KissMeData/050960/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193000	64325860	9630	9630	9630	9630	526
3	20241111	192900	64325860	9630	9630	9630	9630	0
4	20241111	192800	64325860	9630	9630	9630	9630	0
5	20241111	192700	64325860	9630	9630	9630	9630	0
6	20241111	192600	64325860	9630	9630	9630	9630	0
7	20241111	192500	64325860	9630	9630	9630	9630	0
8	20241111	192400	64325860	9630	9630	9630	9630	0
9	20241111	192300	64325860	9630	9630	9630	9630	0
10	20241111	192200	64325860	9630	9630	9630	9630	0
11	20241111	192100	64325860	9630	9630	9630	9630	0
12	20241111	192000	64325860	9630	9630	9630	9630	0
13	20241111	191900	64325860	9630	9630	9630	9630	0
14	20241111	191800	64325860	9630	9630	9630	9630	0
15	20241111	191700	64325860	9630	9630	9630	9630	0
16	20241111	191600	64325860	9630	9630	9630	9630	0
17	20241111	191500	64325860	9630	9630	9630	9630	0
18	20241111	191400	64325860	9630	9630	9630	9630	0
19	20241111	191300	64325860	9630	9630	9630	9630	0
20	20241111	191200	64325860	9630	9630	9630	9630	0
21	20241111	191100	64325860	9630	9630	9630	9630	0
22	20241111	191000	64325860	9630	9630	9630	9630	0
23	20241111	190900	64325860	9630	9630	9630	9630	0
24	20241111	190800	64325860	9630	9630	9630	9630	0
25	20241111	190700	64325860	9630	9630	9630	9630	0
26	20241111	190600	64325860	9630	9630	9630	9630	0
27	20241111	190500	64325860	9630	9630	9630	9630	0
28	20241111	190400	64325860	9630	9630	9630	9630	0
29	20241111	190300	64325860	9630	9630	9630	9630	0
30	20241111	190200	64325860	9630	9630	9630	9630	0
31	20241111	190100	64325860	9630	9630	9630	9630	0
32	20241111	190000	64325860	9630	9630	9630	9630	526
33	20241111	185900	64325860	9630	9630	9630	9630	0
34	20241111	185800	64325860	9630	9630	9630	9630	0
35	20241111	185700	64325860	9630	9630	9630	9630	0
36	20241111	185600	64325860	9630	9630	9630	9630	0
37	20241111	185500	64325860	9630	9630	9630	9630	0
38	20241111	185400	64325860	9630	9630	9630	9630	0
39	20241111	185300	64325860	9630	9630	9630	9630	0
40	20241111	185200	64325860	9630	9630	9630	9630	0
41	20241111	185100	64325860	9630	9630	9630	9630	0
42	20241111	185000	64325860	9630	9630	9630	9630	0
43	20241111	184900	64325860	9630	9630	9630	9630	0
44	20241111	184800	64325860	9630	9630	9630	9630	0
45	20241111	184700	64325860	9630	9630	9630	9630	0
46	20241111	184600	64325860	9630	9630	9630	9630	0
47	20241111	184500	64325860	9630	9630	9630	9630	0
48	20241111	184400	64325860	9630	9630	9630	9630	0
49	20241111	184300	64325860	9630	9630	9630	9630	0
50	20241111	184200	64325860	9630	9630	9630	9630	0
51	20241111	184100	64325860	9630	9630	9630	9630	0
52	20241111	184000	64325860	9630	9630	9630	9630	0
53	20241111	183900	64325860	9630	9630	9630	9630	0
54	20241111	183800	64325860	9630	9630	9630	9630	0
55	20241111	183700	64325860	9630	9630	9630	9630	0
56	20241111	183600	64325860	9630	9630	9630	9630	0
57	20241111	183500	64325860	9630	9630	9630	9630	0
58	20241111	183400	64325860	9630	9630	9630	9630	0
59	20241111	183300	64325860	9630	9630	9630	9630	0
60	20241111	183200	64325860	9630	9630	9630	9630	0
61	20241111	183100	64325860	9630	9630	9630	9630	0
62	20241111	183000	64325860	9630	9630	9630	9630	526
63	20241111	182900	64325860	9630	9630	9630	9630	0
64	20241111	182800	64325860	9630	9630	9630	9630	0
65	20241111	182700	64325860	9630	9630	9630	9630	0
66	20241111	182600	64325860	9630	9630	9630	9630	0
67	20241111	182500	64325860	9630	9630	9630	9630	0
68	20241111	182400	64325860	9630	9630	9630	9630	0
69	20241111	182300	64325860	9630	9630	9630	9630	0
70	20241111	182200	64325860	9630	9630	9630	9630	0
71	20241111	182100	64325860	9630	9630	9630	9630	0
72	20241111	182000	64325860	9630	9630	9630	9630	0
73	20241111	181900	64325860	9630	9630	9630	9630	0
74	20241111	181800	64325860	9630	9630	9630	9630	0
75	20241111	181700	64325860	9630	9630	9630	9630	0
76	20241111	181600	64325860	9630	9630	9630	9630	0
77	20241111	181500	64325860	9630	9630	9630	9630	0
78	20241111	181400	64325860	9630	9630	9630	9630	0
