KissMeData/306040/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	210300	59309110	5790	5790	5790	5790	916
3	20241111	210200	59309110	5790	5790	5790	5790	0
4	20241111	210100	59309110	5790	5790	5790	5790	0
5	20241111	210000	59309110	5790	5790	5790	5790	0
6	20241111	205900	59309110	5790	5790	5790	5790	0
7	20241111	205800	59309110	5790	5790	5790	5790	0
8	20241111	205700	59309110	5790	5790	5790	5790	0
9	20241111	205600	59309110	5790	5790	5790	5790	0
10	20241111	205500	59309110	5790	5790	5790	5790	0
11	20241111	205400	59309110	5790	5790	5790	5790	0
12	20241111	205300	59309110	5790	5790	5790	5790	0
13	20241111	205200	59309110	5790	5790	5790	5790	0
14	20241111	205100	59309110	5790	5790	5790	5790	0
15	20241111	205000	59309110	5790	5790	5790	5790	0
16	20241111	204900	59309110	5790	5790	5790	5790	0
17	20241111	204800	59309110	5790	5790	5790	5790	0
18	20241111	204700	59309110	5790	5790	5790	5790	0
19	20241111	204600	59309110	5790	5790	5790	5790	0
20	20241111	204500	59309110	5790	5790	5790	5790	0
21	20241111	204400	59309110	5790	5790	5790	5790	0
22	20241111	204300	59309110	5790	5790	5790	5790	0
23	20241111	204200	59309110	5790	5790	5790	5790	0
24	20241111	204100	59309110	5790	5790	5790	5790	0
25	20241111	204000	59309110	5790	5790	5790	5790	0
26	20241111	203900	59309110	5790	5790	5790	5790	0
27	20241111	203800	59309110	5790	5790	5790	5790	0
28	20241111	203700	59309110	5790	5790	5790	5790	0
29	20241111	203600	59309110	5790	5790	5790	5790	0
30	20241111	203500	59309110	5790	5790	5790	5790	0
31	20241111	203400	59309110	5790	5790	5790	5790	0
32	20241111	203300	59309110	5790	5790	5790	5790	916
33	20241111	203200	59309110	5790	5790	5790	5790	0
34	20241111	203100	59309110	5790	5790	5790	5790	0
35	20241111	203000	59309110	5790	5790	5790	5790	0
36	20241111	202900	59309110	5790	5790	5790	5790	0
37	20241111	202800	59309110	5790	5790	5790	5790	0
38	20241111	202700	59309110	5790	5790	5790	5790	0
39	20241111	202600	59309110	5790	5790	5790	5790	0
40	20241111	202500	59309110	5790	5790	5790	5790	0
41	20241111	202400	59309110	5790	5790	5790	5790	0
42	20241111	202300	59309110	5790	5790	5790	5790	0
43	20241111	202200	59309110	5790	5790	5790	5790	0
44	20241111	202100	59309110	5790	5790	5790	5790	0
45	20241111	202000	59309110	5790	5790	5790	5790	0
46	20241111	201900	59309110	5790	5790	5790	5790	0
47	20241111	201800	59309110	5790	5790	5790	5790	0
48	20241111	201700	59309110	5790	5790	5790	5790	0
49	20241111	201600	59309110	5790	5790	5790	5790	0
50	20241111	201500	59309110	5790	5790	5790	5790	0
51	20241111	201400	59309110	5790	5790	5790	5790	0
52	20241111	201300	59309110	5790	5790	5790	5790	0
53	20241111	201200	59309110	5790	5790	5790	5790	0
54	20241111	201100	59309110	5790	5790	5790	5790	0
55	20241111	201000	59309110	5790	5790	5790	5790	0
56	20241111	200900	59309110	5790	5790	5790	5790	0
57	20241111	200800	59309110	5790	5790	5790	5790	0
58	20241111	200700	59309110	5790	5790	5790	5790	0
59	20241111	200600	59309110	5790	5790	5790	5790	0
60	20241111	200500	59309110	5790	5790	5790	5790	0
61	20241111	200400	59309110	5790	5790	5790	5790	0
62	20241111	200300	59309110	5790	5790	5790	5790	916
63	20241111	200200	59309110	5790	5790	5790	5790	0
64	20241111	200100	59309110	5790	5790	5790	5790	0
65	20241111	200000	59309110	5790	5790	5790	5790	0
66	20241111	195900	59309110	5790	5790	5790	5790	0
67	20241111	195800	59309110	5790	5790	5790	5790	0
68	20241111	195700	59309110	5790	5790	5790	5790	0
69	20241111	195600	59309110	5790	5790	5790	5790	0
70	20241111	195500	59309110	5790	5790	5790	5790	0
71	20241111	195400	59309110	5790	5790	5790	5790	0
72	20241111	195300	59309110	5790	5790	5790	5790	0
73	20241111	195200	59309110	5790	5790	5790	5790	0
74	20241111	195100	59309110	5790	5790	5790	5790	0
75	20241111	195000	59309110	5790	5790	5790	5790	0
76	20241111	194900	59309110	5790	5790	5790	5790	0
77	20241111	194800	59309110	5790	5790	5790	5790	0
78	20241111	194700	59309110	5790	5790	5790	5790	0
79	20241111	194600	59309110	5790	5790	5790	5790	0
80	20241111	194500	59309110	5790	5790	5790	5790	0
81	20241111	194400	59309110	5790	5790	5790	5790	0
82	20241111	194300	59309110	5790	5790	5790	5790	0
83	20241111	194200	59309110	5790	5790	5790	5790	0
84	20241111	194100	59309110	5790	5790	5790	5790	0
85	20241111	194000	59309110	5790	5790	5790	5790	0
86	20241111	193900	59309110	5790	5790	5790	5790	0
87	20241111	193800	59309110	5790	5790	5790	5790	0
88	20241111	193700	59309110	5790	5790	5790	5790	0
89	20241111	193600	59309110	5790	5790	5790	5790	0
90	20241111	193500	59309110	5790	5790	5790	5790	0
91	20241111	193400	59309110	5790	5790	5790	5790	0
92	20241111	193300	59309110	5790	5790	5790	5790	916
