KissMeData/050960/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193000	54068010	9540	9540	9540	9540	48
3	20241112	192900	54068010	9540	9540	9540	9540	0
4	20241112	192800	54068010	9540	9540	9540	9540	0
5	20241112	192700	54068010	9540	9540	9540	9540	0
6	20241112	192600	54068010	9540	9540	9540	9540	0
7	20241112	192500	54068010	9540	9540	9540	9540	0
8	20241112	192400	54068010	9540	9540	9540	9540	0
9	20241112	192300	54068010	9540	9540	9540	9540	0
10	20241112	192200	54068010	9540	9540	9540	9540	0
11	20241112	192100	54068010	9540	9540	9540	9540	0
12	20241112	192000	54068010	9540	9540	9540	9540	0
13	20241112	191900	54068010	9540	9540	9540	9540	0
14	20241112	191800	54068010	9540	9540	9540	9540	0
15	20241112	191700	54068010	9540	9540	9540	9540	0
16	20241112	191600	54068010	9540	9540	9540	9540	0
17	20241112	191500	54068010	9540	9540	9540	9540	0
18	20241112	191400	54068010	9540	9540	9540	9540	0
19	20241112	191300	54068010	9540	9540	9540	9540	0
20	20241112	191200	54068010	9540	9540	9540	9540	0
21	20241112	191100	54068010	9540	9540	9540	9540	0
22	20241112	191000	54068010	9540	9540	9540	9540	0
23	20241112	190900	54068010	9540	9540	9540	9540	0
24	20241112	190800	54068010	9540	9540	9540	9540	0
25	20241112	190700	54068010	9540	9540	9540	9540	0
26	20241112	190600	54068010	9540	9540	9540	9540	0
27	20241112	190500	54068010	9540	9540	9540	9540	0
28	20241112	190400	54068010	9540	9540	9540	9540	0
29	20241112	190300	54068010	9540	9540	9540	9540	0
30	20241112	190200	54068010	9540	9540	9540	9540	0
31	20241112	190100	54068010	9540	9540	9540	9540	0
32	20241112	190000	54068010	9540	9540	9540	9540	48
33	20241112	185900	54068010	9540	9540	9540	9540	0
34	20241112	185800	54068010	9540	9540	9540	9540	0
35	20241112	185700	54068010	9540	9540	9540	9540	0
36	20241112	185600	54068010	9540	9540	9540	9540	0
37	20241112	185500	54068010	9540	9540	9540	9540	0
38	20241112	185400	54068010	9540	9540	9540	9540	0
39	20241112	185300	54068010	9540	9540	9540	9540	0
40	20241112	185200	54068010	9540	9540	9540	9540	0
41	20241112	185100	54068010	9540	9540	9540	9540	0
42	20241112	185000	54068010	9540	9540	9540	9540	0
43	20241112	184900	54068010	9540	9540	9540	9540	0
44	20241112	184800	54068010	9540	9540	9540	9540	0
45	20241112	184700	54068010	9540	9540	9540	9540	0
46	20241112	184600	54068010	9540	9540	9540	9540	0
47	20241112	184500	54068010	9540	9540	9540	9540	0
48	20241112	184400	54068010	9540	9540	9540	9540	0
49	20241112	184300	54068010	9540	9540	9540	9540	0
50	20241112	184200	54068010	9540	9540	9540	9540	0
51	20241112	184100	54068010	9540	9540	9540	9540	0
52	20241112	184000	54068010	9540	9540	9540	9540	0
53	20241112	183900	54068010	9540	9540	9540	9540	0
54	20241112	183800	54068010	9540	9540	9540	9540	0
55	20241112	183700	54068010	9540	9540	9540	9540	0
56	20241112	183600	54068010	9540	9540	9540	9540	0
57	20241112	183500	54068010	9540	9540	9540	9540	0
58	20241112	183400	54068010	9540	9540	9540	9540	0
59	20241112	183300	54068010	9540	9540	9540	9540	0
60	20241112	183200	54068010	9540	9540	9540	9540	0
61	20241112	183100	54068010	9540	9540	9540	9540	0
62	20241112	183000	54068010	9540	9540	9540	9540	48
63	20241112	182900	54068010	9540	9540	9540	9540	0
64	20241112	182800	54068010	9540	9540	9540	9540	0
65	20241112	182700	54068010	9540	9540	9540	9540	0
66	20241112	182600	54068010	9540	9540	9540	9540	0
67	20241112	182500	54068010	9540	9540	9540	9540	0
68	20241112	182400	54068010	9540	9540	9540	9540	0
69	20241112	182300	54068010	9540	9540	9540	9540	0
70	20241112	182200	54068010	9540	9540	9540	9540	0
71	20241112	182100	54068010	9540	9540	9540	9540	0
72	20241112	182000	54068010	9540	9540	9540	9540	0
73	20241112	181900	54068010	9540	9540	9540	9540	0
74	20241112	181800	54068010	9540	9540	9540	9540	0
75	20241112	181700	54068010	9540	9540	9540	9540	0
76	20241112	181600	54068010	9540	9540	9540	9540	0
77	20241112	181500	54068010	9540	9540	9540	9540	0
78	20241112	181400	54068010	9540	9540	9540	9540	0
79	20241112	181300	54068010	9540	9540	9540	9540	0
80	20241112	181200	54068010	9540	9540	9540	9540	0
