KissMeData/005710/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184500	41558720	5820	5820	5820	5820	176
3	20241111	184400	41558720	5820	5820	5820	5820	0
4	20241111	184300	41558720	5820	5820	5820	5820	0
5	20241111	184200	41558720	5820	5820	5820	5820	0
6	20241111	184100	41558720	5820	5820	5820	5820	0
7	20241111	184000	41558720	5820	5820	5820	5820	0
8	20241111	183900	41558720	5820	5820	5820	5820	0
9	20241111	183800	41558720	5820	5820	5820	5820	0
10	20241111	183700	41558720	5820	5820	5820	5820	0
11	20241111	183600	41558720	5820	5820	5820	5820	0
12	20241111	183500	41558720	5820	5820	5820	5820	0
13	20241111	183400	41558720	5820	5820	5820	5820	0
14	20241111	183300	41558720	5820	5820	5820	5820	0
15	20241111	183200	41558720	5820	5820	5820	5820	0
16	20241111	183100	41558720	5820	5820	5820	5820	0
17	20241111	183000	41558720	5820	5820	5820	5820	0
18	20241111	182900	41558720	5820	5820	5820	5820	0
19	20241111	182800	41558720	5820	5820	5820	5820	0
20	20241111	182700	41558720	5820	5820	5820	5820	0
21	20241111	182600	41558720	5820	5820	5820	5820	0
22	20241111	182500	41558720	5820	5820	5820	5820	0
23	20241111	182400	41558720	5820	5820	5820	5820	0
24	20241111	182300	41558720	5820	5820	5820	5820	0
25	20241111	182200	41558720	5820	5820	5820	5820	0
26	20241111	182100	41558720	5820	5820	5820	5820	0
27	20241111	182000	41558720	5820	5820	5820	5820	0
28	20241111	181900	41558720	5820	5820	5820	5820	0
29	20241111	181800	41558720	5820	5820	5820	5820	0
30	20241111	181700	41558720	5820	5820	5820	5820	0
31	20241111	181600	41558720	5820	5820	5820	5820	0
32	20241111	181500	41558720	5820	5820	5820	5820	176
33	20241111	181400	41558720	5820	5820	5820	5820	0
34	20241111	181300	41558720	5820	5820	5820	5820	0
35	20241111	181200	41558720	5820	5820	5820	5820	0
36	20241111	181100	41558720	5820	5820	5820	5820	0
37	20241111	181000	41558720	5820	5820	5820	5820	0
38	20241111	180900	41558720	5820	5820	5820	5820	0
39	20241111	180800	41558720	5820	5820	5820	5820	0
40	20241111	180700	41558720	5820	5820	5820	5820	0
41	20241111	180600	41558720	5820	5820	5820	5820	0
42	20241111	180500	41558720	5820	5820	5820	5820	0
43	20241111	180400	41558720	5820	5820	5820	5820	0
44	20241111	180300	41558720	5820	5820	5820	5820	0
45	20241111	180200	41558720	5820	5820	5820	5820	0
46	20241111	180100	41558720	5820	5820	5820	5820	0
47	20241111	180000	41558720	5820	5820	5820	5820	0
48	20241111	175900	41558720	5820	5820	5820	5820	0
49	20241111	175800	41558720	5820	5820	5820	5820	0
50	20241111	175700	41558720	5820	5820	5820	5820	0
51	20241111	175600	41558720	5820	5820	5820	5820	0
52	20241111	175500	41558720	5820	5820	5820	5820	0
53	20241111	175400	41558720	5820	5820	5820	5820	0
54	20241111	175300	41558720	5820	5820	5820	5820	0
55	20241111	175200	41558720	5820	5820	5820	5820	0
56	20241111	175100	41558720	5820	5820	5820	5820	0
57	20241111	175000	41558720	5820	5820	5820	5820	0
58	20241111	174900	41558720	5820	5820	5820	5820	0
59	20241111	174800	41558720	5820	5820	5820	5820	0
60	20241111	174700	41558720	5820	5820	5820	5820	0
61	20241111	174600	41558720	5820	5820	5820	5820	0
62	20241111	174500	41558720	5820	5820	5820	5820	176
63	20241111	174400	41558720	5820	5820	5820	5820	0
64	20241111	174300	41558720	5820	5820	5820	5820	0
65	20241111	174200	41558720	5820	5820	5820	5820	0
66	20241111	174100	41558720	5820	5820	5820	5820	0
67	20241111	174000	41558720	5820	5820	5820	5820	0
68	20241111	173900	41558720	5820	5820	5820	5820	0
69	20241111	173800	41558720	5820	5820	5820	5820	0
70	20241111	173700	41558720	5820	5820	5820	5820	0
71	20241111	173600	41558720	5820	5820	5820	5820	0
72	20241111	173500	41558720	5820	5820	5820	5820	0
73	20241111	173400	41558720	5820	5820	5820	5820	0
74	20241111	173300	41558720	5820	5820	5820	5820	0