93	20241111	193200	59309110	5790	5790	5790	5790	0
94	20241111	193100	59309110	5790	5790	5790	5790	0
95	20241111	193000	59309110	5790	5790	5790	5790	0
96	20241111	192900	59309110	5790	5790	5790	5790	0
97	20241111	192800	59309110	5790	5790	5790	5790	0
98	20241111	192700	59309110	5790	5790	5790	5790	0
99	20241111	192600	59309110	5790	5790	5790	5790	0
100	20241111	192500	59309110	5790	5790	5790	5790	0
101	20241111	192400	59309110	5790	5790	5790	5790	0
102	20241111	192300	59309110	5790	5790	5790	5790	0
103	20241111	192200	59309110	5790	5790	5790	5790	0
104	20241111	192100	59309110	5790	5790	5790	5790	0
105	20241111	192000	59309110	5790	5790	5790	5790	0
106	20241111	191900	59309110	5790	5790	5790	5790	0
107	20241111	191800	59309110	5790	5790	5790	5790	0
108	20241111	191700	59309110	5790	5790	5790	5790	0
109	20241111	191600	59309110	5790	5790	5790	5790	0
110	20241111	191500	59309110	5790	5790	5790	5790	0
111	20241111	191400	59309110	5790	5790	5790	5790	0
112	20241111	191300	59309110	5790	5790	5790	5790	0
113	20241111	191200	59309110	5790	5790	5790	5790	0
114	20241111	191100	59309110	5790	5790	5790	5790	0
115	20241111	191000	59309110	5790	5790	5790	5790	0
116	20241111	190900	59309110	5790	5790	5790	5790	0
117	20241111	190800	59309110	5790	5790	5790	5790	0
118	20241111	190700	59309110	5790	5790	5790	5790	0
119	20241111	190600	59309110	5790	5790	5790	5790	0
120	20241111	190500	59309110	5790	5790	5790	5790	0
121	20241111	190400	59309110	5790	5790	5790	5790	0
122	20241111	190300	59309110	5790	5790	5790	5790	916
123	20241111	190200	59309110	5790	5790	5790	5790	0
124	20241111	190100	59309110	5790	5790	5790	5790	0
125	20241111	190000	59309110	5790	5790	5790	5790	0
126	20241111	185900	59309110	5790	5790	5790	5790	0
127	20241111	185800	59309110	5790	5790	5790	5790	0
128	20241111	185700	59309110	5790	5790	5790	5790	0
129	20241111	185600	59309110	5790	5790	5790	5790	0
130	20241111	185500	59309110	5790	5790	5790	5790	0
131	20241111	185400	59309110	5790	5790	5790	5790	0
132	20241111	185300	59309110	5790	5790	5790	5790	0
133	20241111	185200	59309110	5790	5790	5790	5790	0
134	20241111	185100	59309110	5790	5790	5790	5790	0
135	20241111	185000	59309110	5790	5790	5790	5790	0
136	20241111	184900	59309110	5790	5790	5790	5790	0
137	20241111	184800	59309110	5790	5790	5790	5790	0
138	20241111	184700	59309110	5790	5790	5790	5790	0
139	20241111	184600	59309110	5790	5790	5790	5790	0
140	20241111	184500	59309110	5790	5790	5790	5790	0
141	20241111	184400	59309110	5790	5790	5790	5790	0
142	20241111	184300	59309110	5790	5790	5790	5790	0
143	20241111	184200	59309110	5790	5790	5790	5790	0
144	20241111	184100	59309110	5790	5790	5790	5790	0
145	20241111	184000	59309110	5790	5790	5790	5790	0
146	20241111	183900	59309110	5790	5790	5790	5790	0
147	20241111	183800	59309110	5790	5790	5790	5790	0
148	20241111	183700	59309110	5790	5790	5790	5790	0
149	20241111	183600	59309110	5790	5790	5790	5790	0
150	20241111	183500	59309110	5790	5790	5790	5790	0
151	20241111	183400	59309110	5790	5790	5790	5790	0
152	20241111	183300	59309110	5790	5790	5790	5790	916
153	20241111	183200	59309110	5790	5790	5790	5790	0
154	20241111	183100	59309110	5790	5790	5790	5790	0
155	20241111	183000	59309110	5790	5790	5790	5790	0
156	20241111	182900	59309110	5790	5790	5790	5790	0
157	20241111	182800	59309110	5790	5790	5790	5790	0
158	20241111	182700	59309110	5790	5790	5790	5790	0
159	20241111	182600	59309110	5790	5790	5790	5790	0
160	20241111	182500	59309110	5790	5790	5790	5790	0
161	20241111	182400	59309110	5790	5790	5790	5790	0
162	20241111	182300	59309110	5790	5790	5790	5790	0
163	20241111	182200	59309110	5790	5790	5790	5790	0
164	20241111	182100	59309110	5790	5790	5790	5790	0
165	20241111	182000	59309110	5790	5790	5790	5790	0
166	20241111	181900	59309110	5790	5790	5790	5790	0
167	20241111	181800	59309110	5790	5790	5790	5790	0
168	20241111	181700	59309110	5790	5790	5790	5790	0
169	20241111	181600	59309110	5790	5790	5790	5790	0
170	20241111	181500	59309110	5790	5790	5790	5790	0
171	20241111	181400	59309110	5790	5790	5790	5790	0
172	20241111	181300	59309110	5790	5790	5790	5790	0
173	20241111	181200	59309110	5790	5790	5790	5790	0
174	20241111	181100	59309110	5790	5790	5790	5790	0
175	20241111	181000	59309110	5790	5790	5790	5790	0
176	20241111	180900	59309110	5790	5790	5790	5790	0
177	20241111	180800	59309110	5790	5790	5790	5790	0
178	20241111	180700	59309110	5790	5790	5790	5790	0
179	20241111	180600	59309110	5790	5790	5790	5790	0
180	20241111	180500	59309110	5790	5790	5790	5790	0
181	20241111	180400	59309110	5790	5790	5790	5790	0
182	20241111	180300	59309110	5790	5790	5790	5790	916
183	20241111	180200	59309110	5790	5790	5790	5790	0