79	20241111	181300	64325860	9630	9630	9630	9630	0
80	20241111	181200	64325860	9630	9630	9630	9630	0
81	20241111	181100	64325860	9630	9630	9630	9630	0
82	20241111	181000	64325860	9630	9630	9630	9630	0
83	20241111	180900	64325860	9630	9630	9630	9630	0
84	20241111	180800	64325860	9630	9630	9630	9630	0
85	20241111	180700	64325860	9630	9630	9630	9630	0
86	20241111	180600	64325860	9630	9630	9630	9630	0
87	20241111	180500	64325860	9630	9630	9630	9630	0
88	20241111	180400	64325860	9630	9630	9630	9630	0
89	20241111	180300	64325860	9630	9630	9630	9630	0
90	20241111	180200	64325860	9630	9630	9630	9630	0
91	20241111	180100	64325860	9630	9630	9630	9630	0
92	20241111	180000	64325860	9630	9630	9630	9630	526
93	20241111	175900	64325860	9630	9630	9630	9630	0
94	20241111	175800	64325860	9630	9630	9630	9630	0
95	20241111	175700	64325860	9630	9630	9630	9630	0
96	20241111	175600	64325860	9630	9630	9630	9630	0
97	20241111	175500	64325860	9630	9630	9630	9630	0
98	20241111	175400	64325860	9630	9630	9630	9630	0
99	20241111	175300	64325860	9630	9630	9630	9630	0
100	20241111	175200	64325860	9630	9630	9630	9630	0
101	20241111	175100	64325860	9630	9630	9630	9630	0
102	20241111	175000	64325860	9630	9630	9630	9630	0
103	20241111	174900	64325860	9630	9630	9630	9630	0
104	20241111	174800	64325860	9630	9630	9630	9630	0
105	20241111	174700	64325860	9630	9630	9630	9630	0
106	20241111	174600	64325860	9630	9630	9630	9630	0
107	20241111	174500	64325860	9630	9630	9630	9630	0
108	20241111	174400	64325860	9630	9630	9630	9630	0
109	20241111	174300	64325860	9630	9630	9630	9630	0
110	20241111	174200	64325860	9630	9630	9630	9630	0
111	20241111	174100	64325860	9630	9630	9630	9630	0
112	20241111	174000	64325860	9630	9630	9630	9630	0
113	20241111	173900	64325860	9630	9630	9630	9630	0
114	20241111	173800	64325860	9630	9630	9630	9630	0
115	20241111	173700	64325860	9630	9630	9630	9630	0
116	20241111	173600	64325860	9630	9630	9630	9630	0
117	20241111	173500	64325860	9630	9630	9630	9630	0
118	20241111	173400	64325860	9630	9630	9630	9630	0
119	20241111	173300	64325860	9630	9630	9630	9630	0
120	20241111	173200	64325860	9630	9630	9630	9630	0
121	20241111	173100	64325860	9630	9630	9630	9630	0
122	20241111	173000	64325860	9630	9630	9630	9630	526
123	20241111	172900	64325860	9630	9630	9630	9630	0
124	20241111	172800	64325860	9630	9630	9630	9630	0
125	20241111	172700	64325860	9630	9630	9630	9630	0
126	20241111	172600	64325860	9630	9630	9630	9630	0
127	20241111	172500	64325860	9630	9630	9630	9630	0
128	20241111	172400	64325860	9630	9630	9630	9630	0
129	20241111	172300	64325860	9630	9630	9630	9630	0
130	20241111	172200	64325860	9630	9630	9630	9630	0
131	20241111	172100	64325860	9630	9630	9630	9630	0
132	20241111	172000	64325860	9630	9630	9630	9630	0
133	20241111	171900	64325860	9630	9630	9630	9630	0
134	20241111	171800	64325860	9630	9630	9630	9630	0
135	20241111	171700	64325860	9630	9630	9630	9630	0
136	20241111	171600	64325860	9630	9630	9630	9630	0
137	20241111	171500	64325860	9630	9630	9630	9630	0
138	20241111	171400	64325860	9630	9630	9630	9630	0
139	20241111	171300	64325860	9630	9630	9630	9630	0
140	20241111	171200	64325860	9630	9630	9630	9630	0
141	20241111	171100	64325860	9630	9630	9630	9630	0
142	20241111	171000	64325860	9630	9630	9630	9630	0
143	20241111	170900	64325860	9630	9630	9630	9630	0
144	20241111	170800	64325860	9630	9630	9630	9630	0
145	20241111	170700	64325860	9630	9630	9630	9630	0
146	20241111	170600	64325860	9630	9630	9630	9630	0
147	20241111	170500	64325860	9630	9630	9630	9630	0
148	20241111	170400	64325860	9630	9630	9630	9630	0
149	20241111	170300	64325860	9630	9630	9630	9630	0
150	20241111	170200	64325860	9630	9630	9630	9630	0
151	20241111	170100	64325860	9630	9630	9630	9630	0
152	20241111	170000	64325860	9630	9630	9630	9630	526
153	20241111	165900	64325860	9630	9630	9630	9630	0
154	20241111	165800	64325860	9630	9630	9630	9630	0