75	20241111	173200	41558720	5820	5820	5820	5820	0
76	20241111	173100	41558720	5820	5820	5820	5820	0
77	20241111	173000	41558720	5820	5820	5820	5820	0
78	20241111	172900	41558720	5820	5820	5820	5820	0
79	20241111	172800	41558720	5820	5820	5820	5820	0
80	20241111	172700	41558720	5820	5820	5820	5820	0
81	20241111	172600	41558720	5820	5820	5820	5820	0
82	20241111	172500	41558720	5820	5820	5820	5820	0
83	20241111	172400	41558720	5820	5820	5820	5820	0
84	20241111	172300	41558720	5820	5820	5820	5820	0
85	20241111	172200	41558720	5820	5820	5820	5820	0
86	20241111	172100	41558720	5820	5820	5820	5820	0
87	20241111	172000	41558720	5820	5820	5820	5820	0
88	20241111	171900	41558720	5820	5820	5820	5820	0
89	20241111	171800	41558720	5820	5820	5820	5820	0
90	20241111	171700	41558720	5820	5820	5820	5820	0
91	20241111	171600	41558720	5820	5820	5820	5820	0
92	20241111	171500	41558720	5820	5820	5820	5820	176
93	20241111	171400	41558720	5820	5820	5820	5820	0
94	20241111	171300	41558720	5820	5820	5820	5820	0
95	20241111	171200	41558720	5820	5820	5820	5820	0
96	20241111	171100	41558720	5820	5820	5820	5820	0
97	20241111	171000	41558720	5820	5820	5820	5820	0
98	20241111	170900	41558720	5820	5820	5820	5820	0
99	20241111	170800	41558720	5820	5820	5820	5820	0
100	20241111	170700	41558720	5820	5820	5820	5820	0
101	20241111	170600	41558720	5820	5820	5820	5820	0
102	20241111	170500	41558720	5820	5820	5820	5820	0
103	20241111	170400	41558720	5820	5820	5820	5820	0
104	20241111	170300	41558720	5820	5820	5820	5820	0
105	20241111	170200	41558720	5820	5820	5820	5820	0
106	20241111	170100	41558720	5820	5820	5820	5820	0
107	20241111	170000	41558720	5820	5820	5820	5820	0
108	20241111	165900	41558720	5820	5820	5820	5820	0
109	20241111	165800	41558720	5820	5820	5820	5820	0
110	20241111	165700	41558720	5820	5820	5820	5820	0
111	20241111	165600	41558720	5820	5820	5820	5820	0
112	20241111	165500	41558720	5820	5820	5820	5820	0
113	20241111	165400	41558720	5820	5820	5820	5820	0
114	20241111	165300	41558720	5820	5820	5820	5820	0
115	20241111	165200	41558720	5820	5820	5820	5820	0
116	20241111	165100	41558720	5820	5820	5820	5820	0
117	20241111	165000	41558720	5820	5820	5820	5820	0
118	20241111	164900	41558720	5820	5820	5820	5820	0
119	20241111	164800	41558720	5820	5820	5820	5820	0
120	20241111	164700	41558720	5820	5820	5820	5820	0
121	20241111	164600	41558720	5820	5820	5820	5820	0
122	20241111	164500	41558720	5820	5820	5820	5820	176
123	20241111	164400	41558720	5820	5820	5820	5820	0
124	20241111	164300	41558720	5820	5820	5820	5820	0
125	20241111	164200	41558720	5820	5820	5820	5820	0
126	20241111	164100	41558720	5820	5820	5820	5820	0
127	20241111	164000	41558720	5820	5820	5820	5820	0
128	20241111	163900	41558720	5820	5820	5820	5820	0
129	20241111	163800	41558720	5820	5820	5820	5820	0
130	20241111	163700	41558720	5820	5820	5820	5820	0
131	20241111	163600	41558720	5820	5820	5820	5820	0
132	20241111	163500	41558720	5820	5820	5820	5820	0
133	20241111	163400	41558720	5820	5820	5820	5820	0
134	20241111	163300	41558720	5820	5820	5820	5820	0
135	20241111	163200	41558720	5820	5820	5820	5820	0
136	20241111	163100	41558720	5820	5820	5820	5820	0
137	20241111	163000	41558720	5820	5820	5820	5820	0
138	20241111	162900	41558720	5820	5820	5820	5820	0
139	20241111	162800	41558720	5820	5820	5820	5820	0
140	20241111	162700	41558720	5820	5820	5820	5820	0
141	20241111	162600	41558720	5820	5820	5820	5820	0
142	20241111	162500	41558720	5820	5820	5820	5820	0
143	20241111	162400	41558720	5820	5820	5820	5820	0
144	20241111	162300	41558720	5820	5820	5820	5820	0
145	20241111	162200	41558720	5820	5820	5820	5820	0
146	20241111	162100	41558720	5820	5820	5820	5820	0
147	20241111	162000	41558720	5820	5820	5820	5820	0
148	20241111	161900	41558720	5820	5820	5820	5820	0