184	20241111	180100	59309110	5790	5790	5790	5790	0
185	20241111	180000	59309110	5790	5790	5790	5790	0
186	20241111	175900	59309110	5790	5790	5790	5790	0
187	20241111	175800	59309110	5790	5790	5790	5790	0
188	20241111	175700	59309110	5790	5790	5790	5790	0
189	20241111	175600	59309110	5790	5790	5790	5790	0
190	20241111	175500	59309110	5790	5790	5790	5790	0
191	20241111	175400	59309110	5790	5790	5790	5790	0
192	20241111	175300	59309110	5790	5790	5790	5790	0
193	20241111	175200	59309110	5790	5790	5790	5790	0
194	20241111	175100	59309110	5790	5790	5790	5790	0
195	20241111	175000	59309110	5790	5790	5790	5790	0
196	20241111	174900	59309110	5790	5790	5790	5790	0
197	20241111	174800	59309110	5790	5790	5790	5790	0
198	20241111	174700	59309110	5790	5790	5790	5790	0
199	20241111	174600	59309110	5790	5790	5790	5790	0
200	20241111	174500	59309110	5790	5790	5790	5790	0
201	20241111	174400	59309110	5790	5790	5790	5790	0
202	20241111	174300	59309110	5790	5790	5790	5790	0
203	20241111	174200	59309110	5790	5790	5790	5790	0
204	20241111	174100	59309110	5790	5790	5790	5790	0
205	20241111	174000	59309110	5790	5790	5790	5790	0
206	20241111	173900	59309110	5790	5790	5790	5790	0
207	20241111	173800	59309110	5790	5790	5790	5790	0
208	20241111	173700	59309110	5790	5790	5790	5790	0
209	20241111	173600	59309110	5790	5790	5790	5790	0
210	20241111	173500	59309110	5790	5790	5790	5790	0
211	20241111	173400	59309110	5790	5790	5790	5790	0
212	20241111	173300	59309110	5790	5790	5790	5790	916
213	20241111	173200	59309110	5790	5790	5790	5790	0
214	20241111	173100	59309110	5790	5790	5790	5790	0
215	20241111	173000	59309110	5790	5790	5790	5790	0
216	20241111	172900	59309110	5790	5790	5790	5790	0
217	20241111	172800	59309110	5790	5790	5790	5790	0
218	20241111	172700	59309110	5790	5790	5790	5790	0
219	20241111	172600	59309110	5790	5790	5790	5790	0
220	20241111	172500	59309110	5790	5790	5790	5790	0
221	20241111	172400	59309110	5790	5790	5790	5790	0
222	20241111	172300	59309110	5790	5790	5790	5790	0
223	20241111	172200	59309110	5790	5790	5790	5790	0
224	20241111	172100	59309110	5790	5790	5790	5790	0
225	20241111	172000	59309110	5790	5790	5790	5790	0
226	20241111	171900	59309110	5790	5790	5790	5790	0
227	20241111	171800	59309110	5790	5790	5790	5790	0
228	20241111	171700	59309110	5790	5790	5790	5790	0
229	20241111	171600	59309110	5790	5790	5790	5790	0
230	20241111	171500	59309110	5790	5790	5790	5790	0
231	20241111	171400	59309110	5790	5790	5790	5790	0
232	20241111	171300	59309110	5790	5790	5790	5790	0
233	20241111	171200	59309110	5790	5790	5790	5790	0
234	20241111	171100	59309110	5790	5790	5790	5790	0
235	20241111	171000	59309110	5790	5790	5790	5790	0
236	20241111	170900	59309110	5790	5790	5790	5790	0
237	20241111	170800	59309110	5790	5790	5790	5790	0
238	20241111	170700	59309110	5790	5790	5790	5790	0
239	20241111	170600	59309110	5790	5790	5790	5790	0
240	20241111	170500	59309110	5790	5790	5790	5790	0
241	20241111	170400	59309110	5790	5790	5790	5790	0
242	20241111	170300	59309110	5790	5790	5790	5790	916
243	20241111	170200	59309110	5790	5790	5790	5790	0
244	20241111	170100	59309110	5790	5790	5790	5790	0
245	20241111	170000	59309110	5790	5790	5790	5790	0
246	20241111	165900	59309110	5790	5790	5790	5790	0
247	20241111	165800	59309110	5790	5790	5790	5790	0
248	20241111	165700	59309110	5790	5790	5790	5790	0
249	20241111	165600	59309110	5790	5790	5790	5790	0
250	20241111	165500	59309110	5790	5790	5790	5790	0
251	20241111	165400	59309110	5790	5790	5790	5790	0
252	20241111	165300	59309110	5790	5790	5790	5790	0
253	20241111	165200	59309110	5790	5790	5790	5790	0
254	20241111	165100	59309110	5790	5790	5790	5790	0
255	20241111	165000	59309110	5790	5790	5790	5790	0
256	20241111	164900	59309110	5790	5790	5790	5790	0
257	20241111	164800	59309110	5790	5790	5790	5790	0
258	20241111	164700	59309110	5790	5790	5790	5790	0
259	20241111	164600	59309110	5790	5790	5790	5790	0
260	20241111	164500	59309110	5790	5790	5790	5790	0
261	20241111	164400	59309110	5790	5790	5790	5790	0
262	20241111	164300	59309110	5790	5790	5790	5790	0
263	20241111	164200	59309110	5790	5790	5790	5790	0
264	20241111	164100	59309110	5790	5790	5790	5790	0
265	20241111	164000	59309110	5790	5790	5790	5790	0
266	20241111	163900	59309110	5790	5790	5790	5790	0
267	20241111	163800	59309110	5790	5790	5790	5790	0
268	20241111	163700	59309110	5790	5790	5790	5790	0
269	20241111	163600	59309110	5790	5790	5790	5790	0
270	20241111	163500	59309110	5790	5790	5790	5790	0
271	20241111	163400	59309110	5790	5790	5790	5790	0
272	20241111	163300	59309110	5790	5790	5790	5790	916
273	20241111	163200	59309110	5790	5790	5790	5790	0
