KissMeData/053260/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193200	81248310	4375	4375	4375	4375	216
3	20241111	193100	81248310	4375	4375	4375	4375	0
4	20241111	193000	81248310	4375	4375	4375	4375	0
5	20241111	192900	81248310	4375	4375	4375	4375	0
6	20241111	192800	81248310	4375	4375	4375	4375	0
7	20241111	192700	81248310	4375	4375	4375	4375	0
8	20241111	192600	81248310	4375	4375	4375	4375	0
9	20241111	192500	81248310	4375	4375	4375	4375	0
10	20241111	192400	81248310	4375	4375	4375	4375	0
11	20241111	192300	81248310	4375	4375	4375	4375	0
12	20241111	192200	81248310	4375	4375	4375	4375	0
13	20241111	192100	81248310	4375	4375	4375	4375	0
14	20241111	192000	81248310	4375	4375	4375	4375	0
15	20241111	191900	81248310	4375	4375	4375	4375	0
16	20241111	191800	81248310	4375	4375	4375	4375	0
17	20241111	191700	81248310	4375	4375	4375	4375	0
18	20241111	191600	81248310	4375	4375	4375	4375	0
19	20241111	191500	81248310	4375	4375	4375	4375	0
20	20241111	191400	81248310	4375	4375	4375	4375	0
21	20241111	191300	81248310	4375	4375	4375	4375	0
22	20241111	191200	81248310	4375	4375	4375	4375	0
23	20241111	191100	81248310	4375	4375	4375	4375	0
24	20241111	191000	81248310	4375	4375	4375	4375	0
25	20241111	190900	81248310	4375	4375	4375	4375	0
26	20241111	190800	81248310	4375	4375	4375	4375	0
27	20241111	190700	81248310	4375	4375	4375	4375	0
28	20241111	190600	81248310	4375	4375	4375	4375	0
29	20241111	190500	81248310	4375	4375	4375	4375	0
30	20241111	190400	81248310	4375	4375	4375	4375	0
31	20241111	190300	81248310	4375	4375	4375	4375	0
32	20241111	190200	81248310	4375	4375	4375	4375	216
33	20241111	190100	81248310	4375	4375	4375	4375	0
34	20241111	190000	81248310	4375	4375	4375	4375	0
35	20241111	185900	81248310	4375	4375	4375	4375	0
36	20241111	185800	81248310	4375	4375	4375	4375	0
37	20241111	185700	81248310	4375	4375	4375	4375	0
38	20241111	185600	81248310	4375	4375	4375	4375	0
39	20241111	185500	81248310	4375	4375	4375	4375	0
40	20241111	185400	81248310	4375	4375	4375	4375	0
41	20241111	185300	81248310	4375	4375	4375	4375	0
42	20241111	185200	81248310	4375	4375	4375	4375	0
43	20241111	185100	81248310	4375	4375	4375	4375	0
44	20241111	185000	81248310	4375	4375	4375	4375	0
45	20241111	184900	81248310	4375	4375	4375	4375	0
46	20241111	184800	81248310	4375	4375	4375	4375	0
47	20241111	184700	81248310	4375	4375	4375	4375	0
48	20241111	184600	81248310	4375	4375	4375	4375	0
49	20241111	184500	81248310	4375	4375	4375	4375	0
50	20241111	184400	81248310	4375	4375	4375	4375	0
51	20241111	184300	81248310	4375	4375	4375	4375	0
52	20241111	184200	81248310	4375	4375	4375	4375	0
53	20241111	184100	81248310	4375	4375	4375	4375	0
54	20241111	184000	81248310	4375	4375	4375	4375	0
55	20241111	183900	81248310	4375	4375	4375	4375	0
56	20241111	183800	81248310	4375	4375	4375	4375	0
57	20241111	183700	81248310	4375	4375	4375	4375	0
58	20241111	183600	81248310	4375	4375	4375	4375	0
59	20241111	183500	81248310	4375	4375	4375	4375	0
60	20241111	183400	81248310	4375	4375	4375	4375	0
61	20241111	183300	81248310	4375	4375	4375	4375	0
62	20241111	183200	81248310	4375	4375	4375	4375	216
63	20241111	183100	81248310	4375	4375	4375	4375	0
64	20241111	183000	81248310	4375	4375	4375	4375	0
65	20241111	182900	81248310	4375	4375	4375	4375	0
66	20241111	182800	81248310	4375	4375	4375	4375	0
67	20241111	182700	81248310	4375	4375	4375	4375	0
68	20241111	182600	81248310	4375	4375	4375	4375	0
69	20241111	182500	81248310	4375	4375	4375	4375	0
70	20241111	182400	81248310	4375	4375	4375	4375	0
71	20241111	182300	81248310	4375	4375	4375	4375	0
72	20241111	182200	81248310	4375	4375	4375	4375	0
73	20241111	182100	81248310	4375	4375	4375	4375	0
74	20241111	182000	81248310	4375	4375	4375	4375	0
75	20241111	181900	81248310	4375	4375	4375	4375	0
76	20241111	181800	81248310	4375	4375	4375	4375	0
77	20241111	181700	81248310	4375	4375	4375	4375	0
78	20241111	181600	81248310	4375	4375	4375	4375	0
79	20241111	181500	81248310	4375	4375	4375	4375	0
80	20241111	181400	81248310	4375	4375	4375	4375	0
81	20241111	181300	81248310	4375	4375	4375	4375	0