155	20241111	165700	64325860	9630	9630	9630	9630	0
156	20241111	165600	64325860	9630	9630	9630	9630	0
157	20241111	165500	64325860	9630	9630	9630	9630	0
158	20241111	165400	64325860	9630	9630	9630	9630	0
159	20241111	165300	64325860	9630	9630	9630	9630	0
160	20241111	165200	64325860	9630	9630	9630	9630	0
161	20241111	165100	64325860	9630	9630	9630	9630	0
162	20241111	165000	64325860	9630	9630	9630	9630	0
163	20241111	164900	64325860	9630	9630	9630	9630	0
164	20241111	164800	64325860	9630	9630	9630	9630	0
165	20241111	164700	64325860	9630	9630	9630	9630	0
166	20241111	164600	64325860	9630	9630	9630	9630	0
167	20241111	164500	64325860	9630	9630	9630	9630	0
168	20241111	164400	64325860	9630	9630	9630	9630	0
169	20241111	164300	64325860	9630	9630	9630	9630	0
170	20241111	164200	64325860	9630	9630	9630	9630	0
171	20241111	164100	64325860	9630	9630	9630	9630	0
172	20241111	164000	64325860	9630	9630	9630	9630	0
173	20241111	163900	64325860	9630	9630	9630	9630	0
174	20241111	163800	64325860	9630	9630	9630	9630	0
175	20241111	163700	64325860	9630	9630	9630	9630	0
176	20241111	163600	64325860	9630	9630	9630	9630	0
177	20241111	163500	64325860	9630	9630	9630	9630	0
178	20241111	163400	64325860	9630	9630	9630	9630	0
179	20241111	163300	64325860	9630	9630	9630	9630	0
180	20241111	163200	64325860	9630	9630	9630	9630	0
181	20241111	163100	64325860	9630	9630	9630	9630	0
182	20241111	163000	64325860	9630	9630	9630	9630	526
183	20241111	162900	64325860	9630	9630	9630	9630	0
184	20241111	162800	64325860	9630	9630	9630	9630	0
185	20241111	162700	64325860	9630	9630	9630	9630	0
186	20241111	162600	64325860	9630	9630	9630	9630	0
187	20241111	162500	64325860	9630	9630	9630	9630	0
188	20241111	162400	64325860	9630	9630	9630	9630	0
189	20241111	162300	64325860	9630	9630	9630	9630	0
190	20241111	162200	64325860	9630	9630	9630	9630	0
191	20241111	162100	64325860	9630	9630	9630	9630	0
192	20241111	162000	64325860	9630	9630	9630	9630	0
193	20241111	161900	64325860	9630	9630	9630	9630	0
194	20241111	161800	64325860	9630	9630	9630	9630	0
195	20241111	161700	64325860	9630	9630	9630	9630	0
196	20241111	161600	64325860	9630	9630	9630	9630	0
197	20241111	161500	64325860	9630	9630	9630	9630	0
198	20241111	161400	64325860	9630	9630	9630	9630	0
199	20241111	161300	64325860	9630	9630	9630	9630	0
200	20241111	161200	64325860	9630	9630	9630	9630	0
201	20241111	161100	64325860	9630	9630	9630	9630	0
202	20241111	161000	64325860	9630	9630	9630	9630	0
203	20241111	160900	64325860	9630	9630	9630	9630	0
204	20241111	160800	64325860	9630	9630	9630	9630	0
205	20241111	160700	64325860	9630	9630	9630	9630	0
206	20241111	160600	64325860	9630	9630	9630	9630	0
207	20241111	160500	64325860	9630	9630	9630	9630	0
208	20241111	160400	64325860	9630	9630	9630	9630	0
209	20241111	160300	64325860	9630	9630	9630	9630	0
210	20241111	160200	64325860	9630	9630	9630	9630	0
211	20241111	160100	64325860	9630	9630	9630	9630	0
212	20241111	160000	64325860	9630	9630	9630	9630	526
213	20241111	155900	64325860	9630	9630	9630	9630	0
214	20241111	155800	64325860	9630	9630	9630	9630	0
215	20241111	155700	64325860	9630	9630	9630	9630	0
216	20241111	155600	64325860	9630	9630	9630	9630	0
217	20241111	155500	64325860	9630	9630	9630	9630	0
218	20241111	155400	64325860	9630	9630	9630	9630	0
219	20241111	155300	64325860	9630	9630	9630	9630	0
220	20241111	155200	64325860	9630	9630	9630	9630	0
221	20241111	155100	64325860	9630	9630	9630	9630	0
222	20241111	155000	64325860	9630	9630	9630	9630	0
223	20241111	154900	64325860	9630	9630	9630	9630	0
224	20241111	154800	64325860	9630	9630	9630	9630	0
225	20241111	154700	64325860	9630	9630	9630	9630	0
226	20241111	154600	64325860	9630	9630	9630	9630	0
227	20241111	154500	64325860	9630	9630	9630	9630	0
228	20241111	154400	64325860	9630	9630	9630	9630	0
229	20241111	154300	64325860	9630	9630	9630	9630	0
230	20241111	154200	64325860	9630	9630	9630	9630	0
231	20241111	154100	64325860	9630	9630	9630	9630	0
