20241111	163900	57575615	4655	4655	4655	4655	0
152	20241111	163800	57575615	4655	4655	4655	4655	447
153	20241111	163700	57575615	4655	4655	4655	4655	0
154	20241111	163600	57575615	4655	4655	4655	4655	0
155	20241111	163500	57575615	4655	4655	4655	4655	0
156	20241111	163400	57575615	4655	4655	4655	4655	0
157	20241111	163300	57575615	4655	4655	4655	4655	0
158	20241111	163200	57575615	4655	4655	4655	4655	0
159	20241111	163100	57575615	4655	4655	4655	4655	0
160	20241111	163000	57575615	4655	4655	4655	4655	0
161	20241111	162900	57575615	4655	4655	4655	4655	0
162	20241111	162800	57575615	4655	4655	4655	4655	0
163	20241111	162700	57575615	4655	4655	4655	4655	0
164	20241111	162600	57575615	4655	4655	4655	4655	0
165	20241111	162500	57575615	4655	4655	4655	4655	0
166	20241111	162400	57575615	4655	4655	4655	4655	0
167	20241111	162300	57575615	4655	4655	4655	4655	0
168	20241111	162200	57575615	4655	4655	4655	4655	0
169	20241111	162100	57575615	4655	4655	4655	4655	0
170	20241111	162000	57575615	4655	4655	4655	4655	0
171	20241111	161900	57575615	4655	4655	4655	4655	0
172	20241111	161800	57575615	4655	4655	4655	4655	0
173	20241111	161700	57575615	4655	4655	4655	4655	0
174	20241111	161600	57575615	4655	4655	4655	4655	0
175	20241111	161500	57575615	4655	4655	4655	4655	0
176	20241111	161400	57575615	4655	4655	4655	4655	0
177	20241111	161300	57575615	4655	4655	4655	4655	0
178	20241111	161200	57575615	4655	4655	4655	4655	0
179	20241111	161100	57575615	4655	4655	4655	4655	0
180	20241111	161000	57575615	4655	4655	4655	4655	0
181	20241111	160900	57575615	4655	4655	4655	4655	0
182	20241111	160800	57575615	4655	4655	4655	4655	447
183	20241111	160700	57575615	4655	4655	4655	4655	0
184	20241111	160600	57575615	4655	4655	4655	4655	0
185	20241111	160500	57575615	4655	4655	4655	4655	0
186	20241111	160400	57575615	4655	4655	4655	4655	0
187	20241111	160300	57575615	4655	4655	4655	4655	0
188	20241111	160200	57575615	4655	4655	4655	4655	0
189	20241111	160100	57575615	4655	4655	4655	4655	0
190	20241111	160000	57575615	4655	4655	4655	4655	0
191	20241111	155900	57575615	4655	4655	4655	4655	0
192	20241111	155800	57575615	4655	4655	4655	4655	0
193	20241111	155700	57575615	4655	4655	4655	4655	0
194	20241111	155600	57575615	4655	4655	4655	4655	0
195	20241111	155500	57575615	4655	4655	4655	4655	0
196	20241111	155400	57575615	4655	4655	4655	4655	0
197	20241111	155300	57575615	4655	4655	4655	4655	0
198	20241111	155200	57575615	4655	4655	4655	4655	0
199	20241111	155100	57575615	4655	4655	4655	4655	0
200	20241111	155000	57575615	4655	4655	4655	4655	0
201	20241111	154900	57575615	4655	4655	4655	4655	0
202	20241111	154800	57575615	4655	4655	4655	4655	0
203	20241111	154700	57575615	4655	4655	4655	4655	0
204	20241111	154600	57575615	4655	4655	4655	4655	0
205	20241111	154500	57575615	4655	4655	4655	4655	0
206	20241111	154400	57575615	4655	4655	4655	4655	0
207	20241111	154300	57575615	4655	4655	4655	4655	0
208	20241111	154200	57575615	4655	4655	4655	4655	0