149	20241111	161800	41558720	5820	5820	5820	5820	0
150	20241111	161700	41558720	5820	5820	5820	5820	0
151	20241111	161600	41558720	5820	5820	5820	5820	0
152	20241111	161500	41558720	5820	5820	5820	5820	176
153	20241111	161400	41558720	5820	5820	5820	5820	0
154	20241111	161300	41558720	5820	5820	5820	5820	0
155	20241111	161200	41558720	5820	5820	5820	5820	0
156	20241111	161100	41558720	5820	5820	5820	5820	0
157	20241111	161000	41558720	5820	5820	5820	5820	0
158	20241111	160900	41558720	5820	5820	5820	5820	0
159	20241111	160800	41558720	5820	5820	5820	5820	0
160	20241111	160700	41558720	5820	5820	5820	5820	0
161	20241111	160600	41558720	5820	5820	5820	5820	0
162	20241111	160500	41558720	5820	5820	5820	5820	0
163	20241111	160400	41558720	5820	5820	5820	5820	0
164	20241111	160300	41558720	5820	5820	5820	5820	0
165	20241111	160200	41558720	5820	5820	5820	5820	0
166	20241111	160100	41558720	5820	5820	5820	5820	0
167	20241111	160000	41558720	5820	5820	5820	5820	0
168	20241111	155900	41558720	5820	5820	5820	5820	0
169	20241111	155800	41558720	5820	5820	5820	5820	0
170	20241111	155700	41558720	5820	5820	5820	5820	0
171	20241111	155600	41558720	5820	5820	5820	5820	0
172	20241111	155500	41558720	5820	5820	5820	5820	0
173	20241111	155400	41558720	5820	5820	5820	5820	0
174	20241111	155300	41558720	5820	5820	5820	5820	0
175	20241111	155200	41558720	5820	5820	5820	5820	0
176	20241111	155100	41558720	5820	5820	5820	5820	0
177	20241111	155000	41558720	5820	5820	5820	5820	0
178	20241111	154900	41558720	5820	5820	5820	5820	0
179	20241111	154800	41558720	5820	5820	5820	5820	0
180	20241111	154700	41558720	5820	5820	5820	5820	0
181	20241111	154600	41558720	5820	5820	5820	5820	0
182	20241111	154500	41558720	5820	5820	5820	5820	176
183	20241111	154400	41558720	5820	5820	5820	5820	0
184	20241111	154300	41558720	5820	5820	5820	5820	0
185	20241111	154200	41558720	5820	5820	5820	5820	0
186	20241111	154100	41558720	5820	5820	5820	5820	0
187	20241111	154000	41558720	5820	5820	5820	5820	0
188	20241111	153900	41558720	5820	5820	5820	5820	0
189	20241111	153800	41558720	5820	5820	5820	5820	0
190	20241111	153700	41558720	5820	5820	5820	5820	0
191	20241111	153600	41558720	5820	5820	5820	5820	0
192	20241111	153500	41558720	5820	5820	5820	5820	0
193	20241111	153400	41558720	5820	5820	5820	5820	0
194	20241111	153300	41558720	5820	5820	5820	5820	0
195	20241111	153200	41558720	5820	5820	5820	5820	0
196	20241111	153100	41558720	5820	5820	5820	5820	0
197	20241111	153000	41558720	5820	5820	5820	5820	176
198	20241111	152900	40534400	5800	5800	5800	5800	0
199	20241111	152800	40534400	5800	5800	5800	5800	0
200	20241111	152700	40534400	5800	5800	5800	5800	0
201	20241111	152600	40534400	5800	5800	5800	5800	0
202	20241111	152500	40534400	5800	5800	5800	5800	0
203	20241111	152400	40534400	5800	5800	5800	5800	0
204	20241111	152300	40534400	5800	5800	5800	5800	0
205	20241111	152200	40534400	5800	5800	5800	5800	0
206	20241111	152100	40534400	5800	5800	5800	5800	0
207	20241111	152000	40534400	5800	5800	5800	5800	0
208	20241111	151900	40534400	5800	5770	5800	5770	27
209	20241111	151800	40378190	5770	5760	5770	5760	54
210	20241111	151700	40066650	5770	5770	5770	5770	57
211	20241111	151600	39737760	5790	5790	5790	5790	0
212	20241111	151500	39737760	5790	5790	5790	5790	0
213	20241111	151400	39737760	5790	5790	5790	5790	0
214	20241111	151300	39737760	5790	5790	5790	5790	0
215	20241111	151200	39737760	5790	5790	5790	5790	0
216	20241111	151100	39737760	5790	5790	5790	5790	31
217	20241111	151000	39558270	5790	5790	5790	5790	0
218	20241111	150900	39558270	5790	5790	5790	5790	0
219	20241111	150800	39558270	5790	5790	5790	5790	0
220	20241111	150700	39558270	5790	5790	5790	5790	15
221	20241111	150600	39471420	5790	5790	5790	5790	0