82	20241111	181200	81248310	4375	4375	4375	4375	0
83	20241111	181100	81248310	4375	4375	4375	4375	0
84	20241111	181000	81248310	4375	4375	4375	4375	0
85	20241111	180900	81248310	4375	4375	4375	4375	0
86	20241111	180800	81248310	4375	4375	4375	4375	0
87	20241111	180700	81248310	4375	4375	4375	4375	0
88	20241111	180600	81248310	4375	4375	4375	4375	0
89	20241111	180500	81248310	4375	4375	4375	4375	0
90	20241111	180400	81248310	4375	4375	4375	4375	0
91	20241111	180300	81248310	4375	4375	4375	4375	0
92	20241111	180200	81248310	4375	4375	4375	4375	216
93	20241111	180100	81248310	4375	4375	4375	4375	0
94	20241111	180000	81248310	4375	4375	4375	4375	0
95	20241111	175900	81248310	4375	4375	4375	4375	0
96	20241111	175800	81248310	4375	4375	4375	4375	0
97	20241111	175700	81248310	4375	4375	4375	4375	0
98	20241111	175600	81248310	4375	4375	4375	4375	0
99	20241111	175500	81248310	4375	4375	4375	4375	0
100	20241111	175400	81248310	4375	4375	4375	4375	0
101	20241111	175300	81248310	4375	4375	4375	4375	0
102	20241111	175200	81248310	4375	4375	4375	4375	0
103	20241111	175100	81248310	4375	4375	4375	4375	0
104	20241111	175000	81248310	4375	4375	4375	4375	0
105	20241111	174900	81248310	4375	4375	4375	4375	0
106	20241111	174800	81248310	4375	4375	4375	4375	0
107	20241111	174700	81248310	4375	4375	4375	4375	0
108	20241111	174600	81248310	4375	4375	4375	4375	0
109	20241111	174500	81248310	4375	4375	4375	4375	0
110	20241111	174400	81248310	4375	4375	4375	4375	0
111	20241111	174300	81248310	4375	4375	4375	4375	0
112	20241111	174200	81248310	4375	4375	4375	4375	0
113	20241111	174100	81248310	4375	4375	4375	4375	0
114	20241111	174000	81248310	4375	4375	4375	4375	0
115	20241111	173900	81248310	4375	4375	4375	4375	0
116	20241111	173800	81248310	4375	4375	4375	4375	0
117	20241111	173700	81248310	4375	4375	4375	4375	0
118	20241111	173600	81248310	4375	4375	4375	4375	0
119	20241111	173500	81248310	4375	4375	4375	4375	0
120	20241111	173400	81248310	4375	4375	4375	4375	0
121	20241111	173300	81248310	4375	4375	4375	4375	0
122	20241111	173200	81248310	4375	4375	4375	4375	216
123	20241111	173100	81248310	4375	4375	4375	4375	0
124	20241111	173000	81248310	4375	4375	4375	4375	0
125	20241111	172900	81248310	4375	4375	4375	4375	0
126	20241111	172800	81248310	4375	4375	4375	4375	0
127	20241111	172700	81248310	4375	4375	4375	4375	0
128	20241111	172600	81248310	4375	4375	4375	4375	0
129	20241111	172500	81248310	4375	4375	4375	4375	0
130	20241111	172400	81248310	4375	4375	4375	4375	0
131	20241111	172300	81248310	4375	4375	4375	4375	0
132	20241111	172200	81248310	4375	4375	4375	4375	0
133	20241111	172100	81248310	4375	4375	4375	4375	0
134	20241111	172000	81248310	4375	4375	4375	4375	0
135	20241111	171900	81248310	4375	4375	4375	4375	0
136	20241111	171800	81248310	4375	4375	4375	4375	0
137	20241111	171700	81248310	4375	4375	4375	4375	0
138	20241111	171600	81248310	4375	4375	4375	4375	0
139	20241111	171500	81248310	4375	4375	4375	4375	0
140	20241111	171400	81248310	4375	4375	4375	4375	0
141	20241111	171300	81248310	4375	4375	4375	4375	0
142	20241111	171200	81248310	4375	4375	4375	4375	0
143	20241111	171100	81248310	4375	4375	4375	4375	0
144	20241111	171000	81248310	4375	4375	4375	4375	0
145	20241111	170900	81248310	4375	4375	4375	4375	0
146	20241111	170800	81248310	4375	4375	4375	4375	0
147	20241111	170700	81248310	4375	4375	4375	4375	0
148	20241111	170600	81248310	4375	4375	4375	4375	0
149	20241111	170500	81248310	4375	4375	4375	4375	0
150	20241111	170400	81248310	4375	4375	4375	4375	0
151	20241111	170300	81248310	4375	4375	4375	4375	0
152	20241111	170200	81248310	4375	4375	4375	4375	216
153	20241111	170100	81248310	4375	4375	4375	4375	0
154	20241111	170000	81248310	4375	4375	4375	4375	0
155	20241111	165900	81248310	4375	4375	4375	4375	0
156	20241111	165800	81248310	4375	4375	4375	4375	0
157	20241111	165700	81248310	4375	4375	4375	4375	0
158	20241111	165600	81248310	4375	4375	4375	4375	0
159	20241111	165500	81248310	4375	4375	4375	4375	0
160	20241111	165400	81248310	4375	4375	4375	4375	0