81	20241112	181100	54068010	9540	9540	9540	9540	0
82	20241112	181000	54068010	9540	9540	9540	9540	0
83	20241112	180900	54068010	9540	9540	9540	9540	0
84	20241112	180800	54068010	9540	9540	9540	9540	0
85	20241112	180700	54068010	9540	9540	9540	9540	0
86	20241112	180600	54068010	9540	9540	9540	9540	0
87	20241112	180500	54068010	9540	9540	9540	9540	0
88	20241112	180400	54068010	9540	9540	9540	9540	0
89	20241112	180300	54068010	9540	9540	9540	9540	0
90	20241112	180200	54068010	9540	9540	9540	9540	0
91	20241112	180100	54068010	9540	9540	9540	9540	0
92	20241112	180000	54068010	9540	9540	9540	9540	48
93	20241112	175900	54068010	9540	9540	9540	9540	0
94	20241112	175800	54068010	9540	9540	9540	9540	0
95	20241112	175700	54068010	9540	9540	9540	9540	0
96	20241112	175600	54068010	9540	9540	9540	9540	0
97	20241112	175500	54068010	9540	9540	9540	9540	0
98	20241112	175400	54068010	9540	9540	9540	9540	0
99	20241112	175300	54068010	9540	9540	9540	9540	0
100	20241112	175200	54068010	9540	9540	9540	9540	0
101	20241112	175100	54068010	9540	9540	9540	9540	0
102	20241112	175000	54068010	9540	9540	9540	9540	0
103	20241112	174900	54068010	9540	9540	9540	9540	0
104	20241112	174800	54068010	9540	9540	9540	9540	0
105	20241112	174700	54068010	9540	9540	9540	9540	0
106	20241112	174600	54068010	9540	9540	9540	9540	0
107	20241112	174500	54068010	9540	9540	9540	9540	0
108	20241112	174400	54068010	9540	9540	9540	9540	0
109	20241112	174300	54068010	9540	9540	9540	9540	0
110	20241112	174200	54068010	9540	9540	9540	9540	0
111	20241112	174100	54068010	9540	9540	9540	9540	0
112	20241112	174000	54068010	9540	9540	9540	9540	0
113	20241112	173900	54068010	9540	9540	9540	9540	0
114	20241112	173800	54068010	9540	9540	9540	9540	0
115	20241112	173700	54068010	9540	9540	9540	9540	0
116	20241112	173600	54068010	9540	9540	9540	9540	0
117	20241112	173500	54068010	9540	9540	9540	9540	0
118	20241112	173400	54068010	9540	9540	9540	9540	0
119	20241112	173300	54068010	9540	9540	9540	9540	0
120	20241112	173200	54068010	9540	9540	9540	9540	0
121	20241112	173100	54068010	9540	9540	9540	9540	0
122	20241112	173000	54068010	9540	9540	9540	9540	48
123	20241112	172900	54068010	9540	9540	9540	9540	0
124	20241112	172800	54068010	9540	9540	9540	9540	0
125	20241112	172700	54068010	9540	9540	9540	9540	0
126	20241112	172600	54068010	9540	9540	9540	9540	0
127	20241112	172500	54068010	9540	9540	9540	9540	0
128	20241112	172400	54068010	9540	9540	9540	9540	0
129	20241112	172300	54068010	9540	9540	9540	9540	0
130	20241112	172200	54068010	9540	9540	9540	9540	0
131	20241112	172100	54068010	9540	9540	9540	9540	0
132	20241112	172000	54068010	9540	9540	9540	9540	0
133	20241112	171900	54068010	9540	9540	9540	9540	0
134	20241112	171800	54068010	9540	9540	9540	9540	0
135	20241112	171700	54068010	9540	9540	9540	9540	0
136	20241112	171600	54068010	9540	9540	9540	9540	0
137	20241112	171500	54068010	9540	9540	9540	9540	0
138	20241112	171400	54068010	9540	9540	9540	9540	0
139	20241112	171300	54068010	9540	9540	9540	9540	0
140	20241112	171200	54068010	9540	9540	9540	9540	0
141	20241112	171100	54068010	9540	9540	9540	9540	0
142	20241112	171000	54068010	9540	9540	9540	9540	0
143	20241112	170900	54068010	9540	9540	9540	9540	0
144	20241112	170800	54068010	9540	9540	9540	9540	0
145	20241112	170700	54068010	9540	9540	9540	9540	0
146	20241112	170600	54068010	9540	9540	9540	9540	0
147	20241112	170500	54068010	9540	9540	9540	9540	0
148	20241112	170400	54068010	9540	9540	9540	9540	0
149	20241112	170300	54068010	9540	9540	9540	9540	0
150	20241112	170200	54068010	9540	9540	9540	9540	0
151	20241112	170100	54068010	9540	9540	9540	9540	0
152	20241112	170000	54068010	9540	9540	9540	9540	48
153	20241112	165900	54068010	9540	9540	9540	9540	0
154	20241112	165800	54068010	9540	9540	9540	9540	0
155	20241112	165700	54068010	9540	9540	9540	9540	0
156	20241112	165600	54068010	9540	9540	9540	9540	0
157	20241112	165500	54068010	9540	9540	9540	9540	0
158	20241112	165400	54068010	9540	9540	9540	9540	0
159	20241112	165300	54068010	9540	9540	9540	9540	0
160	20241112	165200	54068010	9540	9540	9540	9540	0