222	20241111	150500	39471420	5790	5790	5790	5790	0
223	20241111	150400	39471420	5790	5790	5790	5790	0
224	20241111	150300	39471420	5790	5770	5790	5770	34
225	20241111	150200	39275220	5790	5790	5790	5790	0
226	20241111	150100	39275220	5790	5790	5790	5790	1
227	20241111	150000	39269430	5800	5800	5800	5800	0
228	20241111	145900	39269430	5800	5800	5800	5800	0
229	20241111	145800	39269430	5800	5800	5800	5800	0
230	20241111	145700	39269430	5800	5800	5800	5800	0
231	20241111	145600	39269430	5800	5800	5800	5800	0
232	20241111	145500	39269430	5800	5800	5800	5800	0
233	20241111	145400	39269430	5800	5800	5800	5800	0
234	20241111	145300	39269430	5800	5800	5800	5800	0
235	20241111	145200	39269430	5800	5800	5800	5800	0
236	20241111	145100	39269430	5800	5800	5800	5800	0
237	20241111	145000	39269430	5800	5800	5800	5800	0
238	20241111	144900	39269430	5800	5800	5800	5800	1
239	20241111	144800	39263630	5770	5770	5770	5770	0
240	20241111	144700	39263630	5770	5770	5770	5770	22
241	20241111	144600	39136690	5800	5800	5800	5800	0
242	20241111	144500	39136690	5800	5800	5800	5800	0
243	20241111	144400	39136690	5800	5800	5800	5800	0
244	20241111	144300	39136690	5800	5800	5800	5800	0
245	20241111	144200	39136690	5800	5800	5800	5800	0
246	20241111	144100	39136690	5800	5800	5800	5800	0
247	20241111	144000	39136690	5800	5800	5800	5800	0
248	20241111	143900	39136690	5800	5790	5800	5790	19
249	20241111	143800	39026670	5790	5780	5790	5780	50
250	20241111	143700	38737330	5780	5780	5780	5780	0
251	20241111	143600	38737330	5780	5780	5780	5780	0
252	20241111	143500	38737330	5780	5780	5780	5780	0
253	20241111	143400	38737330	5780	5780	5780	5780	0
254	20241111	143300	38737330	5780	5780	5780	5780	16
255	20241111	143200	38644850	5780	5780	5780	5780	12
256	20241111	143100	38575490	5780	5780	5780	5780	0
257	20241111	143000	38575490	5780	5780	5780	5780	1
258	20241111	142900	38569710	5790	5790	5790	5790	0
259	20241111	142800	38569710	5790	5780	5790	5780	100
260	20241111	142700	37991630	5780	5780	5780	5780	0
261	20241111	142600	37991630	5780	5780	5780	5780	0
262	20241111	142500	37991630	5780	5770	5780	5770	43
263	20241111	142400	37743510	5770	5770	5770	5770	0
264	20241111	142300	37743510	5770	5770	5770	5770	0
265	20241111	142200	37743510	5770	5750	5770	5750	9
266	20241111	142100	37691740	5750	5750	5750	5750	50
267	20241111	142000	37404240	5740	5740	5740	5740	0
268	20241111	141900	37404240	5740	5740	5740	5740	0
269	20241111	141800	37404240	5740	5740	5740	5740	0
270	20241111	141700	37404240	5740	5740	5740	5740	0
271	20241111	141600	37404240	5740	5740	5740	5740	0
272	20241111	141500	37404240	5740	5740	5740	5740	0
273	20241111	141400	37404240	5740	5740	5740	5740	0
274	20241111	141300	37404240	5740	5740	5740	5740	35
275	20241111	141200	37203340	5740	5740	5740	5740	0
276	20241111	141100	37203340	5740	5740	5740	5740	0
277	20241111	141000	37203340	5740	5740	5740	5740	0
278	20241111	140900	37203340	5740	5740	5740	5740	0
279	20241111	140800	37203340	5740	5740	5740	5740	0
280	20241111	140700	37203340	5740	5740	5740	5740	0
281	20241111	140600	37203340	5740	5740	5740	5740	0
282	20241111	140500	37203340	5740	5740	5740	5740	0
283	20241111	140400	37203340	5740	5740	5740	5740	1
284	20241111	140300	37197600	5740	5740	5740	5740	0
285	20241111	140200	37197600	5740	5740	5740	5740	0
286	20241111	140100	37197600	5740	5740	5740	5740	1
287	20241111	140000	37191860	5730	5730	5730	5730	0
288	20241111	135900	37191860	5730	5730	5730	5730	0
289	20241111	135800	37191860	5730	5730	5730	5730	0
290	20241111	135700	37191860	5730	5730	5730	5730	0
291	20241111	135600	37191860	5730	5730	5730	5730	0
292	20241111	135500	37191860	5730	5730	5730	5730	0
293	20241111	135400	37191860	5730	5730	5730	5730	0