161	20241111	165300	81248310	4375	4375	4375	4375	0
162	20241111	165200	81248310	4375	4375	4375	4375	0
163	20241111	165100	81248310	4375	4375	4375	4375	0
164	20241111	165000	81248310	4375	4375	4375	4375	0
165	20241111	164900	81248310	4375	4375	4375	4375	0
166	20241111	164800	81248310	4375	4375	4375	4375	0
167	20241111	164700	81248310	4375	4375	4375	4375	0
168	20241111	164600	81248310	4375	4375	4375	4375	0
169	20241111	164500	81248310	4375	4375	4375	4375	0
170	20241111	164400	81248310	4375	4375	4375	4375	0
171	20241111	164300	81248310	4375	4375	4375	4375	0
172	20241111	164200	81248310	4375	4375	4375	4375	0
173	20241111	164100	81248310	4375	4375	4375	4375	0
174	20241111	164000	81248310	4375	4375	4375	4375	0
175	20241111	163900	81248310	4375	4375	4375	4375	0
176	20241111	163800	81248310	4375	4375	4375	4375	0
177	20241111	163700	81248310	4375	4375	4375	4375	0
178	20241111	163600	81248310	4375	4375	4375	4375	0
179	20241111	163500	81248310	4375	4375	4375	4375	0
180	20241111	163400	81248310	4375	4375	4375	4375	0
181	20241111	163300	81248310	4375	4375	4375	4375	0
182	20241111	163200	81248310	4375	4375	4375	4375	216
183	20241111	163100	81248310	4375	4375	4375	4375	0
184	20241111	163000	81248310	4375	4375	4375	4375	0
185	20241111	162900	81248310	4375	4375	4375	4375	0
186	20241111	162800	81248310	4375	4375	4375	4375	0
187	20241111	162700	81248310	4375	4375	4375	4375	0
188	20241111	162600	81248310	4375	4375	4375	4375	0
189	20241111	162500	81248310	4375	4375	4375	4375	0
190	20241111	162400	81248310	4375	4375	4375	4375	0
191	20241111	162300	81248310	4375	4375	4375	4375	0
192	20241111	162200	81248310	4375	4375	4375	4375	0
193	20241111	162100	81248310	4375	4375	4375	4375	0
194	20241111	162000	81248310	4375	4375	4375	4375	0
195	20241111	161900	81248310	4375	4375	4375	4375	0
196	20241111	161800	81248310	4375	4375	4375	4375	0
197	20241111	161700	81248310	4375	4375	4375	4375	0
198	20241111	161600	81248310	4375	4375	4375	4375	0
199	20241111	161500	81248310	4375	4375	4375	4375	0
200	20241111	161400	81248310	4375	4375	4375	4375	0
201	20241111	161300	81248310	4375	4375	4375	4375	0
202	20241111	161200	81248310	4375	4375	4375	4375	0
203	20241111	161100	81248310	4375	4375	4375	4375	0
204	20241111	161000	81248310	4375	4375	4375	4375	0
205	20241111	160900	81248310	4375	4375	4375	4375	0
206	20241111	160800	81248310	4375	4375	4375	4375	0
207	20241111	160700	81248310	4375	4375	4375	4375	0
208	20241111	160600	81248310	4375	4375	4375	4375	0
209	20241111	160500	81248310	4375	4375	4375	4375	0
210	20241111	160400	81248310	4375	4375	4375	4375	0
211	20241111	160300	81248310	4375	4375	4375	4375	0
212	20241111	160200	81248310	4375	4375	4375	4375	216
213	20241111	160100	81248310	4375	4375	4375	4375	0
214	20241111	160000	81248310	4375	4375	4375	4375	0
215	20241111	155900	81248310	4375	4375	4375	4375	0
216	20241111	155800	81248310	4375	4375	4375	4375	0
217	20241111	155700	81248310	4375	4375	4375	4375	0
218	20241111	155600	81248310	4375	4375	4375	4375	0
219	20241111	155500	81248310	4375	4375	4375	4375	0
220	20241111	155400	81248310	4375	4375	4375	4375	0
221	20241111	155300	81248310	4375	4375	4375	4375	0
222	20241111	155200	81248310	4375	4375	4375	4375	0
223	20241111	155100	81248310	4375	4375	4375	4375	0
224	20241111	155000	81248310	4375	4375	4375	4375	0
225	20241111	154900	81248310	4375	4375	4375	4375	0
226	20241111	154800	81248310	4375	4375	4375	4375	0
227	20241111	154700	81248310	4375	4375	4375	4375	0
228	20241111	154600	81248310	4375	4375	4375	4375	0
229	20241111	154500	81248310	4375	4375	4375	4375	0
230	20241111	154400	81248310	4375	4375	4375	4375	0
231	20241111	154300	81248310	4375	4375	4375	4375	0
232	20241111	154200	81248310	4375	4375	4375	4375	0
233	20241111	154100	81248310	4375	4375	4375	4375	0
234	20241111	154000	81248310	4375	4375	4375	4375	0
235	20241111	153900	81248310	4375	4375	4375	4375	0
236	20241111	153800	81248310	4375	4375	4375	4375	0
237	20241111	153700	81248310	4375	4375	4375	4375	0
238	20241111	153600	81248310	4375	4375	4375	4375	0
239	20241111	153500	81248310	4375	4375	4375	4375	0
240	20241111	153400	81248310	4375	4375	4375	4375	0