161	20241112	165100	54068010	9540	9540	9540	9540	0
162	20241112	165000	54068010	9540	9540	9540	9540	0
163	20241112	164900	54068010	9540	9540	9540	9540	0
164	20241112	164800	54068010	9540	9540	9540	9540	0
165	20241112	164700	54068010	9540	9540	9540	9540	0
166	20241112	164600	54068010	9540	9540	9540	9540	0
167	20241112	164500	54068010	9540	9540	9540	9540	0
168	20241112	164400	54068010	9540	9540	9540	9540	0
169	20241112	164300	54068010	9540	9540	9540	9540	0
170	20241112	164200	54068010	9540	9540	9540	9540	0
171	20241112	164100	54068010	9540	9540	9540	9540	0
172	20241112	164000	54068010	9540	9540	9540	9540	0
173	20241112	163900	54068010	9540	9540	9540	9540	0
174	20241112	163800	54068010	9540	9540	9540	9540	0
175	20241112	163700	54068010	9540	9540	9540	9540	0
176	20241112	163600	54068010	9540	9540	9540	9540	0
177	20241112	163500	54068010	9540	9540	9540	9540	0
178	20241112	163400	54068010	9540	9540	9540	9540	0
179	20241112	163300	54068010	9540	9540	9540	9540	0
180	20241112	163200	54068010	9540	9540	9540	9540	0
181	20241112	163100	54068010	9540	9540	9540	9540	0
182	20241112	163000	54068010	9540	9540	9540	9540	48
183	20241112	162900	54068010	9540	9540	9540	9540	0
184	20241112	162800	54068010	9540	9540	9540	9540	0
185	20241112	162700	54068010	9540	9540	9540	9540	0
186	20241112	162600	54068010	9540	9540	9540	9540	0
187	20241112	162500	54068010	9540	9540	9540	9540	0
188	20241112	162400	54068010	9540	9540	9540	9540	0
189	20241112	162300	54068010	9540	9540	9540	9540	0
190	20241112	162200	54068010	9540	9540	9540	9540	0
191	20241112	162100	54068010	9540	9540	9540	9540	0
192	20241112	162000	54068010	9540	9540	9540	9540	0
193	20241112	161900	54068010	9540	9540	9540	9540	0
194	20241112	161800	54068010	9540	9540	9540	9540	0
195	20241112	161700	54068010	9540	9540	9540	9540	0
196	20241112	161600	54068010	9540	9540	9540	9540	0
197	20241112	161500	54068010	9540	9540	9540	9540	0
198	20241112	161400	54068010	9540	9540	9540	9540	0
199	20241112	161300	54068010	9540	9540	9540	9540	0
200	20241112	161200	54068010	9540	9540	9540	9540	0
201	20241112	161100	54068010	9540	9540	9540	9540	0
202	20241112	161000	54068010	9540	9540	9540	9540	0
203	20241112	160900	54068010	9540	9540	9540	9540	0
204	20241112	160800	54068010	9540	9540	9540	9540	0
205	20241112	160700	54068010	9540	9540	9540	9540	0
206	20241112	160600	54068010	9540	9540	9540	9540	0
207	20241112	160500	54068010	9540	9540	9540	9540	0
208	20241112	160400	54068010	9540	9540	9540	9540	0
209	20241112	160300	54068010	9540	9540	9540	9540	0
210	20241112	160200	54068010	9540	9540	9540	9540	0
211	20241112	160100	54068010	9540	9540	9540	9540	0
212	20241112	160000	54068010	9540	9540	9540	9540	48
213	20241112	155900	54068010	9540	9540	9540	9540	0
214	20241112	155800	54068010	9540	9540	9540	9540	0
215	20241112	155700	54068010	9540	9540	9540	9540	0
216	20241112	155600	54068010	9540	9540	9540	9540	0
217	20241112	155500	54068010	9540	9540	9540	9540	0
218	20241112	155400	54068010	9540	9540	9540	9540	0
219	20241112	155300	54068010	9540	9540	9540	9540	0
220	20241112	155200	54068010	9540	9540	9540	9540	0
221	20241112	155100	54068010	9540	9540	9540	9540	0
222	20241112	155000	54068010	9540	9540	9540	9540	0
223	20241112	154900	54068010	9540	9540	9540	9540	0
224	20241112	154800	54068010	9540	9540	9540	9540	0
225	20241112	154700	54068010	9540	9540	9540	9540	0
226	20241112	154600	54068010	9540	9540	9540	9540	0
227	20241112	154500	54068010	9540	9540	9540	9540	0
228	20241112	154400	54068010	9540	9540	9540	9540	0
229	20241112	154300	54068010	9540	9540	9540	9540	0
230	20241112	154200	54068010	9540	9540	9540	9540	0
231	20241112	154100	54068010	9540	9540	9540	9540	0
232	20241112	154000	54068010	9540	9540	9540	9540	0
233	20241112	153900	54068010	9540	9540	9540	9540	0
234	20241112	153800	54068010	9540	9540	9540	9540	0
235	20241112	153700	54068010	9540	9540	9540	9540	0
236	20241112	153600	54068010	9540	9540	9540	9540	0
237	20241112	153500	54068010	9540	9540	9540	9540	0
238	20241112	153400	54068010	9540	9540	9540	9540	0