294	20241111	135300	37191860	5730	5730	5730	5730	0
295	20241111	135200	37191860	5730	5730	5730	5730	0
296	20241111	135100	37191860	5730	5730	5730	5730	0
297	20241111	135000	37191860	5730	5730	5730	5730	0
298	20241111	134900	37191860	5730	5730	5730	5730	0
299	20241111	134800	37191860	5730	5730	5730	5730	0
300	20241111	134700	37191860	5730	5730	5730	5730	46
301	20241111	134600	36928280	5730	5740	5740	5730	204
302	20241111	134500	35758860	5730	5730	5730	5730	0
303	20241111	134400	35758860	5730	5730	5730	5730	0
304	20241111	134300	35758860	5730	5730	5730	5730	16
305	20241111	134200	35667180	5730	5730	5730	5730	0
306	20241111	134100	35667180	5730	5730	5730	5730	0
307	20241111	134000	35667180	5730	5730	5730	5730	0
308	20241111	133900	35667180	5730	5730	5730	5730	0
309	20241111	133800	35667180	5730	5730	5730	5730	0
310	20241111	133700	35667180	5730	5730	5730	5730	0
311	20241111	133600	35667180	5730	5730	5730	5730	0
312	20241111	133500	35667180	5730	5730	5730	5730	16
313	20241111	133400	35575500	5730	5730	5730	5730	11
314	20241111	133300	35512470	5740	5740	5740	5740	0
315	20241111	133200	35512470	5740	5740	5740	5740	0
316	20241111	133100	35512470	5740	5740	5740	5740	0
317	20241111	133000	35512470	5740	5740	5740	5740	0
318	20241111	132900	35512470	5740	5740	5740	5740	0
319	20241111	132800	35512470	5740	5740	5740	5740	0
320	20241111	132700	35512470	5740	5740	5740	5740	0
321	20241111	132600	35512470	5740	5740	5740	5740	0
322	20241111	132500	35512470	5740	5730	5740	5730	19
323	20241111	132400	35403560	5730	5730	5730	5730	0
324	20241111	132300	35403560	5730	5730	5730	5730	0
325	20241111	132200	35403560	5730	5730	5730	5730	0
326	20241111	132100	35403560	5730	5730	5730	5730	0
327	20241111	132000	35403560	5730	5730	5730	5730	0
328	20241111	131900	35403560	5730	5730	5730	5730	15
329	20241111	131800	35317610	5730	5730	5730	5730	0
330	20241111	131700	35317610	5730	5730	5730	5730	0
331	20241111	131600	35317610	5730	5730	5730	5730	0
332	20241111	131500	35317610	5730	5730	5730	5730	0
333	20241111	131400	35317610	5730	5730	5730	5730	0
334	20241111	131300	35317610	5730	5730	5730	5730	0
335	20241111	131200	35317610	5730	5730	5730	5730	0
336	20241111	131100	35317610	5730	5730	5730	5730	0
337	20241111	131000	35317610	5730	5730	5730	5730	0
338	20241111	130900	35317610	5730	5730	5730	5730	0
339	20241111	130800	35317610	5730	5730	5730	5730	16
340	20241111	130700	35225930	5750	5750	5750	5750	0
341	20241111	130600	35225930	5750	5750	5750	5750	1
342	20241111	130500	35220180	5740	5740	5740	5740	0
343	20241111	130400	35220180	5740	5740	5740	5740	0
344	20241111	130300	35220180	5740	5740	5740	5740	0
345	20241111	130200	35220180	5740	5740	5740	5740	0
346	20241111	130100	35220180	5740	5720	5740	5720	95
347	20241111	130000	34674960	5720	5720	5720	5720	0
348	20241111	125900	34674960	5720	5720	5720	5720	0
349	20241111	125800	34674960	5720	5720	5720	5720	0
350	20241111	125700	34674960	5720	5720	5720	5720	10
351	20241111	125600	34617760	5730	5730	5730	5730	0
352	20241111	125500	34617760	5730	5730	5730	5730	0
353	20241111	125400	34617760	5730	5730	5730	5730	0
354	20241111	125300	34617760	5730	5730	5730	5730	39
355	20241111	125200	34394290	5720	5720	5720	5720	0
356	20241111	125100	34394290	5720	5720	5720	5720	0
357	20241111	125000	34394290	5720	5720	5720	5720	0
358	20241111	124900	34394290	5720	5720	5720	5720	42
359	20241111	124800	34154050	5720	5720	5720	5720	50
360	20241111	124700	33868050	5720	5720	5720	5720	0
361	20241111	124600	33868050	5720	5720	5720	5720	0
362	20241111	124500	33868050	5720	5720	5720	5720	0
363	20241111	124400	33868050	5720	5720	5720	5720	0
364	20241111	124300	33868050	5720	5720	5720	5720	0
365	20241111	124200	33868050	5720	5720	5720	5720	0
366	20241111	124100	33868050	5720	5720	5720	5720	17