274	20241111	163100	59309110	5790	5790	5790	5790	0
275	20241111	163000	59309110	5790	5790	5790	5790	0
276	20241111	162900	59309110	5790	5790	5790	5790	0
277	20241111	162800	59309110	5790	5790	5790	5790	0
278	20241111	162700	59309110	5790	5790	5790	5790	0
279	20241111	162600	59309110	5790	5790	5790	5790	0
280	20241111	162500	59309110	5790	5790	5790	5790	0
281	20241111	162400	59309110	5790	5790	5790	5790	0
282	20241111	162300	59309110	5790	5790	5790	5790	0
283	20241111	162200	59309110	5790	5790	5790	5790	0
284	20241111	162100	59309110	5790	5790	5790	5790	0
285	20241111	162000	59309110	5790	5790	5790	5790	0
286	20241111	161900	59309110	5790	5790	5790	5790	0
287	20241111	161800	59309110	5790	5790	5790	5790	0
288	20241111	161700	59309110	5790	5790	5790	5790	0
289	20241111	161600	59309110	5790	5790	5790	5790	0
290	20241111	161500	59309110	5790	5790	5790	5790	0
291	20241111	161400	59309110	5790	5790	5790	5790	0
292	20241111	161300	59309110	5790	5790	5790	5790	0
293	20241111	161200	59309110	5790	5790	5790	5790	0
294	20241111	161100	59309110	5790	5790	5790	5790	0
295	20241111	161000	59309110	5790	5790	5790	5790	0
296	20241111	160900	59309110	5790	5790	5790	5790	0
297	20241111	160800	59309110	5790	5790	5790	5790	0
298	20241111	160700	59309110	5790	5790	5790	5790	0
299	20241111	160600	59309110	5790	5790	5790	5790	0
300	20241111	160500	59309110	5790	5790	5790	5790	0
301	20241111	160400	59309110	5790	5790	5790	5790	0
302	20241111	160300	59309110	5790	5790	5790	5790	916
303	20241111	160200	59309110	5790	5790	5790	5790	0
304	20241111	160100	59309110	5790	5790	5790	5790	0
305	20241111	160000	59309110	5790	5790	5790	5790	0
306	20241111	155900	59309110	5790	5790	5790	5790	0
307	20241111	155800	59309110	5790	5790	5790	5790	0
308	20241111	155700	59309110	5790	5790	5790	5790	0
309	20241111	155600	59309110	5790	5790	5790	5790	0
310	20241111	155500	59309110	5790	5790	5790	5790	0
311	20241111	155400	59309110	5790	5790	5790	5790	0
312	20241111	155300	59309110	5790	5790	5790	5790	0
313	20241111	155200	59309110	5790	5790	5790	5790	0
314	20241111	155100	59309110	5790	5790	5790	5790	0
315	20241111	155000	59309110	5790	5790	5790	5790	0
316	20241111	154900	59309110	5790	5790	5790	5790	0
317	20241111	154800	59309110	5790	5790	5790	5790	0
318	20241111	154700	59309110	5790	5790	5790	5790	0
319	20241111	154600	59309110	5790	5790	5790	5790	0
320	20241111	154500	59309110	5790	5790	5790	5790	0
321	20241111	154400	59309110	5790	5790	5790	5790	0
322	20241111	154300	59309110	5790	5790	5790	5790	0
323	20241111	154200	59309110	5790	5790	5790	5790	0
324	20241111	154100	59309110	5790	5790	5790	5790	0
325	20241111	154000	59309110	5790	5790	5790	5790	0
326	20241111	153900	59309110	5790	5790	5790	5790	0
327	20241111	153800	59309110	5790	5790	5790	5790	0
328	20241111	153700	59309110	5790	5790	5790	5790	0
329	20241111	153600	59309110	5790	5790	5790	5790	0
330	20241111	153500	59309110	5790	5790	5790	5790	0
331	20241111	153400	59309110	5790	5790	5790	5790	0
332	20241111	153300	59309110	5790	5790	5790	5790	916
333	20241111	153200	59309110	5790	5790	5790	5790	0
334	20241111	153100	59309110	5790	5790	5790	5790	0
335	20241111	153000	59309110	5790	5790	5790	5790	916
336	20241111	152900	54005470	5800	5800	5800	5800	0
337	20241111	152800	54005470	5800	5800	5800	5800	0
338	20241111	152700	54005470	5800	5800	5800	5800	0
339	20241111	152600	54005470	5800	5800	5800	5800	0
340	20241111	152500	54005470	5800	5800	5800	5800	0
341	20241111	152400	54005470	5800	5800	5800	5800	0
342	20241111	152300	54005470	5800	5800	5800	5800	0
343	20241111	152200	54005470	5800	5800	5800	5800	0
344	20241111	152100	54005470	5800	5800	5800	5800	0
345	20241111	152000	54005470	5800	5800	5800	5800	0
346	20241111	151900	54005470	5800	5680	5800	5680	71
347	20241111	151800	53595380	5790	5590	5790	5590	1076
348	20241111	151700	47532140	5540	5540	5540	5540	0
349	20241111	151600	47532140	5540	5540	5540	5540	0
350	20241111	151500	47532140	5540	5540	5540	5540	8
351	20241111	151400	47487820	5550	5590	5600	5550	109
352	20241111	151300	46881980	5600	5600	5600	5600	0
353	20241111	151200	46881980	5600	5570	5600	5570	1000
354	20241111	151100	41293650	5600	5600	5600	5600	0
355	20241111	151000	41293650	5600	5560	5600	5560	178
356	20241111	150900	40301340	5540	5540	5540	5540	0
357	20241111	150800	40301340	5540	5540	5540	5540	61
358	20241111	150700	39963400	5580	5580	5580	5580	0
359	20241111	150600	39963400	5580	5580	5580	5580	0
360	20241111	150500	39963400	5580	5580	5580	5580	0
361	20241111	150400	39963400	5580	5580	5580	5580	0
362	20241111	150300	39963400	5580	5580	5580	5580	0
363	20241111	150200	39963400	5580	5580	5580	5580	0