239	20241112	153300	54068010	9540	9540	9540	9540	0
240	20241112	153200	54068010	9540	9540	9540	9540	0
241	20241112	153100	54068010	9540	9540	9540	9540	0
242	20241112	153000	54068010	9540	9540	9540	9540	96
243	20241112	152900	53610090	9510	9510	9510	9510	0
244	20241112	152800	53610090	9510	9510	9510	9510	0
245	20241112	152700	53610090	9510	9510	9510	9510	0
246	20241112	152600	53610090	9510	9510	9510	9510	0
247	20241112	152500	53610090	9510	9510	9510	9510	0
248	20241112	152400	53610090	9510	9510	9510	9510	0
249	20241112	152300	53610090	9510	9510	9510	9510	0
250	20241112	152200	53610090	9510	9510	9510	9510	0
251	20241112	152100	53610090	9510	9510	9510	9510	0
252	20241112	152000	53610090	9510	9510	9510	9510	0
253	20241112	151900	53610090	9510	9510	9510	9510	25
254	20241112	151800	53372340	9510	9510	9510	9510	0
255	20241112	151700	53372340	9510	9510	9510	9510	0
256	20241112	151600	53372340	9510	9510	9510	9510	0
257	20241112	151500	53372340	9510	9510	9510	9510	0
258	20241112	151400	53372340	9510	9510	9510	9510	0
259	20241112	151300	53372340	9510	9510	9510	9510	1
260	20241112	151200	53362830	9470	9470	9470	9470	0
261	20241112	151100	53362830	9470	9470	9470	9470	0
262	20241112	151000	53362830	9470	9470	9470	9470	0
263	20241112	150900	53362830	9470	9470	9470	9470	0
264	20241112	150800	53362830	9470	9470	9470	9470	0
265	20241112	150700	53362830	9470	9470	9470	9470	0
266	20241112	150600	53362830	9470	9470	9470	9470	0
267	20241112	150500	53362830	9470	9470	9470	9470	0
268	20241112	150400	53362830	9470	9470	9470	9470	0
269	20241112	150300	53362830	9470	9470	9470	9470	0
270	20241112	150200	53362830	9470	9470	9470	9470	0
271	20241112	150100	53362830	9470	9470	9470	9470	0
272	20241112	150000	53362830	9470	9470	9470	9470	0
273	20241112	145900	53362830	9470	9470	9470	9470	0
274	20241112	145800	53362830	9470	9500	9500	9470	100
275	20241112	145700	52415630	9500	9500	9500	9500	0
276	20241112	145600	52415630	9500	9500	9500	9500	0
277	20241112	145500	52415630	9500	9500	9500	9500	0
278	20241112	145400	52415630	9500	9500	9500	9500	0
279	20241112	145300	52415630	9500	9500	9500	9500	1
280	20241112	145200	52406130	9500	9500	9500	9500	4
281	20241112	145100	52368130	9520	9520	9520	9520	0
282	20241112	145000	52368130	9520	9520	9520	9520	0
283	20241112	144900	52368130	9520	9520	9520	9520	0
284	20241112	144800	52368130	9520	9500	9520	9500	163
285	20241112	144700	50816630	9500	9500	9500	9500	0
286	20241112	144600	50816630	9500	9500	9500	9500	0
287	20241112	144500	50816630	9500	9500	9500	9500	0
288	20241112	144400	50816630	9500	9500	9500	9500	0
289	20241112	144300	50816630	9500	9500	9500	9500	0
290	20241112	144200	50816630	9500	9500	9500	9500	0
291	20241112	144100	50816630	9500	9500	9500	9500	0
292	20241112	144000	50816630	9500	9500	9500	9500	0
293	20241112	143900	50816630	9500	9500	9500	9500	0
294	20241112	143800	50816630	9500	9500	9500	9500	15
295	20241112	143700	50674130	9500	9500	9500	9500	0
296	20241112	143600	50674130	9500	9500	9500	9500	0
297	20241112	143500	50674130	9500	9500	9500	9500	2
298	20241112	143400	50655130	9500	9500	9500	9500	0
299	20241112	143300	50655130	9500	9500	9500	9500	0
300	20241112	143200	50655130	9500	9500	9500	9500	0
301	20241112	143100	50655130	9500	9500	9500	9500	13
302	20241112	143000	50531630	9510	9500	9510	9500	9
303	20241112	142900	50446080	9540	9540	9540	9540	0
304	20241112	142800	50446080	9540	9540	9540	9540	300
305	20241112	142700	47584080	9550	9560	9560	9550	761
306	20241112	142600	40313540	9560	9560	9560	9560	1
307	20241112	142500	40303980	9570	9570	9570	9570	0
308	20241112	142400	40303980	9570	9570	9570	9570	0
309	20241112	142300	40303980	9570	9570	9570	9570	100
310	20241112	142200	39346980	9580	9580	9580	9580	0
311	20241112	142100	39346980	9580	9580	9580	9580	0
312	20241112	142000	39346980	9580	9580	9580	9580	30
313	20241112	141900	39059580	9590	9590	9590	9590	0
314	20241112	141800	39059580	9590	9590	9590	9590	0
315	20241112	141700	39059580	9590	9590	9590	9590	0
316	20241112	141600	39059580	9590	9590	9590	9590	0
317	20241112	141500	39059580	9590	9590	9590	9590	0