241	20241111	153300	81248310	4375	4375	4375	4375	0
242	20241111	153200	81248310	4375	4375	4375	4375	216
243	20241111	153100	81248310	4375	4375	4375	4375	0
244	20241111	153000	81248310	4375	4375	4375	4375	216
245	20241111	152900	80303310	4400	4400	4400	4400	0
246	20241111	152800	80303310	4400	4400	4400	4400	0
247	20241111	152700	80303310	4400	4400	4400	4400	0
248	20241111	152600	80303310	4400	4400	4400	4400	0
249	20241111	152500	80303310	4400	4400	4400	4400	0
250	20241111	152400	80303310	4400	4400	4400	4400	0
251	20241111	152300	80303310	4400	4400	4400	4400	0
252	20241111	152200	80303310	4400	4400	4400	4400	0
253	20241111	152100	80303310	4400	4400	4400	4400	0
254	20241111	152000	80303310	4400	4400	4400	4400	0
255	20241111	151900	80303310	4400	4400	4400	4400	8
256	20241111	151800	80268110	4405	4405	4405	4405	4
257	20241111	151700	80250490	4410	4410	4410	4410	0
258	20241111	151600	80250490	4410	4410	4410	4410	0
259	20241111	151500	80250490	4410	4410	4410	4410	0
260	20241111	151400	80250490	4410	4410	4410	4410	0
261	20241111	151300	80250490	4410	4410	4410	4410	0
262	20241111	151200	80250490	4410	4410	4410	4410	0
263	20241111	151100	80250490	4410	4410	4410	4410	0
264	20241111	151000	80250490	4410	4410	4410	4410	0
265	20241111	150900	80250490	4410	4410	4410	4410	0
266	20241111	150800	80250490	4410	4395	4410	4395	107
267	20241111	150700	79779620	4375	4375	4375	4375	0
268	20241111	150600	79779620	4375	4375	4375	4375	0
269	20241111	150500	79779620	4375	4385	4385	4375	20
270	20241111	150400	79692110	4395	4395	4395	4395	0
271	20241111	150300	79692110	4395	4395	4395	4395	0
272	20241111	150200	79692110	4395	4395	4395	4395	0
273	20241111	150100	79692110	4395	4395	4395	4395	0
274	20241111	150000	79692110	4395	4395	4395	4395	0
275	20241111	145900	79692110	4395	4395	4395	4395	0
276	20241111	145800	79692110	4395	4395	4395	4395	0
277	20241111	145700	79692110	4395	4395	4395	4395	0
278	20241111	145600	79692110	4395	4395	4395	4395	10
279	20241111	145500	79648160	4395	4395	4395	4395	0
280	20241111	145400	79648160	4395	4395	4395	4395	0
281	20241111	145300	79648160	4395	4395	4395	4395	0
282	20241111	145200	79648160	4395	4395	4395	4395	0
283	20241111	145100	79648160	4395	4395	4395	4395	0
284	20241111	145000	79648160	4395	4395	4395	4395	1
285	20241111	144900	79643765	4395	4395	4395	4395	0
286	20241111	144800	79643765	4395	4395	4395	4395	0
287	20241111	144700	79643765	4395	4395	4395	4395	0
288	20241111	144600	79643765	4395	4395	4395	4395	0
289	20241111	144500	79643765	4395	4395	4395	4395	1
290	20241111	144400	79639370	4395	4395	4395	4395	0
291	20241111	144300	79639370	4395	4395	4395	4395	0
292	20241111	144200	79639370	4395	4395	4395	4395	0
293	20241111	144100	79639370	4395	4395	4395	4395	0
294	20241111	144000	79639370	4395	4395	4395	4395	1
295	20241111	143900	79634975	4370	4370	4370	4370	0
296	20241111	143800	79634975	4370	4370	4370	4370	0
297	20241111	143700	79634975	4370	4370	4370	4370	0
298	20241111	143600	79634975	4370	4370	4370	4370	0
299	20241111	143500	79634975	4370	4370	4370	4370	25
300	20241111	143400	79525725	4370	4370	4370	4370	0
301	20241111	143300	79525725	4370	4370	4370	4370	0
302	20241111	143200	79525725	4370	4370	4370	4370	0
303	20241111	143100	79525725	4370	4375	4375	4370	2059
304	20241111	143000	70524470	4380	4380	4380	4380	10
305	20241111	142900	70480670	4380	4380	4380	4380	10
306	20241111	142800	70436870	4380	4380	4380	4380	0
307	20241111	142700	70436870	4380	4380	4380	4380	24
308	20241111	142600	70331750	4380	4380	4380	4380	0
309	20241111	142500	70331750	4380	4380	4380	4380	20
310	20241111	142400	70244150	4385	4390	4390	4385	43
311	20241111	142300	70055490	4420	4420	4420	4420	1
312	20241111	142200	70051070	4400	4400	4400	4400	0
313	20241111	142100	70051070	4400	4400	4400	4400	0
314	20241111	142000	70051070	4400	4400	4400	4400	0
315	20241111	141900	70051070	4400	4400	4400	4400	0
316	20241111	141800	70051070	4400	4400	4400	4400	0
317	20241111	141700	70051070	4400	4400	4400	4400	0
318	20241111	141600	70051070	4400	4400	4400	4400	0