232	20241111	154000	64325860	9630	9630	9630	9630	0
233	20241111	153900	64325860	9630	9630	9630	9630	0
234	20241111	153800	64325860	9630	9630	9630	9630	0
235	20241111	153700	64325860	9630	9630	9630	9630	0
236	20241111	153600	64325860	9630	9630	9630	9630	0
237	20241111	153500	64325860	9630	9630	9630	9630	0
238	20241111	153400	64325860	9630	9630	9630	9630	0
239	20241111	153300	64325860	9630	9630	9630	9630	0
240	20241111	153200	64325860	9630	9630	9630	9630	0
241	20241111	153100	64325860	9630	9630	9630	9630	0
242	20241111	153000	64325860	9630	9630	9630	9630	1052
243	20241111	152900	59260480	9650	9650	9650	9650	0
244	20241111	152800	59260480	9650	9650	9650	9650	0
245	20241111	152700	59260480	9650	9650	9650	9650	0
246	20241111	152600	59260480	9650	9650	9650	9650	0
247	20241111	152500	59260480	9650	9650	9650	9650	0
248	20241111	152400	59260480	9650	9650	9650	9650	0
249	20241111	152300	59260480	9650	9650	9650	9650	0
250	20241111	152200	59260480	9650	9650	9650	9650	0
251	20241111	152100	59260480	9650	9650	9650	9650	0
252	20241111	152000	59260480	9650	9650	9650	9650	0
253	20241111	151900	59260480	9650	9650	9650	9650	0
254	20241111	151800	59260480	9650	9650	9650	9650	0
255	20241111	151700	59260480	9650	9650	9650	9650	0
256	20241111	151600	59260480	9650	9650	9650	9650	42
257	20241111	151500	58855180	9640	9630	9640	9630	10
258	20241111	151400	58758790	9620	9620	9620	9620	0
259	20241111	151300	58758790	9620	9620	9620	9620	1
260	20241111	151200	58749170	9610	9660	9660	9590	600
261	20241111	151100	52986830	9660	9660	9660	9660	5
262	20241111	151000	52938530	9710	9660	9710	9650	40
263	20241111	150900	52551940	9670	9670	9670	9670	0
264	20241111	150800	52551940	9670	9670	9670	9670	1
265	20241111	150700	52542270	9660	9660	9660	9660	0
266	20241111	150600	52542270	9660	9660	9660	9660	0
267	20241111	150500	52542270	9660	9660	9660	9660	0
268	20241111	150400	52542270	9660	9660	9660	9660	0
269	20241111	150300	52542270	9660	9660	9660	9660	5
270	20241111	150200	52493970	9700	9700	9700	9700	0
271	20241111	150100	52493970	9700	9700	9700	9700	0
272	20241111	150000	52493970	9700	9700	9700	9700	111
273	20241111	145900	51417270	9700	9700	9700	9700	0
274	20241111	145800	51417270	9700	9700	9700	9700	1
275	20241111	145700	51407570	9700	9700	9700	9700	0
276	20241111	145600	51407570	9700	9700	9700	9700	0
277	20241111	145500	51407570	9700	9700	9700	9700	0
278	20241111	145400	51407570	9700	9700	9700	9700	0
279	20241111	145300	51407570	9700	9700	9700	9700	1
280	20241111	145200	51397870	9650	9650	9650	9650	0
281	20241111	145100	51397870	9650	9650	9650	9650	0
282	20241111	145000	51397870	9650	9650	9650	9650	0
283	20241111	144900	51397870	9650	9650	9650	9650	0
284	20241111	144800	51397870	9650	9650	9650	9650	0
285	20241111	144700	51397870	9650	9650	9650	9650	0
286	20241111	144600	51397870	9650	9650	9650	9650	30
287	20241111	144500	51108370	9690	9690	9690	9690	0
288	20241111	144400	51108370	9690	9690	9690	9690	0
289	20241111	144300	51108370	9690	9690	9690	9690	0
290	20241111	144200	51108370	9690	9690	9690	9690	0
291	20241111	144100	51108370	9690	9690	9690	9690	0
292	20241111	144000	51108370	9690	9690	9690	9690	0
293	20241111	143900	51108370	9690	9690	9690	9690	0
294	20241111	143800	51108370	9690	9690	9690	9690	0
295	20241111	143700	51108370	9690	9690	9690	9690	0
296	20241111	143600	51108370	9690	9690	9690	9690	0
297	20241111	143500	51108370	9690	9690	9690	9690	0
298	20241111	143400	51108370	9690	9690	9690	9690	0
299	20241111	143300	51108370	9690	9690	9690	9690	0
300	20241111	143200	51108370	9690	9690	9690	9690	0
301	20241111	143100	51108370	9690	9690	9690	9690	0
302	20241111	143000	51108370	9690	9690	9690	9690	0
303	20241111	142900	51108370	9690	9690	9690	9690	0
304	20241111	142800	51108370	9690	9690	9690	9690	0
305	20241111	142700	51108370	9690	9690	9690	9690	0
306	20241111	142600	51108370	9690	9690	9690	9690	0
307	20241111	142500	51108370	9690	9690	9690	9690	0