209	20241111	154100	57575615	4655	4655	4655	4655	0
210	20241111	154000	57575615	4655	4655	4655	4655	0
211	20241111	153900	57575615	4655	4655	4655	4655	0
212	20241111	153800	57575615	4655	4655	4655	4655	447
213	20241111	153700	57575615	4655	4655	4655	4655	0
214	20241111	153600	57575615	4655	4655	4655	4655	0
215	20241111	153500	57575615	4655	4655	4655	4655	0
216	20241111	153400	57575615	4655	4655	4655	4655	0
217	20241111	153300	57575615	4655	4655	4655	4655	0
218	20241111	153200	57575615	4655	4655	4655	4655	0
219	20241111	153100	57575615	4655	4655	4655	4655	0
220	20241111	153000	57575615	4655	4655	4655	4655	447
221	20241111	152900	55494830	4640	4640	4640	4640	0
222	20241111	152800	55494830	4640	4640	4640	4640	0
223	20241111	152700	55494830	4640	4640	4640	4640	0
224	20241111	152600	55494830	4640	4640	4640	4640	0
225	20241111	152500	55494830	4640	4640	4640	4640	0
226	20241111	152400	55494830	4640	4640	4640	4640	0
227	20241111	152300	55494830	4640	4640	4640	4640	0
228	20241111	152200	55494830	4640	4640	4640	4640	0
229	20241111	152100	55494830	4640	4640	4640	4640	0
230	20241111	152000	55494830	4640	4640	4640	4640	0
231	20241111	151900	55494830	4640	4640	4640	4640	0
232	20241111	151800	55494830	4640	4640	4640	4640	0
233	20241111	151700	55494830	4640	4640	4640	4640	110
234	20241111	151600	54984430	4650	4650	4650	4650	0
235	20241111	151500	54984430	4650	4650	4650	4650	0
236	20241111	151400	54984430	4650	4650	4650	4650	0
237	20241111	151300	54984430	4650	4650	4650	4650	0
238	20241111	151200	54984430	4650	4650	4650	4650	0
239	20241111	151100	54984430	4650	4650	4650	4650	0
240	20241111	151000	54984430	4650	4650	4650	4650	0
241	20241111	150900	54984430	4650	4650	4650	4650	0
242	20241111	150800	54984430	4650	4650	4650	4650	0
243	20241111	150700	54984430	4650	4650	4650	4650	0
244	20241111	150600	54984430	4650	4650	4650	4650	0
245	20241111	150500	54984430	4650	4650	4650	4650	0
246	20241111	150400	54984430	4650	4650	4650	4650	0
247	20241111	150300	54984430	4650	4650	4650	4650	5
248	20241111	150200	54961180	4650	4650	4650	4650	1
249	20241111	150100	54956530	4635	4635	4635	4635	0
250	20241111	150000	54956530	4635	4635	4635	4635	0
251	20241111	145900	54956530	4635	4635	4635	4635	0
252	20241111	145800	54956530	4635	4635	4635	4635	0
253	20241111	145700	54956530	4635	4635	4635	4635	0
254	20241111	145600	54956530	4635	4635	4635	4635	0
255	20241111	145500	54956530	4635	4635	4635	4635	0
256	20241111	145400	54956530	4635	4635	4635	4635	0
257	20241111	145300	54956530	4635	4635	4635	4635	32
258	20241111	145200	54808210	4615	4615	4615	4615	0
259	20241111	145100	54808210	4615	4615	4615	4615	0
260	20241111	145000	54808210	4615	4615	4615	4615	0
261	20241111	144900	54808210	4615	4620	4620	4615	23
262	20241111	144800	54702060	4620	4620	4620	4620	0
263	20241111	144700	54702060	4620	4620	4620	4620	0
264	20241111	144600	54702060	4620	4620	4620	4620	461
265	20241111	144500	52572240	4635	4635	4635	4635	0