319	20241111	141500	70051070	4400	4400	4400	4400	62
320	20241111	141400	69778270	4400	4400	4400	4400	0
321	20241111	141300	69778270	4400	4400	4400	4400	0
322	20241111	141200	69778270	4400	4400	4400	4400	0
323	20241111	141100	69778270	4400	4400	4400	4400	0
324	20241111	141000	69778270	4400	4400	4400	4400	670
325	20241111	140900	66830270	4400	4400	4400	4400	0
326	20241111	140800	66830270	4400	4400	4400	4400	0
327	20241111	140700	66830270	4400	4400	4400	4400	0
328	20241111	140600	66830270	4400	4400	4400	4400	0
329	20241111	140500	66830270	4400	4400	4400	4400	0
330	20241111	140400	66830270	4400	4400	4400	4400	1
331	20241111	140300	66825870	4400	4400	4400	4400	0
332	20241111	140200	66825870	4400	4400	4400	4400	0
333	20241111	140100	66825870	4400	4400	4400	4400	0
334	20241111	140000	66825870	4400	4400	4400	4400	0
335	20241111	135900	66825870	4400	4400	4400	4400	0
336	20241111	135800	66825870	4400	4400	4400	4400	0
337	20241111	135700	66825870	4400	4400	4400	4400	0
338	20241111	135600	66825870	4400	4400	4400	4400	0
339	20241111	135500	66825870	4400	4400	4400	4400	0
340	20241111	135400	66825870	4400	4400	4400	4400	1
341	20241111	135300	66821470	4400	4400	4400	4400	0
342	20241111	135200	66821470	4400	4400	4400	4400	0
343	20241111	135100	66821470	4400	4400	4400	4400	0
344	20241111	135000	66821470	4400	4400	4400	4400	0
345	20241111	134900	66821470	4400	4400	4400	4400	0
346	20241111	134800	66821470	4400	4400	4400	4400	1
347	20241111	134700	66817070	4400	4400	4400	4400	0
348	20241111	134600	66817070	4400	4400	4400	4400	1
349	20241111	134500	66812670	4390	4390	4390	4390	23
350	20241111	134400	66711700	4400	4400	4400	4400	0
351	20241111	134300	66711700	4400	4400	4400	4400	0
352	20241111	134200	66711700	4400	4400	4400	4400	0
353	20241111	134100	66711700	4400	4400	4400	4400	0
354	20241111	134000	66711700	4400	4400	4400	4400	0
355	20241111	133900	66711700	4400	4400	4400	4400	20
356	20241111	133800	66623700	4400	4400	4400	4400	0
357	20241111	133700	66623700	4400	4400	4400	4400	1
358	20241111	133600	66619300	4395	4395	4395	4395	0
359	20241111	133500	66619300	4395	4395	4395	4395	0
360	20241111	133400	66619300	4395	4395	4395	4395	0
361	20241111	133300	66619300	4395	4395	4395	4395	0
362	20241111	133200	66619300	4395	4395	4395	4395	0
363	20241111	133100	66619300	4395	4395	4395	4395	0
364	20241111	133000	66619300	4395	4395	4395	4395	0
365	20241111	132900	66619300	4395	4395	4395	4395	0
366	20241111	132800	66619300	4395	4395	4395	4395	63
367	20241111	132700	66342415	4395	4395	4395	4395	113
368	20241111	132600	65845780	4395	4395	4395	4395	0
369	20241111	132500	65845780	4395	4395	4395	4395	0
370	20241111	132400	65845780	4395	4395	4395	4395	0
371	20241111	132300	65845780	4395	4395	4395	4395	0
372	20241111	132200	65845780	4395	4395	4395	4395	0
373	20241111	132100	65845780	4395	4395	4395	4395	0
374	20241111	132000	65845780	4395	4395	4395	4395	0
375	20241111	131900	65845780	4395	4395	4395	4395	0
376	20241111	131800	65845780	4395	4395	4395	4395	0
377	20241111	131700	65845780	4395	4395	4395	4395	0
378	20241111	131600	65845780	4395	4395	4395	4395	0
379	20241111	131500	65845780	4395	4395	4395	4395	0
380	20241111	131400	65845780	4395	4395	4395	4395	0
381	20241111	131300	65845780	4395	4395	4395	4395	0
382	20241111	131200	65845780	4395	4375	4395	4375	17
383	20241111	131100	65771205	4375	4375	4375	4375	1
384	20241111	131000	65766830	4370	4370	4370	4370	31
385	20241111	130900	65631360	4375	4375	4375	4375	69
386	20241111	130800	65329485	4375	4375	4375	4375	10
387	20241111	130700	65285735	4375	4380	4380	4375	434
388	20241111	130600	63386980	4375	4375	4375	4375	0
389	20241111	130500	63386980	4375	4380	4380	4375	10
390	20241111	130400	63343220	4395	4395	4395	4395	0
391	20241111	130300	63343220	4395	4395	4395	4395	0
392	20241111	130200	63343220	4395	4395	4395	4395	0
393	20241111	130100	63343220	4395	4395	4395	4395	0
394	20241111	130000	63343220	4395	4395	4395	4395	0
395	20241111	125900	63343220	4395	4395	4395	4395	0
396	20241111	125800	63343220	4395	4395	4395	4395	0
397	20241111	125700	63343220	4395	4395	4395	4395	49