318	20241112	141400	39059580	9590	9590	9590	9590	0
319	20241112	141300	39059580	9590	9590	9590	9590	0
320	20241112	141200	39059580	9590	9590	9590	9590	0
321	20241112	141100	39059580	9590	9590	9590	9590	0
322	20241112	141000	39059580	9590	9590	9590	9590	0
323	20241112	140900	39059580	9590	9590	9590	9590	0
324	20241112	140800	39059580	9590	9590	9590	9590	0
325	20241112	140700	39059580	9590	9590	9590	9590	0
326	20241112	140600	39059580	9590	9590	9590	9590	0
327	20241112	140500	39059580	9590	9590	9590	9590	0
328	20241112	140400	39059580	9590	9590	9590	9590	0
329	20241112	140300	39059580	9590	9590	9590	9590	0
330	20241112	140200	39059580	9590	9590	9590	9590	0
331	20241112	140100	39059580	9590	9590	9590	9590	0
332	20241112	140000	39059580	9590	9590	9590	9590	0
333	20241112	135900	39059580	9590	9590	9590	9590	0
334	20241112	135800	39059580	9590	9590	9590	9590	265
335	20241112	135700	36518230	9610	9610	9610	9610	0
336	20241112	135600	36518230	9610	9610	9610	9610	0
337	20241112	135500	36518230	9610	9610	9610	9610	0
338	20241112	135400	36518230	9610	9610	9610	9610	0
339	20241112	135300	36518230	9610	9610	9610	9610	0
340	20241112	135200	36518230	9610	9610	9610	9610	0
341	20241112	135100	36518230	9610	9610	9610	9610	0
342	20241112	135000	36518230	9610	9610	9610	9610	0
343	20241112	134900	36518230	9610	9610	9610	9610	0
344	20241112	134800	36518230	9610	9610	9610	9610	0
345	20241112	134700	36518230	9610	9610	9610	9610	0
346	20241112	134600	36518230	9610	9610	9610	9610	0
347	20241112	134500	36518230	9610	9610	9610	9610	0
348	20241112	134400	36518230	9610	9610	9610	9610	0
349	20241112	134300	36518230	9610	9610	9610	9610	0
350	20241112	134200	36518230	9610	9610	9610	9610	0
351	20241112	134100	36518230	9610	9610	9610	9610	0
352	20241112	134000	36518230	9610	9610	9610	9610	0
353	20241112	133900	36518230	9610	9610	9610	9610	0
354	20241112	133800	36518230	9610	9610	9610	9610	3
355	20241112	133700	36489400	9610	9610	9610	9610	0
356	20241112	133600	36489400	9610	9610	9610	9610	0
357	20241112	133500	36489400	9610	9610	9610	9610	0
358	20241112	133400	36489400	9610	9610	9610	9610	0
359	20241112	133300	36489400	9610	9610	9610	9610	0
360	20241112	133200	36489400	9610	9610	9610	9610	0
361	20241112	133100	36489400	9610	9610	9610	9610	5
362	20241112	133000	36441350	9610	9610	9610	9610	0
363	20241112	132900	36441350	9610	9610	9610	9610	0
364	20241112	132800	36441350	9610	9610	9610	9610	0
365	20241112	132700	36441350	9610	9610	9610	9610	10
366	20241112	132600	36345250	9610	9610	9610	9610	1
367	20241112	132500	36335640	9600	9600	9600	9600	0
368	20241112	132400	36335640	9600	9600	9600	9600	0
369	20241112	132300	36335640	9600	9600	9600	9600	0
370	20241112	132200	36335640	9600	9600	9600	9600	9
371	20241112	132100	36249240	9610	9610	9610	9610	0
372	20241112	132000	36249240	9610	9610	9610	9610	0
373	20241112	131900	36249240	9610	9610	9610	9610	0
374	20241112	131800	36249240	9610	9610	9610	9610	528
375	20241112	131700	31175160	9620	9620	9620	9620	9
376	20241112	131600	31088580	9620	9620	9620	9620	0
377	20241112	131500	31088580	9620	9620	9620	9620	9
378	20241112	131400	31002000	9650	9650	9650	9650	0
379	20241112	131300	31002000	9650	9650	9650	9650	1
380	20241112	131200	30992350	9630	9630	9630	9630	0
381	20241112	131100	30992350	9630	9630	9630	9630	5
382	20241112	131000	30944200	9650	9650	9650	9650	1
383	20241112	130900	30934550	9650	9650	9650	9650	0
384	20241112	130800	30934550	9650	9650	9650	9650	0
385	20241112	130700	30934550	9650	9650	9650	9650	0
386	20241112	130600	30934550	9650	9650	9650	9650	0
387	20241112	130500	30934550	9650	9650	9650	9650	0
388	20241112	130400	30934550	9650	9650	9650	9650	0
389	20241112	130300	30934550	9650	9650	9650	9650	0
390	20241112	130200	30934550	9650	9650	9650	9650	0
391	20241112	130100	30934550	9650	9650	9650	9650	0
392	20241112	130000	30934550	9650	9650	9650	9650	0
393	20241112	125900	30934550	9650	9650	9650	9650	0
394	20241112	125800	30934550	9650	9650	9650	9650	0
395	20241112	125700	30934550	9650	9650	9650	9650	0
396	20241112	125600	30934550	9650	9650	9650	9650	0