308	20241111	142400	51108370	9690	9690	9690	9690	0
309	20241111	142300	51108370	9690	9690	9690	9690	0
310	20241111	142200	51108370	9690	9690	9690	9690	0
311	20241111	142100	51108370	9690	9690	9690	9690	0
312	20241111	142000	51108370	9690	9690	9690	9690	0
313	20241111	141900	51108370	9690	9690	9690	9690	0
314	20241111	141800	51108370	9690	9690	9690	9690	0
315	20241111	141700	51108370	9690	9690	9690	9690	63
316	20241111	141600	50497900	9690	9690	9690	9690	9
317	20241111	141500	50410690	9700	9660	9700	9660	169
318	20241111	141400	48774030	9660	9660	9660	9660	18
319	20241111	141300	48600150	9660	9660	9660	9660	0
320	20241111	141200	48600150	9660	9660	9660	9660	0
321	20241111	141100	48600150	9660	9660	9660	9660	0
322	20241111	141000	48600150	9660	9660	9660	9660	10
323	20241111	140900	48503550	9650	9650	9650	9650	0
324	20241111	140800	48503550	9650	9650	9650	9650	0
325	20241111	140700	48503550	9650	9650	9650	9650	0
326	20241111	140600	48503550	9650	9650	9650	9650	0
327	20241111	140500	48503550	9650	9650	9650	9650	0
328	20241111	140400	48503550	9650	9650	9650	9650	122
329	20241111	140300	47326250	9650	9650	9650	9650	16
330	20241111	140200	47171850	9620	9620	9620	9620	0
331	20241111	140100	47171850	9620	9620	9620	9620	0
332	20241111	140000	47171850	9620	9620	9620	9620	0
333	20241111	135900	47171850	9620	9620	9620	9620	0
334	20241111	135800	47171850	9620	9620	9620	9620	0
335	20241111	135700	47171850	9620	9620	9620	9620	0
336	20241111	135600	47171850	9620	9620	9620	9620	0
337	20241111	135500	47171850	9620	9620	9620	9620	0
338	20241111	135400	47171850	9620	9620	9620	9620	0
339	20241111	135300	47171850	9620	9620	9620	9620	0
340	20241111	135200	47171850	9620	9620	9620	9620	0
341	20241111	135100	47171850	9620	9620	9620	9620	0
342	20241111	135000	47171850	9620	9620	9620	9620	0
343	20241111	134900	47171850	9620	9620	9620	9620	0
344	20241111	134800	47171850	9620	9620	9620	9620	0
345	20241111	134700	47171850	9620	9620	9620	9620	0
346	20241111	134600	47171850	9620	9620	9620	9620	0
347	20241111	134500	47171850	9620	9620	9620	9620	0
348	20241111	134400	47171850	9620	9620	9620	9620	0
349	20241111	134300	47171850	9620	9620	9620	9620	0
350	20241111	134200	47171850	9620	9620	9620	9620	0
351	20241111	134100	47171850	9620	9620	9620	9620	0
352	20241111	134000	47171850	9620	9620	9620	9620	0
353	20241111	133900	47171850	9620	9620	9620	9620	0
354	20241111	133800	47171850	9620	9620	9620	9620	0
355	20241111	133700	47171850	9620	9620	9620	9620	0
356	20241111	133600	47171850	9620	9620	9620	9620	0
357	20241111	133500	47171850	9620	9620	9620	9620	0
358	20241111	133400	47171850	9620	9620	9620	9620	0
359	20241111	133300	47171850	9620	9620	9620	9620	0
360	20241111	133200	47171850	9620	9620	9620	9620	0
361	20241111	133100	47171850	9620	9620	9620	9620	0
362	20241111	133000	47171850	9620	9620	9620	9620	0
363	20241111	132900	47171850	9620	9620	9620	9620	0
364	20241111	132800	47171850	9620	9620	9620	9620	0
365	20241111	132700	47171850	9620	9620	9620	9620	0
366	20241111	132600	47171850	9620	9620	9620	9620	0
367	20241111	132500	47171850	9620	9620	9620	9620	0
368	20241111	132400	47171850	9620	9620	9620	9620	0
369	20241111	132300	47171850	9620	9620	9620	9620	0
370	20241111	132200	47171850	9620	9620	9620	9620	0
371	20241111	132100	47171850	9620	9620	9620	9620	0
372	20241111	132000	47171850	9620	9620	9620	9620	0
373	20241111	131900	47171850	9620	9620	9620	9620	0
374	20241111	131800	47171850	9620	9620	9620	9620	0
375	20241111	131700	47171850	9620	9620	9620	9620	0
376	20241111	131600	47171850	9620	9620	9620	9620	0
377	20241111	131500	47171850	9620	9620	9620	9620	0
378	20241111	131400	47171850	9620	9620	9620	9620	0
379	20241111	131300	47171850	9620	9620	9620	9620	3
380	20241111	131200	47142990	9690	9690	9690	9690	0
381	20241111	131100	47142990	9690	9690	9690	9690	0
382	20241111	131000	47142990	9690	9690	9690	9690	0
383	20241111	130900	47142990	9690	9690	9690	9690	1