398	20241111	125600	63127865	4395	4395	4395	4395	0
399	20241111	125500	63127865	4395	4395	4395	4395	0
400	20241111	125400	63127865	4395	4395	4395	4395	0
401	20241111	125300	63127865	4395	4395	4395	4395	0
402	20241111	125200	63127865	4395	4395	4395	4395	1
403	20241111	125100	63123470	4375	4375	4375	4375	0
404	20241111	125000	63123470	4375	4375	4375	4375	0
405	20241111	124900	63123470	4375	4375	4375	4375	0
406	20241111	124800	63123470	4375	4375	4375	4375	0
407	20241111	124700	63123470	4375	4375	4375	4375	0
408	20241111	124600	63123470	4375	4380	4380	4375	200
409	20241111	124500	62248135	4395	4400	4400	4395	33
410	20241111	124400	62103095	4400	4400	4400	4400	0
411	20241111	124300	62103095	4400	4400	4400	4400	0
412	20241111	124200	62103095	4400	4400	4400	4400	0
413	20241111	124100	62103095	4400	4400	4400	4400	0
414	20241111	124000	62103095	4400	4400	4400	4400	0
415	20241111	123900	62103095	4400	4390	4400	4390	2545
416	20241111	123800	50909735	4390	4390	4390	4390	0
417	20241111	123700	50909735	4390	4390	4390	4390	0
418	20241111	123600	50909735	4390	4390	4390	4390	0
419	20241111	123500	50909735	4390	4390	4390	4390	0
420	20241111	123400	50909735	4390	4390	4390	4390	0
421	20241111	123300	50909735	4390	4390	4390	4390	0
422	20241111	123200	50909735	4390	4390	4390	4390	0
423	20241111	123100	50909735	4390	4390	4390	4390	0
424	20241111	123000	50909735	4390	4390	4390	4390	0
425	20241111	122900	50909735	4390	4390	4390	4390	1
426	20241111	122800	50905345	4375	4375	4375	4375	0
427	20241111	122700	50905345	4375	4375	4375	4375	0
428	20241111	122600	50905345	4375	4375	4375	4375	0
429	20241111	122500	50905345	4375	4375	4375	4375	0
430	20241111	122400	50905345	4375	4375	4375	4375	0
431	20241111	122300	50905345	4375	4375	4375	4375	0
432	20241111	122200	50905345	4375	4375	4375	4375	0
433	20241111	122100	50905345	4375	4375	4375	4375	0
434	20241111	122000	50905345	4375	4375	4375	4375	0
435	20241111	121900	50905345	4375	4375	4375	4375	0
436	20241111	121800	50905345	4375	4375	4375	4375	0
437	20241111	121700	50905345	4375	4375	4375	4375	0
438	20241111	121600	50905345	4375	4375	4375	4375	0
439	20241111	121500	50905345	4375	4375	4375	4375	0
440	20241111	121400	50905345	4375	4375	4375	4375	0
441	20241111	121300	50905345	4375	4375	4375	4375	0
442	20241111	121200	50905345	4375	4375	4375	4375	0
443	20241111	121100	50905345	4375	4375	4375	4375	562
444	20241111	121000	48446595	4370	4370	4370	4370	0
445	20241111	120900	48446595	4370	4370	4370	4370	0
446	20241111	120800	48446595	4370	4370	4370	4370	0
447	20241111	120700	48446595	4370	4370	4370	4370	0
448	20241111	120600	48446595	4370	4370	4370	4370	0
449	20241111	120500	48446595	4370	4370	4370	4370	0
450	20241111	120400	48446595	4370	4370	4370	4370	0
451	20241111	120300	48446595	4370	4370	4370	4370	0
452	20241111	120200	48446595	4370	4370	4370	4370	0
453	20241111	120100	48446595	4370	4370	4370	4370	0
454	20241111	120000	48446595	4370	4370	4370	4370	0
455	20241111	115900	48446595	4370	4370	4370	4370	0
456	20241111	115800	48446595	4370	4390	4390	4370	2
457	20241111	115700	48437835	4390	4390	4390	4390	0
458	20241111	115600	48437835	4390	4390	4390	4390	0
459	20241111	115500	48437835	4390	4390	4390	4390	0
460	20241111	115400	48437835	4390	4390	4390	4390	1
461	20241111	115300	48433445	4370	4380	4380	4370	257
462	20241111	115200	47310065	4390	4390	4390	4390	0
463	20241111	115100	47310065	4390	4390	4390	4390	0
464	20241111	115000	47310065	4390	4390	4390	4390	0
465	20241111	114900	47310065	4390	4390	4390	4390	3
466	20241111	114800	47296895	4390	4390	4390	4390	0
467	20241111	114700	47296895	4390	4390	4390	4390	0
468	20241111	114600	47296895	4390	4390	4390	4390	0
469	20241111	114500	47296895	4390	4390	4390	4390	0
470	20241111	114400	47296895	4390	4390	4390	4390	0
471	20241111	114300	47296895	4390	4390	4390	4390	0
472	20241111	114200	47296895	4390	4390	4390	4390	0
473	20241111	114100	47296895	4390	4390	4390	4390	1
474	20241111	114000	47292505	4370	4370	4370	4370	0
475	20241111	113900	47292505	4370	4370	4370	4370	0
476	20241111	113800	47292505	4370	4370	4370	4370	0
477	20241111	113700	47292505	4370	4370	4370	4370	0