364	20241111	150100	39963400	5580	5580	5580	5580	0
365	20241111	150000	39963400	5580	5580	5580	5580	0
366	20241111	145900	39963400	5580	5580	5580	5580	0
367	20241111	145800	39963400	5580	5580	5580	5580	0
368	20241111	145700	39963400	5580	5580	5580	5580	0
369	20241111	145600	39963400	5580	5580	5580	5580	0
370	20241111	145500	39963400	5580	5580	5580	5580	0
371	20241111	145400	39963400	5580	5580	5580	5580	0
372	20241111	145300	39963400	5580	5580	5580	5580	0
373	20241111	145200	39963400	5580	5580	5580	5580	0
374	20241111	145100	39963400	5580	5580	5580	5580	0
375	20241111	145000	39963400	5580	5580	5580	5580	0
376	20241111	144900	39963400	5580	5580	5580	5580	0
377	20241111	144800	39963400	5580	5580	5580	5580	0
378	20241111	144700	39963400	5580	5580	5580	5580	0
379	20241111	144600	39963400	5580	5580	5580	5580	0
380	20241111	144500	39963400	5580	5580	5580	5580	0
381	20241111	144400	39963400	5580	5580	5580	5580	0
382	20241111	144300	39963400	5580	5580	5580	5580	0
383	20241111	144200	39963400	5580	5580	5580	5580	0
384	20241111	144100	39963400	5580	5580	5580	5580	0
385	20241111	144000	39963400	5580	5580	5580	5580	0
386	20241111	143900	39963400	5580	5580	5580	5580	0
387	20241111	143800	39963400	5580	5580	5580	5580	0
388	20241111	143700	39963400	5580	5580	5580	5580	0
389	20241111	143600	39963400	5580	5580	5580	5580	0
390	20241111	143500	39963400	5580	5580	5580	5580	0
391	20241111	143400	39963400	5580	5570	5580	5570	47
392	20241111	143300	39701590	5540	5540	5540	5540	0
393	20241111	143200	39701590	5540	5540	5540	5540	0
394	20241111	143100	39701590	5540	5540	5540	5540	0
395	20241111	143000	39701590	5540	5540	5540	5540	1
396	20241111	142900	39696050	5570	5570	5570	5570	0
397	20241111	142800	39696050	5570	5570	5570	5570	0
398	20241111	142700	39696050	5570	5550	5570	5550	36
399	20241111	142600	39495940	5550	5550	5550	5550	30
400	20241111	142500	39329440	5550	5550	5550	5550	0
401	20241111	142400	39329440	5550	5550	5550	5550	0
402	20241111	142300	39329440	5550	5550	5550	5550	2
403	20241111	142200	39318340	5560	5560	5560	5560	0
404	20241111	142100	39318340	5560	5560	5560	5560	0
405	20241111	142000	39318340	5560	5560	5560	5560	0
406	20241111	141900	39318340	5560	5560	5560	5560	0
407	20241111	141800	39318340	5560	5560	5560	5560	0
408	20241111	141700	39318340	5560	5560	5560	5560	0
409	20241111	141600	39318340	5560	5560	5560	5560	0
410	20241111	141500	39318340	5560	5560	5560	5560	0
411	20241111	141400	39318340	5560	5560	5560	5560	0
412	20241111	141300	39318340	5560	5560	5560	5560	0
413	20241111	141200	39318340	5560	5560	5560	5560	0
414	20241111	141100	39318340	5560	5560	5560	5560	0
415	20241111	141000	39318340	5560	5560	5560	5560	0
416	20241111	140900	39318340	5560	5560	5560	5560	0
417	20241111	140800	39318340	5560	5560	5560	5560	0
418	20241111	140700	39318340	5560	5560	5560	5560	0
419	20241111	140600	39318340	5560	5560	5560	5560	0
420	20241111	140500	39318340	5560	5550	5560	5550	8
421	20241111	140400	39273900	5540	5540	5540	5540	0
422	20241111	140300	39273900	5540	5540	5540	5540	0
423	20241111	140200	39273900	5540	5540	5540	5540	0
424	20241111	140100	39273900	5540	5540	5540	5540	0
425	20241111	140000	39273900	5540	5540	5540	5540	0
426	20241111	135900	39273900	5540	5540	5540	5540	0
427	20241111	135800	39273900	5540	5540	5540	5540	0
428	20241111	135700	39273900	5540	5540	5540	5540	1
429	20241111	135600	39268360	5560	5560	5560	5560	0
430	20241111	135500	39268360	5560	5560	5560	5560	0
431	20241111	135400	39268360	5560	5560	5560	5560	0
432	20241111	135300	39268360	5560	5560	5560	5560	2
433	20241111	135200	39257240	5540	5540	5540	5540	0
434	20241111	135100	39257240	5540	5540	5540	5540	1
435	20241111	135000	39251700	5580	5580	5580	5580	0
436	20241111	134900	39251700	5580	5580	5580	5580	0
437	20241111	134800	39251700	5580	5550	5580	5550	260
438	20241111	134700	37808280	5550	5550	5550	5550	0
439	20241111	134600	37808280	5550	5550	5550	5550	0
440	20241111	134500	37808280	5550	5550	5550	5550	0
441	20241111	134400	37808280	5550	5550	5550	5550	0
442	20241111	134300	37808280	5550	5540	5550	5540	14
443	20241111	134200	37730590	5550	5550	5550	5550	0
444	20241111	134100	37730590	5550	5550	5550	5550	19
445	20241111	134000	37625140	5520	5540	5550	5520	60
446	20241111	133900	37292790	5520	5520	5520	5520	6
447	20241111	133800	37259670	5520	5520	5520	5520	0
448	20241111	133700	37259670	5520	5520	5520	5520	1
449	20241111	133600	37254150	5550	5550	5550	5550	0
450	20241111	133500	37254150	5550	5550	5550	5550	0
451	20241111	133400	37254150	5550	5550	5550	5550	0
452	20241111	133300	37254150	5550	5550	5550	5550	0
453	20241111	133200	37254150	5550	5550	5550	5550	0
454	20241111	133100	37254150	5550	5550	5550	5550	0