266	20241111	144400	52572240	4635	4635	4635	4635	0
267	20241111	144300	52572240	4635	4635	4635	4635	0
268	20241111	144200	52572240	4635	4635	4635	4635	0
269	20241111	144100	52572240	4635	4635	4635	4635	1
270	20241111	144000	52567605	4620	4620	4620	4620	0
271	20241111	143900	52567605	4620	4620	4620	4620	50
272	20241111	143800	52336605	4635	4635	4635	4635	8
273	20241111	143700	52299525	4635	4635	4635	4635	20
274	20241111	143600	52206825	4635	4635	4635	4635	0
275	20241111	143500	52206825	4635	4635	4635	4635	10
276	20241111	143400	52160475	4620	4620	4620	4620	0
277	20241111	143300	52160475	4620	4620	4620	4620	0
278	20241111	143200	52160475	4620	4620	4620	4620	0
279	20241111	143100	52160475	4620	4620	4620	4620	0
280	20241111	143000	52160475	4620	4620	4620	4620	63
281	20241111	142900	51869415	4620	4620	4620	4620	0
282	20241111	142800	51869415	4620	4620	4620	4620	3
283	20241111	142700	51855555	4620	4620	4620	4620	0
284	20241111	142600	51855555	4620	4620	4620	4620	29
285	20241111	142500	51721575	4620	4625	4625	4620	63
286	20241111	142400	51430265	4620	4620	4620	4620	0
287	20241111	142300	51430265	4620	4620	4620	4620	0
288	20241111	142200	51430265	4620	4620	4620	4620	0
289	20241111	142100	51430265	4620	4620	4620	4620	200
290	20241111	142000	50506265	4615	4615	4615	4615	0
291	20241111	141900	50506265	4615	4615	4615	4615	0
292	20241111	141800	50506265	4615	4615	4615	4615	0
293	20241111	141700	50506265	4615	4615	4615	4615	0
294	20241111	141600	50506265	4615	4615	4615	4615	0
295	20241111	141500	50506265	4615	4615	4615	4615	0
296	20241111	141400	50506265	4615	4615	4615	4615	0
297	20241111	141300	50506265	4615	4615	4615	4615	0
298	20241111	141200	50506265	4615	4615	4615	4615	0
299	20241111	141100	50506265	4615	4615	4615	4615	150
300	20241111	141000	49814015	4635	4635	4635	4635	0
301	20241111	140900	49814015	4635	4635	4635	4635	33
302	20241111	140800	49661060	4615	4645	4645	4610	1121
303	20241111	140700	44482950	4645	4645	4645	4645	80
304	20241111	140600	44111350	4645	4645	4645	4645	0
305	20241111	140500	44111350	4645	4645	4645	4645	0
306	20241111	140400	44111350	4645	4645	4645	4645	232
307	20241111	140300	43033710	4645	4645	4645	4645	0
308	20241111	140200	43033710	4645	4645	4645	4645	0
309	20241111	140100	43033710	4645	4645	4645	4645	0
310	20241111	140000	43033710	4645	4645	4645	4645	180
311	20241111	135900	42197610	4650	4640	4650	4640	596
312	20241111	135800	39427370	4640	4640	4640	4640	0
313	20241111	135700	39427370	4640	4640	4640	4640	10
314	20241111	135600	39380970	4640	4640	4640	4640	0
315	20241111	135500	39380970	4640	4640	4640	4640	0
316	20241111	135400	39380970	4640	4640	4640	4640	32
317	20241111	135300	39232490	4640	4640	4640	4640	0
318	20241111	135200	39232490	4640	4640	4640	4640	0
319	20241111	135100	39232490	4640	4640	4640	4640	0
320	20241111	135000	39232490	4640	4645	4645	4640	127
321	20241111	134900	38643165	4645	4645	4645	4645	0
322	20241111	134800	38643165	4645	4645	4645	4645	50
323	20241111	134700	38410915	4645	4645	4645	4645	50