397	20241112	125500	30934550	9650	9650	9650	9650	0
398	20241112	125400	30934550	9650	9650	9650	9650	0
399	20241112	125300	30934550	9650	9650	9650	9650	0
400	20241112	125200	30934550	9650	9650	9650	9650	0
401	20241112	125100	30934550	9650	9650	9650	9650	0
402	20241112	125000	30934550	9650	9650	9650	9650	0
403	20241112	124900	30934550	9650	9650	9650	9650	0
404	20241112	124800	30934550	9650	9650	9650	9650	0
405	20241112	124700	30934550	9650	9650	9650	9650	0
406	20241112	124600	30934550	9650	9650	9650	9650	0
407	20241112	124500	30934550	9650	9650	9650	9650	0
408	20241112	124400	30934550	9650	9650	9650	9650	0
409	20241112	124300	30934550	9650	9650	9650	9650	0
410	20241112	124200	30934550	9650	9650	9650	9650	0
411	20241112	124100	30934550	9650	9650	9650	9650	0
412	20241112	124000	30934550	9650	9650	9650	9650	0
413	20241112	123900	30934550	9650	9650	9650	9650	0
414	20241112	123800	30934550	9650	9650	9650	9650	0
415	20241112	123700	30934550	9650	9650	9650	9650	0
416	20241112	123600	30934550	9650	9650	9650	9650	0
417	20241112	123500	30934550	9650	9650	9650	9650	0
418	20241112	123400	30934550	9650	9650	9650	9650	0
419	20241112	123300	30934550	9650	9650	9650	9650	0
420	20241112	123200	30934550	9650	9650	9650	9650	0
421	20241112	123100	30934550	9650	9650	9650	9650	0
422	20241112	123000	30934550	9650	9650	9650	9650	0
423	20241112	122900	30934550	9650	9650	9650	9650	0
424	20241112	122800	30934550	9650	9650	9650	9650	0
425	20241112	122700	30934550	9650	9650	9650	9650	0
426	20241112	122600	30934550	9650	9650	9650	9650	0
427	20241112	122500	30934550	9650	9630	9650	9630	3
428	20241112	122400	30905640	9610	9610	9610	9610	0
429	20241112	122300	30905640	9610	9620	9620	9610	376
430	20241112	122200	27289420	9620	9630	9630	9620	24
431	20241112	122100	27058440	9640	9640	9640	9640	10
432	20241112	122000	26962040	9660	9660	9660	9660	0
433	20241112	121900	26962040	9660	9660	9660	9660	0
434	20241112	121800	26962040	9660	9660	9660	9660	0
435	20241112	121700	26962040	9660	9650	9660	9650	31
436	20241112	121600	26662880	9660	9660	9660	9660	0
437	20241112	121500	26662880	9660	9660	9660	9660	0
438	20241112	121400	26662880	9660	9660	9660	9660	0
439	20241112	121300	26662880	9660	9660	9660	9660	0
440	20241112	121200	26662880	9660	9660	9660	9660	0
441	20241112	121100	26662880	9660	9660	9660	9660	1
442	20241112	121000	26653220	9650	9650	9650	9650	0
443	20241112	120900	26653220	9650	9650	9650	9650	0
444	20241112	120800	26653220	9650	9650	9650	9650	0
445	20241112	120700	26653220	9650	9650	9650	9650	1
446	20241112	120600	26643570	9660	9660	9660	9660	0
447	20241112	120500	26643570	9660	9660	9660	9660	0
448	20241112	120400	26643570	9660	9660	9660	9660	0
449	20241112	120300	26643570	9660	9660	9660	9660	0
450	20241112	120200	26643570	9660	9660	9660	9660	1
451	20241112	120100	26633910	9660	9660	9660	9660	0
452	20241112	120000	26633910	9660	9660	9660	9660	0
453	20241112	115900	26633910	9660	9660	9660	9660	5
454	20241112	115800	26585610	9660	9660	9660	9660	0
455	20241112	115700	26585610	9660	9660	9660	9660	0
456	20241112	115600	26585610	9660	9660	9660	9660	0
457	20241112	115500	26585610	9660	9660	9660	9660	0
458	20241112	115400	26585610	9660	9660	9660	9660	1
459	20241112	115300	26575950	9630	9630	9630	9630	2
460	20241112	115200	26556690	9660	9660	9660	9660	0
461	20241112	115100	26556690	9660	9660	9660	9660	0
462	20241112	115000	26556690	9660	9660	9660	9660	0
463	20241112	114900	26556690	9660	9660	9660	9660	0
464	20241112	114800	26556690	9660	9660	9660	9660	0
465	20241112	114700	26556690	9660	9660	9660	9660	1
466	20241112	114600	26547030	9640	9640	9640	9640	0
467	20241112	114500	26547030	9640	9640	9640	9640	0
468	20241112	114400	26547030	9640	9640	9640	9640	0
469	20241112	114300	26547030	9640	9640	9640	9640	0
470	20241112	114200	26547030	9640	9640	9640	9640	0
471	20241112	114100	26547030	9640	9640	9640	9640	0
472	20241112	114000	26547030	9640	9640	9640	9640	0
473	20241112	113900	26547030	9640	9640	9640	9640	0
474	20241112	113800	26547030	9640	9640	9640	9640	0
475	20241112	113700	26547030	9640	9640	9640	9640	0