455	20241111	133000	37254150	5550	5550	5550	5550	0
456	20241111	132900	37254150	5550	5490	5550	5490	370
457	20241111	132800	35222140	5490	5490	5490	5490	9
458	20241111	132700	35172730	5490	5490	5490	5490	0
459	20241111	132600	35172730	5490	5490	5490	5490	0
460	20241111	132500	35172730	5490	5490	5490	5490	0
461	20241111	132400	35172730	5490	5490	5490	5490	1
462	20241111	132300	35167240	5490	5490	5490	5490	0
463	20241111	132200	35167240	5490	5490	5490	5490	0
464	20241111	132100	35167240	5490	5490	5490	5490	0
465	20241111	132000	35167240	5490	5490	5490	5490	0
466	20241111	131900	35167240	5490	5490	5490	5490	0
467	20241111	131800	35167240	5490	5490	5490	5490	0
468	20241111	131700	35167240	5490	5490	5490	5490	0
469	20241111	131600	35167240	5490	5490	5490	5490	1
470	20241111	131500	35161750	5490	5490	5490	5490	0
471	20241111	131400	35161750	5490	5490	5490	5490	0
472	20241111	131300	35161750	5490	5490	5490	5490	0
473	20241111	131200	35161750	5490	5490	5490	5490	400
474	20241111	131100	32965750	5490	5490	5490	5490	0
475	20241111	131000	32965750	5490	5490	5490	5490	0
476	20241111	130900	32965750	5490	5490	5490	5490	0
477	20241111	130800	32965750	5490	5490	5490	5490	0
478	20241111	130700	32965750	5490	5490	5490	5490	0
479	20241111	130600	32965750	5490	5490	5490	5490	0
480	20241111	130500	32965750	5490	5490	5490	5490	0
481	20241111	130400	32965750	5490	5490	5490	5490	15
482	20241111	130300	32883400	5490	5490	5490	5490	0
483	20241111	130200	32883400	5490	5490	5490	5490	13
484	20241111	130100	32812030	5490	5490	5490	5490	0
485	20241111	130000	32812030	5490	5490	5490	5490	0
486	20241111	125900	32812030	5490	5490	5490	5490	0
487	20241111	125800	32812030	5490	5490	5490	5490	0
488	20241111	125700	32812030	5490	5490	5490	5490	8
489	20241111	125600	32768110	5490	5490	5490	5490	0
490	20241111	125500	32768110	5490	5490	5490	5490	2
491	20241111	125400	32757130	5470	5470	5470	5470	0
492	20241111	125300	32757130	5470	5470	5470	5470	10
493	20241111	125200	32702430	5470	5470	5470	5470	0
494	20241111	125100	32702430	5470	5470	5470	5470	0
495	20241111	125000	32702430	5470	5470	5470	5470	65
496	20241111	124900	32346880	5470	5470	5470	5470	0
497	20241111	124800	32346880	5470	5470	5470	5470	0
498	20241111	124700	32346880	5470	5470	5470	5470	23
499	20241111	124600	32221070	5470	5470	5470	5470	0
500	20241111	124500	32221070	5470	5470	5470	5470	12
501	20241111	124400	32155430	5460	5460	5460	5460	0
502	20241111	124300	32155430	5460	5460	5460	5460	0
503	20241111	124200	32155430	5460	5460	5460	5460	4
504	20241111	124100	32133590	5460	5460	5460	5460	0
505	20241111	124000	32133590	5460	5460	5460	5460	0
506	20241111	123900	32133590	5460	5460	5460	5460	0
507	20241111	123800	32133590	5460	5460	5460	5460	0
508	20241111	123700	32133590	5460	5460	5460	5460	0
509	20241111	123600	32133590	5460	5460	5460	5460	0
510	20241111	123500	32133590	5460	5460	5460	5460	0
511	20241111	123400	32133590	5460	5460	5460	5460	0
512	20241111	123300	32133590	5460	5460	5460	5460	0
513	20241111	123200	32133590	5460	5460	5460	5460	1
514	20241111	123100	32128130	5470	5470	5470	5470	1
515	20241111	123000	32122660	5470	5470	5470	5470	0
516	20241111	122900	32122660	5470	5470	5470	5470	1
517	20241111	122800	32117190	5470	5470	5470	5470	0
518	20241111	122700	32117190	5470	5470	5470	5470	0
519	20241111	122600	32117190	5470	5470	5470	5470	0
520	20241111	122500	32117190	5470	5470	5470	5470	0
521	20241111	122400	32117190	5470	5470	5470	5470	0
522	20241111	122300	32117190	5470	5470	5470	5470	0
523	20241111	122200	32117190	5470	5470	5470	5470	0
524	20241111	122100	32117190	5470	5470	5470	5470	0
525	20241111	122000	32117190	5470	5470	5470	5470	1
526	20241111	121900	32111720	5450	5450	5450	5450	0
527	20241111	121800	32111720	5450	5450	5450	5450	0
528	20241111	121700	32111720	5450	5450	5450	5450	0
529	20241111	121600	32111720	5450	5450	5450	5450	0
530	20241111	121500	32111720	5450	5450	5450	5450	0
531	20241111	121400	32111720	5450	5450	5450	5450	2
532	20241111	121300	32100820	5450	5450	5450	5450	0
533	20241111	121200	32100820	5450	5450	5450	5450	0
534	20241111	121100	32100820	5450	5460	5460	5450	9
535	20241111	121000	32051690	5460	5460	5460	5460	0
536	20241111	120900	32051690	5460	5460	5460	5460	0
537	20241111	120800	32051690	5460	5460	5460	5460	0
538	20241111	120700	32051690	5460	5460	5460	5460	0
539	20241111	120600	32051690	5460	5460	5460	5460	49
540	20241111	120500	31784150	5470	5470	5470	5470	5
541	20241111	120400	31756800	5480	5480	5480	5480	0
542	20241111	120300	31756800	5480	5480	5480	5480	0
543	20241111	120200	31756800	5480	5480	5480	5480	95
544	20241111	120100	31236200	5490	5490	5490	5490	1