324	20241111	134600	38178665	4650	4650	4650	4650	100
325	20241111	134500	37713665	4650	4650	4650	4650	0
326	20241111	134400	37713665	4650	4650	4650	4650	0
327	20241111	134300	37713665	4650	4650	4650	4650	0
328	20241111	134200	37713665	4650	4650	4650	4650	287
329	20241111	134100	36379115	4650	4650	4650	4650	0
330	20241111	134000	36379115	4650	4660	4660	4650	118
331	20241111	133900	35829770	4660	4660	4660	4660	12
332	20241111	133800	35773850	4660	4660	4660	4660	0
333	20241111	133700	35773850	4660	4660	4660	4660	0
334	20241111	133600	35773850	4660	4660	4660	4660	0
335	20241111	133500	35773850	4660	4660	4660	4660	9
336	20241111	133400	35731910	4660	4660	4660	4660	0
337	20241111	133300	35731910	4660	4660	4660	4660	0
338	20241111	133200	35731910	4660	4660	4660	4660	0
339	20241111	133100	35731910	4660	4660	4660	4660	11
340	20241111	133000	35680650	4660	4660	4660	4660	0
341	20241111	132900	35680650	4660	4675	4675	4660	116
342	20241111	132800	35139030	4675	4675	4675	4675	9
343	20241111	132700	35096955	4675	4675	4675	4675	0
344	20241111	132600	35096955	4675	4675	4675	4675	0
345	20241111	132500	35096955	4675	4675	4675	4675	0
346	20241111	132400	35096955	4675	4675	4675	4675	0
347	20241111	132300	35096955	4675	4675	4675	4675	0
348	20241111	132200	35096955	4675	4675	4675	4675	0
349	20241111	132100	35096955	4675	4675	4675	4675	0
350	20241111	132000	35096955	4675	4675	4675	4675	0
351	20241111	131900	35096955	4675	4675	4675	4675	1
352	20241111	131800	35092280	4675	4675	4675	4675	0
353	20241111	131700	35092280	4675	4675	4675	4675	0
354	20241111	131600	35092280	4675	4675	4675	4675	0
355	20241111	131500	35092280	4675	4675	4675	4675	0
356	20241111	131400	35092280	4675	4675	4675	4675	0
357	20241111	131300	35092280	4675	4675	4675	4675	0
358	20241111	131200	35092280	4675	4675	4675	4675	0
359	20241111	131100	35092280	4675	4675	4675	4675	0
360	20241111	131000	35092280	4675	4675	4675	4675	0
361	20241111	130900	35092280	4675	4675	4675	4675	5
362	20241111	130800	35068905	4675	4675	4675	4675	0
363	20241111	130700	35068905	4675	4675	4675	4675	34
364	20241111	130600	34909955	4655	4655	4655	4655	35
365	20241111	130500	34747030	4655	4655	4655	4655	0
366	20241111	130400	34747030	4655	4655	4655	4655	0
367	20241111	130300	34747030	4655	4655	4655	4655	40
368	20241111	130200	34560830	4650	4650	4650	4650	0
369	20241111	130100	34560830	4650	4650	4650	4650	0
370	20241111	130000	34560830	4650	4650	4650	4650	0
371	20241111	125900	34560830	4650	4650	4650	4650	0
372	20241111	125800	34560830	4650	4650	4650	4650	40
373	20241111	125700	34374830	4650	4650	4650	4650	130
374	20241111	125600	33770330	4650	4650	4650	4650	0
375	20241111	125500	33770330	4650	4650	4650	4650	22
376	20241111	125400	33668030	4650	4650	4650	4650	0
377	20241111	125300	33668030	4650	4650	4650	4650	200
378	20241111	125200	32738030	4650	4650	4650	4650	0
379	20241111	125100	32738030	4650	4650	4650	4650	0
380	20241111	125000	32738030	4650	4650	4650	4650	0