478	20241111	113600	47292505	4370	4370	4370	4370	0
479	20241111	113500	47292505	4370	4375	4375	4370	240
480	20241111	113400	46243315	4375	4375	4375	4375	136
481	20241111	113300	45648315	4390	4380	4390	4380	112
482	20241111	113200	45157565	4380	4380	4380	4380	0
483	20241111	113100	45157565	4380	4380	4380	4380	0
484	20241111	113000	45157565	4380	4380	4380	4380	12
485	20241111	112900	45105005	4390	4390	4390	4390	0
486	20241111	112800	45105005	4390	4390	4390	4390	0
487	20241111	112700	45105005	4390	4390	4390	4390	6
488	20241111	112600	45078665	4390	4390	4390	4390	12
489	20241111	112500	45025985	4390	4390	4390	4390	0
490	20241111	112400	45025985	4390	4390	4390	4390	0
491	20241111	112300	45025985	4390	4385	4390	4385	52
492	20241111	112200	44797835	4385	4385	4385	4385	49
493	20241111	112100	44582970	4385	4390	4390	4385	11
494	20241111	112000	44534685	4390	4390	4390	4390	0
495	20241111	111900	44534685	4390	4390	4390	4390	0
496	20241111	111800	44534685	4390	4390	4390	4390	0
497	20241111	111700	44534685	4390	4390	4390	4390	0
498	20241111	111600	44534685	4390	4390	4390	4390	3
499	20241111	111500	44521515	4395	4395	4395	4395	0
500	20241111	111400	44521515	4395	4395	4395	4395	0
501	20241111	111300	44521515	4395	4395	4395	4395	0
502	20241111	111200	44521515	4395	4395	4395	4395	0
503	20241111	111100	44521515	4395	4395	4395	4395	0
504	20241111	111000	44521515	4395	4395	4395	4395	0
505	20241111	110900	44521515	4395	4395	4395	4395	0
506	20241111	110800	44521515	4395	4395	4395	4395	0
507	20241111	110700	44521515	4395	4395	4395	4395	0
508	20241111	110600	44521515	4395	4395	4395	4395	1
509	20241111	110500	44517120	4370	4380	4380	4370	70
510	20241111	110400	44210995	4385	4385	4385	4385	0
511	20241111	110300	44210995	4385	4385	4385	4385	6
512	20241111	110200	44184685	4385	4385	4385	4385	1
513	20241111	110100	44180300	4385	4385	4385	4385	93
514	20241111	110000	43772495	4390	4390	4390	4390	0
515	20241111	105900	43772495	4390	4390	4390	4390	257
516	20241111	105800	42644265	4395	4395	4395	4395	0
517	20241111	105700	42644265	4395	4395	4395	4395	0
518	20241111	105600	42644265	4395	4395	4395	4395	0
519	20241111	105500	42644265	4395	4405	4405	4395	1402
520	20241111	105400	36475225	4405	4405	4405	4405	0
521	20241111	105300	36475225	4405	4405	4405	4405	0
522	20241111	105200	36475225	4405	4405	4405	4405	0
523	20241111	105100	36475225	4405	4405	4405	4405	0
524	20241111	105000	36475225	4405	4405	4405	4405	0
525	20241111	104900	36475225	4405	4405	4405	4405	0
526	20241111	104800	36475225	4405	4405	4405	4405	0
527	20241111	104700	36475225	4405	4405	4405	4405	0
528	20241111	104600	36475225	4405	4405	4405	4405	0
529	20241111	104500	36475225	4405	4405	4405	4405	0
530	20241111	104400	36475225	4405	4405	4415	4405	202
531	20241111	104300	35585405	4405	4405	4405	4405	0
532	20241111	104200	35585405	4405	4405	4405	4405	0
533	20241111	104100	35585405	4405	4405	4405	4405	0
534	20241111	104000	35585405	4405	4405	4405	4405	0
535	20241111	103900	35585405	4405	4410	4410	4405	366
536	20241111	103800	33972265	4415	4415	4415	4415	0
537	20241111	103700	33972265	4415	4415	4415	4415	1
538	20241111	103600	33967850	4415	4415	4415	4415	0
539	20241111	103500	33967850	4415	4415	4415	4415	0
540	20241111	103400	33967850	4415	4415	4415	4415	101
541	20241111	103300	33521935	4415	4415	4415	4415	100
542	20241111	103200	33080435	4410	4410	4410	4410	0
543	20241111	103100	33080435	4410	4410	4410	4410	0
544	20241111	103000	33080435	4410	4410	4410	4410	0
545	20241111	102900	33080435	4410	4410	4410	4410	177
546	20241111	102800	32299865	4410	4410	4410	4410	0
547	20241111	102700	32299865	4410	4410	4410	4410	50
548	20241111	102600	32079365	4415	4415	4415	4415	28
549	20241111	102500	31955745	4415	4415	4415	4415	0
550	20241111	102400	31955745	4415	4415	4415	4415	0
551	20241111	102300	31955745	4415	4415	4415	4415	49
552	20241111	102200	31739410	4410	4410	4410	4410	0
553	20241111	102100	31739410	4410	4410	4410	4410	0
554	20241111	102000	31739410	4410	4410	4410	4410	0
555	20241111	101900	31739410	4410	4410	4410	4410	0