545	20241111	120000	31230710	5490	5490	5490	5490	1
546	20241111	115900	31225220	5500	5500	5500	5500	1
547	20241111	115800	31219720	5500	5500	5500	5500	0
548	20241111	115700	31219720	5500	5500	5500	5500	0
549	20241111	115600	31219720	5500	5490	5500	5490	10
550	20241111	115500	31164810	5490	5490	5490	5490	0
551	20241111	115400	31164810	5490	5490	5490	5490	0
552	20241111	115300	31164810	5490	5490	5490	5490	0
553	20241111	115200	31164810	5490	5490	5490	5490	0
554	20241111	115100	31164810	5490	5490	5490	5490	0
555	20241111	115000	31164810	5490	5490	5490	5490	0
556	20241111	114900	31164810	5490	5490	5490	5490	0
557	20241111	114800	31164810	5490	5490	5490	5490	3
558	20241111	114700	31148340	5490	5490	5490	5490	0
559	20241111	114600	31148340	5490	5490	5490	5490	0
560	20241111	114500	31148340	5490	5490	5490	5490	0
561	20241111	114400	31148340	5490	5490	5490	5490	0
562	20241111	114300	31148340	5490	5490	5490	5490	0
563	20241111	114200	31148340	5490	5490	5490	5490	0
564	20241111	114100	31148340	5490	5490	5490	5490	0
565	20241111	114000	31148340	5490	5490	5490	5490	0
566	20241111	113900	31148340	5490	5490	5490	5490	0
567	20241111	113800	31148340	5490	5490	5490	5490	0
568	20241111	113700	31148340	5490	5490	5490	5490	0
569	20241111	113600	31148340	5490	5490	5490	5490	0
570	20241111	113500	31148340	5490	5490	5490	5490	0
571	20241111	113400	31148340	5490	5490	5490	5490	0
572	20241111	113300	31148340	5490	5490	5490	5490	0
573	20241111	113200	31148340	5490	5490	5490	5490	0
574	20241111	113100	31148340	5490	5490	5490	5490	0
575	20241111	113000	31148340	5490	5490	5490	5490	0
576	20241111	112900	31148340	5490	5490	5490	5490	0
577	20241111	112800	31148340	5490	5490	5490	5490	2
578	20241111	112700	31137360	5490	5490	5490	5490	0
579	20241111	112600	31137360	5490	5490	5490	5490	0
580	20241111	112500	31137360	5490	5490	5490	5490	0
581	20241111	112400	31137360	5490	5490	5490	5490	0
582	20241111	112300	31137360	5490	5490	5490	5490	0
583	20241111	112200	31137360	5490	5490	5490	5490	0
584	20241111	112100	31137360	5490	5490	5490	5490	0
585	20241111	112000	31137360	5490	5490	5490	5490	1
586	20241111	111900	31131870	5480	5480	5480	5480	0
587	20241111	111800	31131870	5480	5480	5480	5480	0
588	20241111	111700	31131870	5480	5480	5480	5480	0
589	20241111	111600	31131870	5480	5480	5480	5480	19
590	20241111	111500	31027750	5480	5480	5480	5480	2
591	20241111	111400	31016790	5480	5480	5480	5480	0
592	20241111	111300	31016790	5480	5480	5480	5480	0
593	20241111	111200	31016790	5480	5480	5480	5480	0
594	20241111	111100	31016790	5480	5480	5480	5480	1
595	20241111	111000	31011310	5480	5480	5480	5480	0
596	20241111	110900	31011310	5480	5480	5480	5480	2
597	20241111	110800	31000350	5480	5480	5480	5480	0
598	20241111	110700	31000350	5480	5480	5480	5480	1
599	20241111	110600	30994870	5480	5480	5480	5480	0
600	20241111	110500	30994870	5480	5480	5480	5480	7
601	20241111	110400	30956510	5480	5480	5480	5480	1
602	20241111	110300	30951030	5480	5470	5480	5470	7
603	20241111	110200	30912680	5460	5460	5460	5460	19
604	20241111	110100	30808940	5460	5460	5460	5460	0
605	20241111	110000	30808940	5460	5470	5470	5460	11
606	20241111	105900	30748860	5480	5480	5480	5480	0
607	20241111	105800	30748860	5480	5480	5480	5480	0
608	20241111	105700	30748860	5480	5480	5480	5480	0
609	20241111	105600	30748860	5480	5480	5480	5480	0
610	20241111	105500	30748860	5480	5480	5480	5480	1
611	20241111	105400	30743380	5480	5480	5480	5480	0
612	20241111	105300	30743380	5480	5460	5480	5460	2
613	20241111	105200	30732440	5480	5480	5480	5480	0
614	20241111	105100	30732440	5480	5480	5480	5480	0
615	20241111	105000	30732440	5480	5480	5480	5480	0
616	20241111	104900	30732440	5480	5480	5480	5480	0
617	20241111	104800	30732440	5480	5480	5480	5480	1
618	20241111	104700	30726960	5500	5500	5500	5500	0
619	20241111	104600	30726960	5500	5500	5500	5500	0
620	20241111	104500	30726960	5500	5500	5500	5500	0
621	20241111	104400	30726960	5500	5500	5500	5500	0
622	20241111	104300	30726960	5500	5500	5500	5500	9
623	20241111	104200	30677460	5500	5490	5500	5490	139
624	20241111	104100	29913590	5500	5500	5500	5500	0
625	20241111	104000	29913590	5500	5500	5500	5500	0
626	20241111	103900	29913590	5500	5500	5500	5500	1
627	20241111	103800	29908090	5510	5510	5510	5510	0
628	20241111	103700	29908090	5510	5490	5510	5490	400
629	20241111	103600	27704280	5510	5510	5510	5510	0
630	20241111	103500	27704280	5510	5510	5510	5510	0
631	20241111	103400	27704280	5510	5510	5510	5510	0
632	20241111	103300	27704280	5510	5510	5510	5510	0
633	20241111	103200	27704280	5510	5510	5510	5510	0
634	20241111	103100	27704280	5510	5510	5510	5510	0