381	20241111	124900	32738030	4650	4650	4650	4650	20
382	20241111	124800	32645030	4650	4650	4650	4650	0
383	20241111	124700	32645030	4650	4650	4650	4650	0
384	20241111	124600	32645030	4650	4650	4650	4650	0
385	20241111	124500	32645030	4650	4650	4650	4650	0
386	20241111	124400	32645030	4650	4650	4650	4650	0
387	20241111	124300	32645030	4650	4650	4650	4650	0
388	20241111	124200	32645030	4650	4650	4650	4650	0
389	20241111	124100	32645030	4650	4650	4650	4650	0
390	20241111	124000	32645030	4650	4650	4650	4650	11
391	20241111	123900	32593880	4655	4655	4655	4655	0
392	20241111	123800	32593880	4655	4655	4655	4655	6
393	20241111	123700	32565950	4650	4650	4650	4650	0
394	20241111	123600	32565950	4650	4650	4650	4650	0
395	20241111	123500	32565950	4650	4650	4650	4650	0
396	20241111	123400	32565950	4650	4650	4650	4650	7
397	20241111	123300	32533400	4655	4655	4655	4655	0
398	20241111	123200	32533400	4655	4655	4655	4655	1
399	20241111	123100	32528745	4655	4655	4655	4655	0
400	20241111	123000	32528745	4655	4655	4655	4655	0
401	20241111	122900	32528745	4655	4655	4655	4655	0
402	20241111	122800	32528745	4655	4655	4655	4655	0
403	20241111	122700	32528745	4655	4655	4655	4655	33
404	20241111	122600	32375130	4650	4650	4650	4650	0
405	20241111	122500	32375130	4650	4650	4650	4650	0
406	20241111	122400	32375130	4650	4650	4650	4650	0
407	20241111	122300	32375130	4650	4650	4650	4650	0
408	20241111	122200	32375130	4650	4650	4650	4650	0
409	20241111	122100	32375130	4650	4650	4650	4650	0
410	20241111	122000	32375130	4650	4650	4650	4650	0
411	20241111	121900	32375130	4650	4650	4650	4650	0
412	20241111	121800	32375130	4650	4650	4650	4650	0
413	20241111	121700	32375130	4650	4650	4650	4650	1
414	20241111	121600	32370480	4655	4655	4655	4655	115
415	20241111	121500	31835155	4655	4655	4655	4655	1
416	20241111	121400	31830500	4695	4695	4695	4695	24
417	20241111	121300	31717820	4695	4695	4695	4695	0
418	20241111	121200	31717820	4695	4690	4695	4690	168
419	20241111	121100	30929560	4650	4690	4690	4650	412
420	20241111	121000	29012280	4690	4675	4690	4655	288
421	20241111	120900	27666840	4695	4695	4695	4695	11
422	20241111	120800	27615195	4695	4695	4695	4695	0
423	20241111	120700	27615195	4695	4695	4695	4695	0
424	20241111	120600	27615195	4695	4695	4695	4695	0
425	20241111	120500	27615195	4695	4695	4695	4695	0
426	20241111	120400	27615195	4695	4695	4695	4695	0
427	20241111	120300	27615195	4695	4695	4695	4695	0
428	20241111	120200	27615195	4695	4695	4695	4695	0
429	20241111	120100	27615195	4695	4695	4695	4695	0
430	20241111	120000	27615195	4695	4695	4695	4695	0
431	20241111	115900	27615195	4695	4695	4695	4695	0
432	20241111	115800	27615195	4695	4695	4695	4695	0
433	20241111	115700	27615195	4695	4695	4695	4695	0
434	20241111	115600	27615195	4695	4695	4695	4695	0
435	20241111	115500	27615195	4695	4695	4695	4695	0
436	20241111	115400	27615195	4695	4695	4695	4695	0
437	20241111	115300	27615195	4695	4695	4695	4695	0