384	20241111	130800	47133300	9690	9690	9690	9690	0
385	20241111	130700	47133300	9690	9690	9690	9690	0
386	20241111	130600	47133300	9690	9690	9690	9690	0
387	20241111	130500	47133300	9690	9690	9690	9690	0
388	20241111	130400	47133300	9690	9690	9690	9690	10
389	20241111	130300	47036400	9700	9700	9700	9700	0
390	20241111	130200	47036400	9700	9700	9700	9700	0
391	20241111	130100	47036400	9700	9700	9700	9700	0
392	20241111	130000	47036400	9700	9700	9700	9700	0
393	20241111	125900	47036400	9700	9700	9700	9700	0
394	20241111	125800	47036400	9700	9700	9700	9700	0
395	20241111	125700	47036400	9700	9700	9700	9700	0
396	20241111	125600	47036400	9700	9700	9700	9700	5
397	20241111	125500	46987900	9700	9700	9700	9700	0
398	20241111	125400	46987900	9700	9700	9700	9700	1
399	20241111	125300	46978200	9610	9610	9610	9610	0
400	20241111	125200	46978200	9610	9660	9660	9610	432
401	20241111	125100	42814330	9720	9720	9720	9720	0
402	20241111	125000	42814330	9720	9720	9720	9720	0
403	20241111	124900	42814330	9720	9720	9720	9720	0
404	20241111	124800	42814330	9720	9720	9720	9720	0
405	20241111	124700	42814330	9720	9720	9720	9720	0
406	20241111	124600	42814330	9720	9720	9720	9720	0
407	20241111	124500	42814330	9720	9720	9720	9720	0
408	20241111	124400	42814330	9720	9720	9720	9720	0
409	20241111	124300	42814330	9720	9720	9720	9720	1
410	20241111	124200	42804610	9660	9660	9660	9660	0
411	20241111	124100	42804610	9660	9730	9730	9660	248
412	20241111	124000	40402400	9730	9730	9730	9730	0
413	20241111	123900	40402400	9730	9730	9730	9730	0
414	20241111	123800	40402400	9730	9730	9730	9730	0
415	20241111	123700	40402400	9730	9730	9730	9730	0
416	20241111	123600	40402400	9730	9730	9730	9730	0
417	20241111	123500	40402400	9730	9730	9730	9730	0
418	20241111	123400	40402400	9730	9730	9730	9730	0
419	20241111	123300	40402400	9730	9730	9730	9730	0
420	20241111	123200	40402400	9730	9730	9730	9730	0
421	20241111	123100	40402400	9730	9730	9730	9730	0
422	20241111	123000	40402400	9730	9730	9730	9730	0
423	20241111	122900	40402400	9730	9730	9730	9730	0
424	20241111	122800	40402400	9730	9730	9730	9730	0
425	20241111	122700	40402400	9730	9730	9730	9730	0
426	20241111	122600	40402400	9730	9730	9730	9730	0
427	20241111	122500	40402400	9730	9730	9730	9730	0
428	20241111	122400	40402400	9730	9730	9730	9730	0
429	20241111	122300	40402400	9730	9730	9730	9730	0
430	20241111	122200	40402400	9730	9730	9730	9730	0
431	20241111	122100	40402400	9730	9730	9730	9730	0
432	20241111	122000	40402400	9730	9730	9730	9730	0
433	20241111	121900	40402400	9730	9730	9730	9730	0
434	20241111	121800	40402400	9730	9730	9730	9730	0
435	20241111	121700	40402400	9730	9730	9730	9730	0
436	20241111	121600	40402400	9730	9730	9730	9730	0
437	20241111	121500	40402400	9730	9730	9730	9730	0
438	20241111	121400	40402400	9730	9730	9730	9730	0
439	20241111	121300	40402400	9730	9730	9730	9730	0
440	20241111	121200	40402400	9730	9730	9730	9730	0
441	20241111	121100	40402400	9730	9730	9730	9730	0
442	20241111	121000	40402400	9730	9730	9730	9730	0
443	20241111	120900	40402400	9730	9730	9730	9730	0
444	20241111	120800	40402400	9730	9730	9730	9730	0
445	20241111	120700	40402400	9730	9730	9730	9730	0
446	20241111	120600	40402400	9730	9730	9730	9730	0
447	20241111	120500	40402400	9730	9730	9730	9730	0
448	20241111	120400	40402400	9730	9730	9730	9730	0
449	20241111	120300	40402400	9730	9730	9730	9730	0
450	20241111	120200	40402400	9730	9730	9730	9730	30
451	20241111	120100	40110500	9760	9760	9760	9760	0
452	20241111	120000	40110500	9760	9760	9760	9760	0
453	20241111	115900	40110500	9760	9760	9760	9760	0
454	20241111	115800	40110500	9760	9760	9760	9760	0
455	20241111	115700	40110500	9760	9760	9760	9760	0
456	20241111	115600	40110500	9760	9760	9760	9760	45
457	20241111	115500	39671300	9820	9820	9820	9820	0
458	20241111	115400	39671300	9820	9820	9820	9820	0
459	20241111	115300	39671300	9820	9820	9820	9820	0