635	20241111	103000	27704280	5510	5510	5510	5510	0
636	20241111	102900	27704280	5510	5510	5510	5510	0
637	20241111	102800	27704280	5510	5510	5510	5510	0
638	20241111	102700	27704280	5510	5460	5510	5460	2
639	20241111	102600	27693310	5440	5500	5500	5440	520
640	20241111	102500	24847420	5500	5500	5500	5500	0
641	20241111	102400	24847420	5500	5500	5500	5500	0
642	20241111	102300	24847420	5500	5500	5500	5500	0
643	20241111	102200	24847420	5500	5500	5500	5500	0
644	20241111	102100	24847420	5500	5500	5500	5500	0
645	20241111	102000	24847420	5500	5500	5500	5500	0
646	20241111	101900	24847420	5500	5500	5500	5500	0
647	20241111	101800	24847420	5500	5500	5500	5500	0
648	20241111	101700	24847420	5500	5500	5500	5500	20
649	20241111	101600	24737420	5500	5500	5500	5500	31
650	20241111	101500	24566920	5500	5510	5510	5500	722
651	20241111	101400	20595770	5540	5540	5540	5540	0
652	20241111	101300	20595770	5540	5540	5540	5540	0
653	20241111	101200	20595770	5540	5540	5540	5540	0
654	20241111	101100	20595770	5540	5540	5540	5540	0
655	20241111	101000	20595770	5540	5540	5540	5540	0
656	20241111	100900	20595770	5540	5540	5540	5540	2
657	20241111	100800	20584690	5510	5510	5510	5510	0
658	20241111	100700	20584690	5510	5510	5510	5510	0
659	20241111	100600	20584690	5510	5510	5510	5510	0
660	20241111	100500	20584690	5510	5510	5510	5510	0
661	20241111	100400	20584690	5510	5510	5510	5510	0
662	20241111	100300	20584690	5510	5510	5510	5510	2
663	20241111	100200	20573670	5500	5510	5510	5500	525
664	20241111	100100	17685100	5520	5520	5520	5520	0
665	20241111	100000	17685100	5520	5520	5520	5520	1
666	20241111	095900	17679580	5520	5520	5520	5520	0
667	20241111	095800	17679580	5520	5520	5520	5520	87
668	20241111	095700	17199340	5520	5540	5540	5520	1204
669	20241111	095600	10542910	5560	5560	5560	5560	0
670	20241111	095500	10542910	5560	5560	5560	5560	0
671	20241111	095400	10542910	5560	5560	5560	5560	0
672	20241111	095300	10542910	5560	5560	5560	5560	0
673	20241111	095200	10542910	5560	5560	5560	5560	0
674	20241111	095100	10542910	5560	5560	5560	5560	0
675	20241111	095000	10542910	5560	5560	5560	5560	0
676	20241111	094900	10542910	5560	5560	5560	5560	3
677	20241111	094800	10526230	5560	5560	5560	5560	6
678	20241111	094700	10492870	5560	5560	5560	5560	1
679	20241111	094600	10487310	5560	5560	5560	5560	1
680	20241111	094500	10481750	5570	5570	5570	5570	0
681	20241111	094400	10481750	5570	5570	5570	5570	0
682	20241111	094300	10481750	5570	5570	5570	5570	0
683	20241111	094200	10481750	5570	5570	5570	5570	0
684	20241111	094100	10481750	5570	5570	5570	5570	0
685	20241111	094000	10481750	5570	5570	5570	5570	0
686	20241111	093900	10481750	5570	5540	5570	5540	2
687	20241111	093800	10470640	5570	5570	5570	5570	0
688	20241111	093700	10470640	5570	5570	5570	5570	0
689	20241111	093600	10470640	5570	5570	5570	5570	0
690	20241111	093500	10470640	5570	5550	5570	5550	23
691	20241111	093400	10342790	5550	5540	5550	5540	26
692	20241111	093300	10198730	5570	5570	5570	5570	0
693	20241111	093200	10198730	5570	5570	5570	5570	0
694	20241111	093100	10198730	5570	5570	5570	5570	0
695	20241111	093000	10198730	5570	5570	5570	5570	0
696	20241111	092900	10198730	5570	5570	5570	5570	0
697	20241111	092800	10198730	5570	5570	5570	5570	0
698	20241111	092700	10198730	5570	5570	5570	5570	0
699	20241111	092600	10198730	5570	5570	5570	5570	0
700	20241111	092500	10198730	5570	5570	5570	5570	190
701	20241111	092400	9140430	5570	5570	5570	5570	0
702	20241111	092300	9140430	5570	5570	5570	5570	0
703	20241111	092200	9140430	5570	5570	5570	5570	0
704	20241111	092100	9140430	5570	5570	5570	5570	0
705	20241111	092000	9140430	5570	5570	5570	5570	2
706	20241111	091900	9129290	5570	5570	5570	5570	0
707	20241111	091800	9129290	5570	5570	5570	5570	10
708	20241111	091700	9073590	5570	5570	5570	5570	0
709	20241111	091600	9073590	5570	5570	5570	5570	0
710	20241111	091500	9073590	5570	5570	5570	5570	2
711	20241111	091400	9062450	5540	5540	5540	5540	69
712	20241111	091300	8680190	5560	5560	5560	5560	11
713	20241111	091200	8619030	5570	5570	5570	5570	2
714	20241111	091100	8607890	5580	5580	5580	5580	1
715	20241111	091000	8602310	5590	5590	5590	5590	78
716	20241111	090900	8166290	5590	5590	5590	5590	0
717	20241111	090800	8166290	5590	5590	5590	5590	0
718	20241111	090700	8166290	5590	5590	5590	5590	0
719	20241111	090600	8166290	5590	5650	5650	5590	408
720	20241111	090500	5885210	5650	5650	5660	5650	3
721	20241111	090400	5868250	5590	5620	5710	5590	145
722	20241111	090300	5052520	5630	5560	5630	5560	103
723	20241111	090200	4479630	5510	5510	5510	5510	0
724	20241111	090100	4479630	5510	5510	5510	5510	0
725	20241111	090000	4479630	5510	5510	5510	5510	813