438	20241111	115200	27615195	4695	4695	4695	4695	0
439	20241111	115100	27615195	4695	4695	4695	4695	0
440	20241111	115000	27615195	4695	4695	4695	4695	0
441	20241111	114900	27615195	4695	4695	4695	4695	0
442	20241111	114800	27615195	4695	4695	4695	4695	0
443	20241111	114700	27615195	4695	4695	4695	4695	0
444	20241111	114600	27615195	4695	4695	4695	4695	0
445	20241111	114500	27615195	4695	4695	4695	4695	0
446	20241111	114400	27615195	4695	4695	4695	4695	0
447	20241111	114300	27615195	4695	4695	4695	4695	0
448	20241111	114200	27615195	4695	4695	4695	4695	0
449	20241111	114100	27615195	4695	4695	4695	4695	0
450	20241111	114000	27615195	4695	4695	4695	4695	0
451	20241111	113900	27615195	4695	4695	4695	4695	0
452	20241111	113800	27615195	4695	4695	4695	4695	0
453	20241111	113700	27615195	4695	4695	4695	4695	0
454	20241111	113600	27615195	4695	4695	4695	4695	0
455	20241111	113500	27615195	4695	4695	4695	4695	0
456	20241111	113400	27615195	4695	4695	4695	4695	0
457	20241111	113300	27615195	4695	4695	4695	4695	0
458	20241111	113200	27615195	4695	4695	4695	4695	0
459	20241111	113100	27615195	4695	4695	4695	4695	0
460	20241111	113000	27615195	4695	4695	4695	4695	30
461	20241111	112900	27474345	4695	4695	4695	4695	0
462	20241111	112800	27474345	4695	4695	4695	4695	0
463	20241111	112700	27474345	4695	4660	4695	4655	36
464	20241111	112600	27306015	4700	4700	4700	4700	0
465	20241111	112500	27306015	4700	4700	4700	4700	0
466	20241111	112400	27306015	4700	4700	4700	4700	0
467	20241111	112300	27306015	4700	4700	4700	4700	3
468	20241111	112200	27291915	4700	4700	4700	4700	0
469	20241111	112100	27291915	4700	4700	4700	4700	0
470	20241111	112000	27291915	4700	4700	4700	4700	50
471	20241111	111900	27056915	4695	4660	4695	4650	298
472	20241111	111800	25666085	4665	4700	4700	4665	72
473	20241111	111700	25328455	4670	4675	4675	4660	222
474	20241111	111600	24291620	4700	4700	4700	4700	267
475	20241111	111500	23036720	4680	4700	4700	4680	402
476	20241111	111400	21155010	4700	4700	4700	4700	0
477	20241111	111300	21155010	4700	4700	4700	4700	7
478	20241111	111200	21122110	4700	4700	4700	4700	10
479	20241111	111100	21075110	4700	4700	4700	4700	0
480	20241111	111000	21075110	4700	4700	4700	4700	0
481	20241111	110900	21075110	4700	4700	4700	4700	0
482	20241111	110800	21075110	4700	4700	4700	4700	0
483	20241111	110700	21075110	4700	4700	4700	4700	0
484	20241111	110600	21075110	4700	4700	4700	4700	0
485	20241111	110500	21075110	4700	4700	4700	4700	11
486	20241111	110400	21023410	4700	4700	4700	4700	0
487	20241111	110300	21023410	4700	4700	4700	4700	30
488	20241111	110200	20882410	4700	4700	4700	4700	0
489	20241111	110100	20882410	4700	4700	4700	4700	69
490	20241111	110000	20558110	4700	4700	4700	4700	2
491	20241111	105900	20548710	4700	4700	4700	4700	10
492	20241111	105800	20501710	4680	4680	4680	4680	101
493	20241111	105700	20029030	4680	4680	4680	4680	0
494	20241111	105600	20029030	4680	4680	4680	4680	0
495	20241111	105500	20029030	4680	4680	4680	4680	0