367	20241111	124000	33770810	5730	5730	5730	5730	0
368	20241111	123900	33770810	5730	5730	5730	5730	0
369	20241111	123800	33770810	5730	5730	5730	5730	0
370	20241111	123700	33770810	5730	5730	5730	5730	0
371	20241111	123600	33770810	5730	5730	5730	5730	0
372	20241111	123500	33770810	5730	5730	5730	5730	0
373	20241111	123400	33770810	5730	5730	5730	5730	0
374	20241111	123300	33770810	5730	5730	5730	5730	0
375	20241111	123200	33770810	5730	5730	5730	5730	0
376	20241111	123100	33770810	5730	5730	5730	5730	0
377	20241111	123000	33770810	5730	5730	5730	5730	0
378	20241111	122900	33770810	5730	5730	5730	5730	1
379	20241111	122800	33765080	5720	5720	5720	5720	0
380	20241111	122700	33765080	5720	5720	5720	5720	0
381	20241111	122600	33765080	5720	5720	5720	5720	0
382	20241111	122500	33765080	5720	5720	5720	5720	0
383	20241111	122400	33765080	5720	5720	5720	5720	0
384	20241111	122300	33765080	5720	5720	5720	5720	0
385	20241111	122200	33765080	5720	5710	5720	5700	1179
386	20241111	122100	27037460	5710	5730	5730	5710	211
387	20241111	122000	25831790	5730	5730	5730	5730	73
388	20241111	121900	25413500	5740	5740	5740	5740	0
389	20241111	121800	25413500	5740	5740	5740	5740	0
390	20241111	121700	25413500	5740	5740	5740	5740	0
391	20241111	121600	25413500	5740	5740	5740	5740	0
392	20241111	121500	25413500	5740	5740	5740	5740	0
393	20241111	121400	25413500	5740	5740	5740	5740	20
394	20241111	121300	25298700	5740	5740	5740	5740	0
395	20241111	121200	25298700	5740	5740	5740	5740	0
396	20241111	121100	25298700	5740	5740	5740	5740	0
397	20241111	121000	25298700	5740	5740	5740	5740	8
398	20241111	120900	25252780	5750	5750	5750	5750	0
399	20241111	120800	25252780	5750	5750	5750	5750	0
400	20241111	120700	25252780	5750	5750	5750	5750	0
401	20241111	120600	25252780	5750	5750	5750	5750	0
402	20241111	120500	25252780	5750	5750	5750	5750	0
403	20241111	120400	25252780	5750	5750	5750	5750	0
404	20241111	120300	25252780	5750	5750	5750	5750	1
405	20241111	120200	25247030	5740	5740	5740	5740	0
406	20241111	120100	25247030	5740	5740	5740	5740	0
407	20241111	120000	25247030	5740	5740	5740	5740	0
408	20241111	115900	25247030	5740	5740	5740	5740	24
409	20241111	115800	25109270	5750	5750	5750	5750	0
410	20241111	115700	25109270	5750	5750	5750	5750	0
411	20241111	115600	25109270	5750	5750	5750	5750	0
412	20241111	115500	25109270	5750	5750	5750	5750	40
413	20241111	115400	24879270	5740	5740	5740	5740	0
414	20241111	115300	24879270	5740	5740	5740	5740	0
415	20241111	115200	24879270	5740	5740	5740	5740	0
416	20241111	115100	24879270	5740	5740	5740	5740	0
417	20241111	115000	24879270	5740	5740	5740	5740	1
418	20241111	114900	24873530	5740	5740	5740	5740	489
419	20241111	114800	22066670	5750	5750	5750	5750	63
420	20241111	114700	21704420	5740	5740	5740	5740	0
421	20241111	114600	21704420	5740	5740	5740	5740	0
422	20241111	114500	21704420	5740	5740	5740	5740	15
423	20241111	114400	21618320	5750	5750	5750	5750	0
424	20241111	114300	21618320	5750	5750	5750	5750	319
425	20241111	114200	19784070	5750	5760	5760	5750	433
426	20241111	114100	17290150	5760	5760	5760	5760	0
427	20241111	114000	17290150	5760	5760	5760	5760	0
428	20241111	113900	17290150	5760	5760	5760	5760	0
429	20241111	113800	17290150	5760	5760	5760	5760	9
430	20241111	113700	17238310	5760	5760	5760	5760	16
431	20241111	113600	17146150	5760	5760	5760	5760	32
432	20241111	113500	16961830	5760	5760	5760	5760	0
433	20241111	113400	16961830	5760	5760	5760	5760	0
434	20241111	113300	16961830	5760	5760	5760	5760	0
435	20241111	113200	16961830	5760	5760	5760	5760	29
436	20241111	113100	16794790	5780	5780	5780	5780	0
437	20241111	113000	16794790	5780	5780	5780	5780	0
438	20241111	112900	16794790	5780	5780	5780	5780	0
439	20241111	112800	16794790	5780	5780	5780	5780	0