460	20241111	115200	39671300	9820	9820	9820	9820	0
461	20241111	115100	39671300	9820	9820	9820	9820	0
462	20241111	115000	39671300	9820	9820	9820	9820	0
463	20241111	114900	39671300	9820	9820	9820	9820	0
464	20241111	114800	39671300	9820	9820	9820	9820	0
465	20241111	114700	39671300	9820	9820	9820	9820	0
466	20241111	114600	39671300	9820	9820	9820	9820	0
467	20241111	114500	39671300	9820	9820	9820	9820	0
468	20241111	114400	39671300	9820	9820	9820	9820	0
469	20241111	114300	39671300	9820	9820	9820	9820	0
470	20241111	114200	39671300	9820	9820	9820	9820	0
471	20241111	114100	39671300	9820	9820	9820	9820	0
472	20241111	114000	39671300	9820	9820	9820	9820	0
473	20241111	113900	39671300	9820	9820	9820	9820	0
474	20241111	113800	39671300	9820	9820	9820	9820	0
475	20241111	113700	39671300	9820	9820	9820	9820	0
476	20241111	113600	39671300	9820	9820	9820	9820	0
477	20241111	113500	39671300	9820	9820	9820	9820	0
478	20241111	113400	39671300	9820	9820	9820	9820	0
479	20241111	113300	39671300	9820	9820	9820	9820	0
480	20241111	113200	39671300	9820	9820	9820	9820	0
481	20241111	113100	39671300	9820	9820	9820	9820	0
482	20241111	113000	39671300	9820	9820	9820	9820	0
483	20241111	112900	39671300	9820	9820	9820	9820	0
484	20241111	112800	39671300	9820	9820	9820	9820	0
485	20241111	112700	39671300	9820	9820	9820	9820	0
486	20241111	112600	39671300	9820	9820	9820	9820	0
487	20241111	112500	39671300	9820	9820	9820	9820	0
488	20241111	112400	39671300	9820	9780	9820	9780	31
489	20241111	112300	39367860	9770	9770	9770	9770	200
490	20241111	112200	37413860	9780	9690	9780	9690	250
491	20241111	112100	34979590	9670	9670	9670	9670	0
492	20241111	112000	34979590	9670	9670	9670	9670	0
493	20241111	111900	34979590	9670	9670	9670	9670	0
494	20241111	111800	34979590	9670	9670	9670	9670	0
495	20241111	111700	34979590	9670	9670	9670	9670	0
496	20241111	111600	34979590	9670	9670	9670	9670	0
497	20241111	111500	34979590	9670	9670	9670	9670	0
498	20241111	111400	34979590	9670	9670	9670	9670	192
499	20241111	111300	33122950	9670	9670	9670	9670	0
500	20241111	111200	33122950	9670	9670	9670	9670	0
501	20241111	111100	33122950	9670	9670	9670	9670	0
502	20241111	111000	33122950	9670	9670	9670	9670	0
503	20241111	110900	33122950	9670	9670	9670	9670	0
504	20241111	110800	33122950	9670	9670	9670	9670	0
505	20241111	110700	33122950	9670	9670	9670	9670	0
506	20241111	110600	33122950	9670	9670	9670	9670	0
507	20241111	110500	33122950	9670	9670	9670	9670	0
508	20241111	110400	33122950	9670	9670	9670	9670	0
509	20241111	110300	33122950	9670	9670	9670	9670	0
510	20241111	110200	33122950	9670	9670	9670	9670	0
511	20241111	110100	33122950	9670	9670	9670	9670	0
512	20241111	110000	33122950	9670	9670	9670	9670	0
513	20241111	105900	33122950	9670	9670	9670	9670	0
514	20241111	105800	33122950	9670	9670	9670	9670	0
515	20241111	105700	33122950	9670	9670	9670	9670	0
516	20241111	105600	33122950	9670	9670	9670	9670	0
517	20241111	105500	33122950	9670	9670	9670	9670	0
518	20241111	105400	33122950	9670	9670	9670	9670	0
519	20241111	105300	33122950	9670	9670	9670	9670	0
520	20241111	105200	33122950	9670	9670	9670	9670	0
521	20241111	105100	33122950	9670	9670	9670	9670	0
522	20241111	105000	33122950	9670	9670	9670	9670	0
523	20241111	104900	33122950	9670	9670	9670	9670	0
524	20241111	104800	33122950	9670	9670	9670	9670	0
525	20241111	104700	33122950	9670	9670	9670	9670	0
526	20241111	104600	33122950	9670	9670	9670	9670	0
527	20241111	104500	33122950	9670	9670	9670	9670	0
528	20241111	104400	33122950	9670	9670	9670	9670	0
529	20241111	104300	33122950	9670	9670	9670	9670	0
530	20241111	104200	33122950	9670	9670	9670	9670	0
531	20241111	104100	33122950	9670	9670	9670	9670	0
532	20241111	104000	33122950	9670	9670	9670	9670	0
533	20241111	103900	33122950	9670	9670	9670	9670	0
534	20241111	103800	33122950	9670	9670	9670	9670	0
535	20241111	103700	33122950	9670	9670	9670	9670	0
536	20241111	103600	33122950	9670	9670	9670	9670	0