496	20241111	105400	20029030	4680	4680	4680	4680	0
497	20241111	105300	20029030	4680	4680	4680	4680	0
498	20241111	105200	20029030	4680	4680	4680	4680	0
499	20241111	105100	20029030	4680	4680	4680	4680	0
500	20241111	105000	20029030	4680	4680	4680	4680	0
501	20241111	104900	20029030	4680	4680	4680	4680	0
502	20241111	104800	20029030	4680	4680	4680	4680	0
503	20241111	104700	20029030	4680	4680	4680	4680	0
504	20241111	104600	20029030	4680	4680	4680	4680	0
505	20241111	104500	20029030	4680	4680	4680	4680	1
506	20241111	104400	20024350	4685	4685	4685	4685	0
507	20241111	104300	20024350	4685	4700	4700	4685	31
508	20241111	104200	19879040	4685	4685	4685	4685	0
509	20241111	104100	19879040	4685	4685	4685	4685	0
510	20241111	104000	19879040	4685	4685	4685	4685	0
511	20241111	103900	19879040	4685	4700	4700	4685	72
512	20241111	103800	19541125	4700	4700	4700	4700	0
513	20241111	103700	19541125	4700	4700	4700	4700	0
514	20241111	103600	19541125	4700	4700	4700	4700	0
515	20241111	103500	19541125	4700	4700	4700	4700	0
516	20241111	103400	19541125	4700	4700	4700	4700	21
517	20241111	103300	19442425	4705	4705	4705	4705	32
518	20241111	103200	19291865	4735	4735	4735	4735	3
519	20241111	103100	19277660	4735	4735	4735	4735	0
520	20241111	103000	19277660	4735	4735	4735	4735	0
521	20241111	102900	19277660	4735	4735	4735	4735	0
522	20241111	102800	19277660	4735	4735	4735	4735	0
523	20241111	102700	19277660	4735	4735	4735	4735	0
524	20241111	102600	19277660	4735	4735	4735	4735	0
525	20241111	102500	19277660	4735	4700	4735	4700	3
526	20241111	102400	19263490	4730	4730	4730	4730	0
527	20241111	102300	19263490	4730	4730	4730	4730	0
528	20241111	102200	19263490	4730	4730	4730	4730	0
529	20241111	102100	19263490	4730	4730	4730	4730	0
530	20241111	102000	19263490	4730	4730	4730	4730	0
531	20241111	101900	19263490	4730	4730	4730	4730	0
532	20241111	101800	19263490	4730	4730	4730	4730	0
533	20241111	101700	19263490	4730	4730	4730	4730	11
534	20241111	101600	19211460	4730	4730	4730	4730	0
535	20241111	101500	19211460	4730	4730	4730	4730	35
536	20241111	101400	19045910	4700	4700	4700	4700	0
537	20241111	101300	19045910	4700	4700	4700	4700	0
538	20241111	101200	19045910	4700	4705	4705	4700	13
539	20241111	101100	18984795	4700	4685	4700	4685	69
540	20241111	101000	18660570	4685	4680	4685	4680	2
541	20241111	100900	18651205	4685	4715	4715	4685	943
542	20241111	100800	14217440	4745	4745	4745	4745	0
543	20241111	100700	14217440	4745	4745	4745	4745	0
544	20241111	100600	14217440	4745	4745	4745	4745	0
545	20241111	100500	14217440	4745	4745	4745	4745	0
546	20241111	100400	14217440	4745	4745	4745	4745	1
547	20241111	100300	14212695	4745	4745	4745	4745	0
548	20241111	100200	14212695	4745	4745	4745	4745	0
549	20241111	100100	14212695	4745	4745	4745	4745	0
550	20241111	100000	14212695	4745	4745	4745	4745	0
551	20241111	095900	14212695	4745	4745	4745	4745	0
552	20241111	095800	14212695	4745	4745	4745	4745	0