440	20241111	112700	16794790	5780	5780	5780	5780	0
441	20241111	112600	16794790	5780	5780	5780	5780	17
442	20241111	112500	16696530	5770	5760	5770	5760	488
443	20241111	112400	13883590	5750	5750	5750	5750	127
444	20241111	112300	13153340	5750	5750	5750	5750	0
445	20241111	112200	13153340	5750	5760	5770	5750	313
446	20241111	112100	11351000	5760	5760	5760	5760	19
447	20241111	112000	11241560	5760	5760	5760	5760	0
448	20241111	111900	11241560	5760	5760	5760	5760	0
449	20241111	111800	11241560	5760	5760	5760	5760	0
450	20241111	111700	11241560	5760	5760	5760	5760	0
451	20241111	111600	11241560	5760	5760	5760	5760	0
452	20241111	111500	11241560	5760	5760	5760	5760	0
453	20241111	111400	11241560	5760	5760	5760	5760	0
454	20241111	111300	11241560	5760	5760	5760	5760	0
455	20241111	111200	11241560	5760	5770	5770	5760	87
456	20241111	111100	10739720	5770	5770	5770	5770	0
457	20241111	111000	10739720	5770	5770	5770	5770	9
458	20241111	110900	10687790	5770	5770	5770	5770	0
459	20241111	110800	10687790	5770	5770	5770	5770	0
460	20241111	110700	10687790	5770	5770	5770	5770	5
461	20241111	110600	10658940	5780	5780	5780	5780	0
462	20241111	110500	10658940	5780	5780	5780	5780	0
463	20241111	110400	10658940	5780	5780	5780	5780	0
464	20241111	110300	10658940	5780	5780	5780	5780	0
465	20241111	110200	10658940	5780	5790	5790	5780	2
466	20241111	110100	10647370	5770	5780	5780	5770	289
467	20241111	110000	8979330	5810	5810	5810	5810	0
468	20241111	105900	8979330	5810	5810	5810	5810	0
469	20241111	105800	8979330	5810	5810	5810	5810	0
470	20241111	105700	8979330	5810	5810	5810	5810	0
471	20241111	105600	8979330	5810	5810	5810	5810	0
472	20241111	105500	8979330	5810	5810	5810	5810	0
473	20241111	105400	8979330	5810	5810	5810	5810	0
474	20241111	105300	8979330	5810	5810	5810	5810	0
475	20241111	105200	8979330	5810	5810	5810	5810	0
476	20241111	105100	8979330	5810	5810	5810	5810	0
477	20241111	105000	8979330	5810	5810	5810	5810	0
478	20241111	104900	8979330	5810	5810	5810	5810	1
479	20241111	104800	8973520	5770	5780	5780	5770	179
480	20241111	104700	7939180	5810	5810	5810	5810	0
481	20241111	104600	7939180	5810	5810	5810	5810	0
482	20241111	104500	7939180	5810	5810	5810	5810	0
483	20241111	104400	7939180	5810	5810	5810	5810	0
484	20241111	104300	7939180	5810	5810	5810	5810	0
485	20241111	104200	7939180	5810	5810	5810	5810	0
486	20241111	104100	7939180	5810	5810	5810	5810	0
487	20241111	104000	7939180	5810	5810	5810	5810	0
488	20241111	103900	7939180	5810	5810	5810	5810	0
489	20241111	103800	7939180	5810	5810	5810	5810	0
490	20241111	103700	7939180	5810	5810	5810	5810	0
491	20241111	103600	7939180	5810	5810	5810	5810	0
492	20241111	103500	7939180	5810	5810	5810	5810	0
493	20241111	103400	7939180	5810	5810	5810	5810	0
494	20241111	103300	7939180	5810	5810	5810	5810	0
495	20241111	103200	7939180	5810	5810	5810	5810	0
496	20241111	103100	7939180	5810	5810	5810	5810	0
497	20241111	103000	7939180	5810	5810	5810	5810	0
498	20241111	102900	7939180	5810	5810	5810	5810	0
499	20241111	102800	7939180	5810	5810	5810	5810	0
500	20241111	102700	7939180	5810	5810	5810	5810	0
501	20241111	102600	7939180	5810	5810	5810	5810	0
502	20241111	102500	7939180	5810	5810	5810	5810	0
503	20241111	102400	7939180	5810	5810	5810	5810	0
504	20241111	102300	7939180	5810	5810	5810	5810	0
505	20241111	102200	7939180	5810	5810	5810	5810	0
506	20241111	102100	7939180	5810	5810	5810	5810	0
507	20241111	102000	7939180	5810	5810	5810	5810	0
508	20241111	101900	7939180	5810	5810	5810	5810	0
509	20241111	101800	7939180	5810	5810	5810	5810	0
510	20241111	101700	7939180	5810	5810	5810	5810	0
511	20241111	101600	7939180	5810	5810	5810	5810	1
512	20241111	101500	7933370	5790	5790	5790	5790	48
513	20241111	101400	7655450	5770	5770	5770	5770	0