556	20241111	101800	31739410	4410	4410	4410	4410	0
557	20241111	101700	31739410	4410	4410	4410	4410	0
558	20241111	101600	31739410	4410	4410	4410	4410	0
559	20241111	101500	31739410	4410	4410	4410	4410	0
560	20241111	101400	31739410	4410	4410	4410	4410	0
561	20241111	101300	31739410	4410	4410	4410	4410	104
562	20241111	101200	31280770	4410	4410	4410	4410	0
563	20241111	101100	31280770	4410	4410	4410	4410	0
564	20241111	101000	31280770	4410	4410	4410	4410	50
565	20241111	100900	31060270	4425	4425	4425	4425	0
566	20241111	100800	31060270	4425	4425	4425	4425	0
567	20241111	100700	31060270	4425	4425	4425	4425	0
568	20241111	100600	31060270	4425	4425	4425	4425	0
569	20241111	100500	31060270	4425	4435	4435	4425	1077
570	20241111	100400	26290205	4435	4435	4435	4435	0
571	20241111	100300	26290205	4435	4435	4435	4435	0
572	20241111	100200	26290205	4435	4435	4435	4435	0
573	20241111	100100	26290205	4435	4435	4435	4435	0
574	20241111	100000	26290205	4435	4435	4435	4435	40
575	20241111	095900	26112805	4435	4435	4435	4435	0
576	20241111	095800	26112805	4435	4435	4435	4435	0
577	20241111	095700	26112805	4435	4435	4435	4435	100
578	20241111	095600	25669305	4435	4435	4435	4435	88
579	20241111	095500	25279025	4435	4435	4435	4435	0
580	20241111	095400	25279025	4435	4435	4435	4435	1
581	20241111	095300	25274590	4430	4430	4430	4430	0
582	20241111	095200	25274590	4430	4430	4430	4430	0
583	20241111	095100	25274590	4430	4430	4430	4430	0
584	20241111	095000	25274590	4430	4430	4430	4430	0
585	20241111	094900	25274590	4430	4430	4430	4430	0
586	20241111	094800	25274590	4430	4430	4430	4430	0
587	20241111	094700	25274590	4430	4450	4450	4430	15
588	20241111	094600	25208100	4450	4450	4450	4450	0
589	20241111	094500	25208100	4450	4450	4450	4450	1
590	20241111	094400	25203650	4450	4450	4450	4450	0
591	20241111	094300	25203650	4450	4450	4450	4450	0
592	20241111	094200	25203650	4450	4450	4450	4450	0
593	20241111	094100	25203650	4450	4450	4450	4450	0
594	20241111	094000	25203650	4450	4450	4450	4450	3
595	20241111	093900	25190300	4450	4430	4450	4430	9
596	20241111	093800	25150270	4435	4435	4435	4435	0
597	20241111	093700	25150270	4435	4435	4435	4435	101
598	20241111	093600	24702335	4440	4440	4440	4440	100
599	20241111	093500	24258335	4455	4455	4455	4455	0
600	20241111	093400	24258335	4455	4455	4455	4455	0
601	20241111	093300	24258335	4455	4455	4455	4455	0
602	20241111	093200	24258335	4455	4455	4455	4455	0
603	20241111	093100	24258335	4455	4445	4455	4445	432
604	20241111	093000	22338085	4445	4445	4445	4445	0
605	20241111	092900	22338085	4445	4445	4445	4445	0
606	20241111	092800	22338085	4445	4445	4445	4445	549
607	20241111	092700	19897780	4445	4450	4450	4445	103
608	20241111	092600	19439490	4450	4450	4450	4450	2
609	20241111	092500	19430590	4450	4450	4450	4450	8
610	20241111	092400	19394990	4455	4455	4455	4455	0
611	20241111	092300	19394990	4455	4455	4455	4455	0
612	20241111	092200	19394990	4455	4455	4455	4455	0
613	20241111	092100	19394990	4455	4455	4455	4455	0
614	20241111	092000	19394990	4455	4455	4455	4455	0
615	20241111	091900	19394990	4455	4455	4455	4455	38
616	20241111	091800	19225700	4455	4455	4455	4455	51
617	20241111	091700	18998495	4455	4455	4455	4455	0
618	20241111	091600	18998495	4455	4455	4455	4455	0
619	20241111	091500	18998495	4455	4455	4455	4455	0
620	20241111	091400	18998495	4455	4455	4455	4455	2
621	20241111	091300	18989585	4455	4455	4455	4455	0
622	20241111	091200	18989585	4455	4455	4455	4455	0
623	20241111	091100	18989585	4455	4455	4455	4455	89
624	20241111	091000	18593090	4455	4455	4455	4455	100
625	20241111	090900	18147590	4455	4455	4455	4455	1
626	20241111	090800	18143135	4455	4450	4455	4450	204
627	20241111	090700	17234335	4445	4445	4445	4445	20
628	20241111	090600	17145435	4450	4450	4450	4450	0
629	20241111	090500	17145435	4450	4475	4475	4390	1764
630	20241111	090400	9342305	4480	4490	4490	4480	433
631	20241111	090300	7402025	4510	4505	4510	4505	12
632	20241111	090200	7347960	4500	4500	4500	4500	1
633	20241111	090100	7343460	4515	4515	4515	4515	0
634	20241111	090000	7343460	4515	4480	4520	4480	1639