553	20241111	095700	14212695	4745	4745	4745	4745	0
554	20241111	095600	14212695	4745	4745	4745	4745	0
555	20241111	095500	14212695	4745	4745	4745	4745	0
556	20241111	095400	14212695	4745	4745	4745	4745	0
557	20241111	095300	14212695	4745	4745	4745	4745	5
558	20241111	095200	14188970	4745	4745	4745	4745	0
559	20241111	095100	14188970	4745	4745	4745	4745	0
560	20241111	095000	14188970	4745	4745	4745	4745	0
561	20241111	094900	14188970	4745	4745	4745	4745	0
562	20241111	094800	14188970	4745	4745	4745	4745	0
563	20241111	094700	14188970	4745	4745	4745	4745	5
564	20241111	094600	14165245	4745	4745	4745	4745	1
565	20241111	094500	14160500	4745	4745	4745	4745	0
566	20241111	094400	14160500	4745	4745	4745	4745	0
567	20241111	094300	14160500	4745	4745	4745	4745	0
568	20241111	094200	14160500	4745	4745	4745	4745	1
569	20241111	094100	14155755	4705	4705	4705	4705	0
570	20241111	094000	14155755	4705	4705	4705	4705	2
571	20241111	093900	14146345	4700	4730	4730	4700	300
572	20241111	093800	12734330	4730	4750	4750	4730	12
573	20241111	093700	12677550	4750	4750	4750	4750	0
574	20241111	093600	12677550	4750	4750	4750	4750	0
575	20241111	093500	12677550	4750	4750	4750	4750	0
576	20241111	093400	12677550	4750	4750	4750	4750	1
577	20241111	093300	12672800	4730	4730	4730	4730	0
578	20241111	093200	12672800	4730	4740	4740	4730	130
579	20241111	093100	12057230	4750	4750	4750	4750	0
580	20241111	093000	12057230	4750	4750	4750	4750	3
581	20241111	092900	12042980	4740	4740	4740	4740	0
582	20241111	092800	12042980	4740	4740	4740	4740	0
583	20241111	092700	12042980	4740	4740	4740	4740	0
584	20241111	092600	12042980	4740	4740	4740	4740	0
585	20241111	092500	12042980	4740	4740	4740	4740	0
586	20241111	092400	12042980	4740	4740	4740	4740	31
587	20241111	092300	11896040	4745	4745	4745	4745	1
588	20241111	092200	11891295	4750	4750	4750	4750	0
589	20241111	092100	11891295	4750	4765	4765	4750	175
590	20241111	092000	11057945	4770	4770	4770	4770	1
591	20241111	091900	11053175	4770	4775	4775	4770	35
592	20241111	091800	10886195	4780	4790	4790	4780	33
593	20241111	091700	10728375	4790	4790	4790	4790	11
594	20241111	091600	10675685	4790	4820	4820	4790	513
595	20241111	091500	8213445	4820	4820	4820	4820	0
596	20241111	091400	8213445	4820	4820	4820	4820	0
597	20241111	091300	8213445	4820	4820	4820	4820	1
598	20241111	091200	8208625	4815	4815	4815	4815	0
599	20241111	091100	8208625	4815	4815	4815	4815	0
600	20241111	091000	8208625	4815	4820	4820	4815	20
601	20241111	090900	8112300	4815	4815	4815	4815	0
602	20241111	090800	8112300	4815	4845	4845	4815	74
603	20241111	090700	7755085	4840	4840	4840	4840	0
604	20241111	090600	7755085	4840	4840	4840	4840	0
605	20241111	090500	7755085	4840	4840	4840	4840	0
606	20241111	090400	7755085	4840	4840	4840	4840	0
607	20241111	090300	7755085	4840	4855	4855	4840	101
608	20241111	090200	7266170	4865	4865	4865	4865	1132
609	20241111	090100	1758990	4890	4890	4890	4890	11
610	20241111	090000	1705200	4900	4900	4900	4900	348