514	20241111	101300	7655450	5770	5770	5770	5770	0
515	20241111	101200	7655450	5770	5770	5770	5770	0
516	20241111	101100	7655450	5770	5800	5800	5770	317
517	20241111	101000	5821800	5820	5820	5820	5820	0
518	20241111	100900	5821800	5820	5820	5820	5820	0
519	20241111	100800	5821800	5820	5820	5820	5820	0
520	20241111	100700	5821800	5820	5820	5820	5820	0
521	20241111	100600	5821800	5820	5820	5820	5820	0
522	20241111	100500	5821800	5820	5820	5820	5820	0
523	20241111	100400	5821800	5820	5820	5820	5820	2
524	20241111	100300	5810160	5820	5820	5820	5820	0
525	20241111	100200	5810160	5820	5820	5820	5820	20
526	20241111	100100	5693760	5840	5840	5840	5840	0
527	20241111	100000	5693760	5840	5840	5840	5840	0
528	20241111	095900	5693760	5840	5840	5840	5840	0
529	20241111	095800	5693760	5840	5840	5840	5840	0
530	20241111	095700	5693760	5840	5840	5840	5840	0
531	20241111	095600	5693760	5840	5840	5840	5840	0
532	20241111	095500	5693760	5840	5840	5840	5840	0
533	20241111	095400	5693760	5840	5840	5840	5840	0
534	20241111	095300	5693760	5840	5840	5840	5840	0
535	20241111	095200	5693760	5840	5840	5840	5840	0
536	20241111	095100	5693760	5840	5810	5840	5810	50
537	20241111	095000	5402440	5800	5800	5800	5800	3
538	20241111	094900	5385040	5810	5810	5810	5810	0
539	20241111	094800	5385040	5810	5810	5810	5810	2
540	20241111	094700	5373420	5810	5810	5810	5810	4
541	20241111	094600	5350180	5800	5800	5800	5800	0
542	20241111	094500	5350180	5800	5800	5800	5800	0
543	20241111	094400	5350180	5800	5800	5800	5800	0
544	20241111	094300	5350180	5800	5800	5800	5800	0
545	20241111	094200	5350180	5800	5800	5800	5800	0
546	20241111	094100	5350180	5800	5800	5800	5800	0
547	20241111	094000	5350180	5800	5800	5800	5800	0
548	20241111	093900	5350180	5800	5800	5800	5800	0
549	20241111	093800	5350180	5800	5800	5800	5800	0
550	20241111	093700	5350180	5800	5800	5800	5800	8
551	20241111	093600	5303780	5810	5810	5810	5810	0
552	20241111	093500	5303780	5810	5810	5810	5810	1
553	20241111	093400	5297970	5800	5800	5800	5800	0
554	20241111	093300	5297970	5800	5800	5800	5800	0
555	20241111	093200	5297970	5800	5800	5800	5800	71
556	20241111	093100	4886170	5790	5790	5790	5790	0
557	20241111	093000	4886170	5790	5790	5790	5790	0
558	20241111	092900	4886170	5790	5790	5790	5790	0
559	20241111	092800	4886170	5790	5790	5790	5790	0
560	20241111	092700	4886170	5790	5790	5790	5790	0
561	20241111	092600	4886170	5790	5790	5790	5790	2
562	20241111	092500	4874590	5800	5800	5800	5800	0
563	20241111	092400	4874590	5800	5800	5800	5800	0
564	20241111	092300	4874590	5800	5800	5800	5800	5
565	20241111	092200	4845590	5790	5790	5790	5790	0
566	20241111	092100	4845590	5790	5790	5790	5790	0
567	20241111	092000	4845590	5790	5790	5790	5790	0
568	20241111	091900	4845590	5790	5790	5790	5790	0
569	20241111	091800	4845590	5790	5790	5790	5790	0
570	20241111	091700	4845590	5790	5790	5790	5790	20
571	20241111	091600	4729790	5790	5790	5790	5790	0
572	20241111	091500	4729790	5790	5790	5790	5790	0
573	20241111	091400	4729790	5790	5790	5790	5790	0
574	20241111	091300	4729790	5790	5790	5790	5790	0
575	20241111	091200	4729790	5790	5790	5790	5790	1
576	20241111	091100	4724000	5790	5790	5790	5790	0
577	20241111	091000	4724000	5790	5790	5790	5790	0
578	20241111	090900	4724000	5790	5790	5790	5790	0
579	20241111	090800	4724000	5790	5790	5790	5790	8
580	20241111	090700	4677680	5790	5790	5790	5790	3
581	20241111	090600	4660310	5770	5770	5770	5770	0
582	20241111	090500	4660310	5770	5770	5770	5770	0
583	20241111	090400	4660310	5770	5770	5770	5760	304
584	20241111	090300	2908410	5770	5760	5770	5760	191
585	20241111	090200	1808090	5770	5800	5800	5770	312
586	20241111	090100	5850	5850	5850	5850	5850	0
587	20241111	090000	5850	5850	5850	5850	5850	1