476	20241112	113600	26547030	9640	9640	9640	9640	0
477	20241112	113500	26547030	9640	9640	9640	9640	0
478	20241112	113400	26547030	9640	9640	9640	9640	0
479	20241112	113300	26547030	9640	9640	9640	9640	8
480	20241112	113200	26469910	9670	9670	9670	9670	0
481	20241112	113100	26469910	9670	9670	9670	9670	0
482	20241112	113000	26469910	9670	9670	9670	9670	0
483	20241112	112900	26469910	9670	9670	9670	9670	0
484	20241112	112800	26469910	9670	9670	9670	9670	0
485	20241112	112700	26469910	9670	9670	9670	9670	0
486	20241112	112600	26469910	9670	9670	9670	9670	0
487	20241112	112500	26469910	9670	9670	9670	9670	0
488	20241112	112400	26469910	9670	9670	9670	9670	0
489	20241112	112300	26469910	9670	9670	9670	9670	24
490	20241112	112200	26237830	9640	9640	9640	9640	0
491	20241112	112100	26237830	9640	9640	9640	9640	0
492	20241112	112000	26237830	9640	9640	9640	9640	0
493	20241112	111900	26237830	9640	9640	9640	9640	0
494	20241112	111800	26237830	9640	9640	9640	9640	0
495	20241112	111700	26237830	9640	9640	9640	9640	0
496	20241112	111600	26237830	9640	9640	9640	9640	0
497	20241112	111500	26237830	9640	9640	9640	9640	0
498	20241112	111400	26237830	9640	9640	9640	9640	0
499	20241112	111300	26237830	9640	9640	9640	9640	0
500	20241112	111200	26237830	9640	9640	9640	9640	0
501	20241112	111100	26237830	9640	9640	9640	9640	0
502	20241112	111000	26237830	9640	9640	9640	9640	0
503	20241112	110900	26237830	9640	9640	9640	9640	0
504	20241112	110800	26237830	9640	9640	9640	9640	15
505	20241112	110700	26093230	9640	9640	9640	9640	0
506	20241112	110600	26093230	9640	9640	9640	9640	0
507	20241112	110500	26093230	9640	9640	9640	9640	0
508	20241112	110400	26093230	9640	9640	9640	9640	0
509	20241112	110300	26093230	9640	9640	9640	9640	1
510	20241112	110200	26083590	9650	9650	9650	9650	0
511	20241112	110100	26083590	9650	9650	9650	9650	0
512	20241112	110000	26083590	9650	9650	9650	9650	0
513	20241112	105900	26083590	9650	9650	9650	9650	0
514	20241112	105800	26083590	9650	9650	9650	9650	0
515	20241112	105700	26083590	9650	9650	9650	9650	0
516	20241112	105600	26083590	9650	9650	9650	9650	0
517	20241112	105500	26083590	9650	9650	9650	9650	0
518	20241112	105400	26083590	9650	9650	9650	9650	18
519	20241112	105300	25909890	9650	9650	9650	9650	0
520	20241112	105200	25909890	9650	9650	9650	9650	0
521	20241112	105100	25909890	9650	9650	9650	9650	0
522	20241112	105000	25909890	9650	9650	9650	9650	10
523	20241112	104900	25813390	9630	9630	9630	9630	0
524	20241112	104800	25813390	9630	9630	9630	9630	0
525	20241112	104700	25813390	9630	9630	9630	9630	0
526	20241112	104600	25813390	9630	9630	9630	9630	0
527	20241112	104500	25813390	9630	9630	9630	9630	0
528	20241112	104400	25813390	9630	9630	9630	9630	0
529	20241112	104300	25813390	9630	9630	9630	9630	2
530	20241112	104200	25794130	9660	9660	9660	9660	0
531	20241112	104100	25794130	9660	9660	9660	9660	0
532	20241112	104000	25794130	9660	9650	9660	9650	103
533	20241112	103900	24799600	9650	9650	9650	9650	5
534	20241112	103800	24751350	9650	9650	9650	9650	0
535	20241112	103700	24751350	9650	9650	9650	9650	0
536	20241112	103600	24751350	9650	9650	9650	9650	0
537	20241112	103500	24751350	9650	9650	9650	9650	0
538	20241112	103400	24751350	9650	9650	9650	9650	0
539	20241112	103300	24751350	9650	9650	9650	9650	0
540	20241112	103200	24751350	9650	9650	9650	9650	0
541	20241112	103100	24751350	9650	9650	9650	9650	0
542	20241112	103000	24751350	9650	9650	9650	9650	0
543	20241112	102900	24751350	9650	9650	9650	9650	0
544	20241112	102800	24751350	9650	9650	9650	9650	0
545	20241112	102700	24751350	9650	9650	9650	9650	0
546	20241112	102600	24751350	9650	9650	9650	9650	0
547	20241112	102500	24751350	9650	9650	9650	9650	0
548	20241112	102400	24751350	9650	9650	9650	9650	0
549	20241112	102300	24751350	9650	9650	9650	9650	0
550	20241112	102200	24751350	9650	9650	9650	9650	0
551	20241112	102100	24751350	9650	9650	9650	9650	128
552	20241112	102000	23516150	9650	9650	9650	9650	0
553	20241112	101900	23516150	9650	9650	9650	9650	0
554	20241112	101800	23516150	9650	9650	9650	9650	0
555	20241112	101700	23516150	9650	9650	9650	9650	0
556	20241112	101600	23516150	9650	9650	9650	9650	0
557	20241112	101500	23516150	9650	9650	9650	9650	0
558	20241112	101400	23516150	9650	9650	9650	9650	0
559	20241112	101300	23516150	9650	9650	9650	9650	0
560	20241112	101200	23516150	9650	9650	9650	9650	0
561	20241112	101100	23516150	9650	9650	9650	9650	0
562	20241112	101000	23516150	9650	9650	9650	9650	0
563	20241112	100900	23516150	9650	9650	9650	9650	0
564	20241112	100800	23516150	9650	9650	9650	9650	0
565	20241112	100700	23516150	9650	9650	9650	9650	0
566	20241112	100600	23516150	9650	9650	9650	9650	1
567	20241112	100500	23506500	9650	9650	9650	9650	1
568	20241112	100400	23496850	9610	9610	9610	9610	0
569	20241112	100300	23496850	9610	9610	9610	9610	0
570	20241112	100200	23496850	9610	9610	9610	9610	0
571	20241112	100100	23496850	9610	9610	9610	9610	0
572	20241112	100000	23496850	9610	9610	9610	9610	0
573	20241112	095900	23496850	9610	9610	9610	9610	2
574	20241112	095800	23477630	9610	9610	9610	9610	497
575	20241112	095700	18701460	9600	9600	9600	9600	200
576	20241112	095600	16781460	9600	9600	9600	9600	92
577	20241112	095500	15898260	9600	9610	9610	9600	137
578	20241112	095400	14582000	9660	9660	9660	9660	0
579	20241112	095300	14582000	9660	9660	9660	9660	3
580	20241112	095200	14553020	9660	9660	9660	9660	0
581	20241112	095100	14553020	9660	9660	9660	9660	0
582	20241112	095000	14553020	9660	9660	9660	9660	0
583	20241112	094900	14553020	9660	9610	9660	9610	101
584	20241112	094800	13582360	9660	9660	9660	9660	1
585	20241112	094700	13572700	9610	9610	9610	9610	0
586	20241112	094600	13572700	9610	9610	9610	9610	23
587	20241112	094500	13351670	9660	9660	9660	9660	0
588	20241112	094400	13351670	9660	9660	9660	9660	0
589	20241112	094300	13351670	9660	9660	9660	9660	0
590	20241112	094200	13351670	9660	9660	9660	9660	0
591	20241112	094100	13351670	9660	9660	9660	9660	0
592	20241112	094000	13351670	9660	9660	9660	9660	0
593	20241112	093900	13351670	9660	9660	9660	9660	1
594	20241112	093800	13342010	9590	9590	9590	9590	0
595	20241112	093700	13342010	9590	9590	9590	9590	8
596	20241112	093600	13265290	9680	9680	9680	9680	0
597	20241112	093500	13265290	9680	9590	9680	9590	2
598	20241112	093400	13246020	9670	9670	9670	9670	0
599	20241112	093300	13246020	9670	9670	9670	9670	1
600	20241112	093200	13236350	9670	9680	9680	9670	4
601	20241112	093100	13197640	9680	9680	9680	9680	0
602	20241112	093000	13197640	9680	9680	9680	9680	4
603	20241112	092900	13158920	9830	9820	9830	9820	2
604	20241112	092800	13139270	9670	9670	9670	9670	0
605	20241112	092700	13139270	9670	9670	9670	9670	0
606	20241112	092600	13139270	9670	9670	9670	9670	0
607	20241112	092500	13139270	9670	9670	9670	9670	0
608	20241112	092400	13139270	9670	9670	9670	9670	0
609	20241112	092300	13139270	9670	9670	9670	9670	0
610	20241112	092200	13139270	9670	9670	9670	9670	42
611	20241112	092100	12733130	9670	9660	9670	9660	122
612	20241112	092000	11554600	9660	9650	9660	9650	10
613	20241112	091900	11458080	9650	9650	9650	9650	1
614	20241112	091800	11448430	9550	9550	9550	9550	0
615	20241112	091700	11448430	9550	9550	9550	9550	50
616	20241112	091600	10970930	9600	9600	9600	9600	0
617	20241112	091500	10970930	9600	9600	9600	9600	1
618	20241112	091400	10961330	9650	9650	9650	9650	0
619	20241112	091300	10961330	9650	9650	9650	9650	1
620	20241112	091200	10951680	9600	9600	9600	9600	0
621	20241112	091100	10951680	9600	9600	9600	9600	0
622	20241112	091000	10951680	9600	9600	9600	9600	0
623	20241112	090900	10951680	9600	9600	9600	9600	0
624	20241112	090800	10951680	9600	9630	9630	9600	126
625	20241112	090700	9738540	9640	9640	9640	9640	336
626	20241112	090600	6499500	9640	9640	9640	9640	0
627	20241112	090500	6499500	9640	9640	9640	9640	0
628	20241112	090400	6499500	9640	9640	9640	9640	200
629	20241112	090300	4571500	9650	9650	9650	9650	124
630	20241112	090200	3374900	9640	9650	9650	9640	100
631	20241112	090100	2409980	9650	9650	9690	9650	114
632	20241112	090000	1309680	9630	9630	9630	9630	136