537	20241111	103500	33122950	9670	9670	9670	9670	0
538	20241111	103400	33122950	9670	9670	9670	9670	0
539	20241111	103300	33122950	9670	9670	9670	9670	0
540	20241111	103200	33122950	9670	9670	9670	9670	0
541	20241111	103100	33122950	9670	9670	9670	9670	0
542	20241111	103000	33122950	9670	9670	9670	9670	0
543	20241111	102900	33122950	9670	9670	9670	9670	0
544	20241111	102800	33122950	9670	9670	9670	9670	0
545	20241111	102700	33122950	9670	9670	9670	9670	0
546	20241111	102600	33122950	9670	9670	9670	9670	0
547	20241111	102500	33122950	9670	9670	9670	9670	0
548	20241111	102400	33122950	9670	9670	9670	9670	0
549	20241111	102300	33122950	9670	9670	9670	9670	0
550	20241111	102200	33122950	9670	9670	9670	9670	0
551	20241111	102100	33122950	9670	9670	9670	9670	1
552	20241111	102000	33113280	9670	9680	9680	9670	12
553	20241111	101900	32997190	9680	9680	9680	9680	0
554	20241111	101800	32997190	9680	9680	9680	9680	0
555	20241111	101700	32997190	9680	9680	9680	9680	0
556	20241111	101600	32997190	9680	9680	9680	9680	9
557	20241111	101500	32910070	9680	9680	9680	9680	91
558	20241111	101400	32029190	9740	9740	9740	9740	0
559	20241111	101300	32029190	9740	9740	9740	9740	0
560	20241111	101200	32029190	9740	9740	9740	9740	0
561	20241111	101100	32029190	9740	9740	9740	9740	0
562	20241111	101000	32029190	9740	9740	9740	9740	0
563	20241111	100900	32029190	9740	9740	9740	9740	1
564	20241111	100800	32019450	9660	9660	9660	9660	0
565	20241111	100700	32019450	9660	9660	9660	9660	0
566	20241111	100600	32019450	9660	9660	9660	9660	0
567	20241111	100500	32019450	9660	9660	9660	9660	0
568	20241111	100400	32019450	9660	9670	9670	9660	11
569	20241111	100300	31913130	9740	9740	9740	9740	5
570	20241111	100200	31864430	9740	9740	9740	9740	15
571	20241111	100100	31718330	9740	9740	9740	9740	15
572	20241111	100000	31572230	9750	9740	9750	9740	14
573	20241111	095900	31435740	9680	9720	9720	9680	386
574	20241111	095800	27692530	9720	9720	9720	9720	0
575	20241111	095700	27692530	9720	9770	9770	9720	65
576	20241111	095600	27058150	9820	9820	9820	9820	0
577	20241111	095500	27058150	9820	9820	9820	9820	0
578	20241111	095400	27058150	9820	9820	9820	9820	0
579	20241111	095300	27058150	9820	9820	9820	9820	0
580	20241111	095200	27058150	9820	9820	9820	9820	0
581	20241111	095100	27058150	9820	9820	9820	9820	0
582	20241111	095000	27058150	9820	9820	9820	9820	0
583	20241111	094900	27058150	9820	9820	9820	9820	0
584	20241111	094800	27058150	9820	9820	9820	9820	0
585	20241111	094700	27058150	9820	9820	9820	9820	5
586	20241111	094600	27009050	9820	9820	9820	9820	0
587	20241111	094500	27009050	9820	9820	9820	9820	0
588	20241111	094400	27009050	9820	9820	9820	9820	0
589	20241111	094300	27009050	9820	9820	9820	9820	100
590	20241111	094200	26027050	9820	9820	9820	9820	0
591	20241111	094100	26027050	9820	9820	9820	9820	0
592	20241111	094000	26027050	9820	9820	9820	9820	0
593	20241111	093900	26027050	9820	9820	9820	9820	7
594	20241111	093800	25958310	9820	9820	9820	9820	0
595	20241111	093700	25958310	9820	9820	9820	9820	0
596	20241111	093600	25958310	9820	9820	9820	9820	19
597	20241111	093500	25771730	9820	9820	9820	9820	0
598	20241111	093400	25771730	9820	9820	9820	9820	3
599	20241111	093300	25742270	9820	9820	9820	9820	8
600	20241111	093200	25663710	9820	9800	9820	9800	9
601	20241111	093100	25575380	9790	9780	9790	9780	2
602	20241111	093000	25555810	9940	9940	9940	9940	0
603	20241111	092900	25555810	9940	9940	9940	9940	110
604	20241111	092800	24462410	9940	9940	9940	9940	0
605	20241111	092700	24462410	9940	9940	9940	9940	0
606	20241111	092600	24462410	9940	9940	9940	9940	0
607	20241111	092500	24462410	9940	9940	9940	9940	19
608	20241111	092400	24273550	9930	9930	9930	9930	2
609	20241111	092300	24253690	9980	9850	9980	9850	3
610	20241111	092200	24223950	9710	9750	9750	9710	92
611	20241111	092100	23330180	9710	9710	9710	9710	0
612	20241111	092000	23330180	9710	9840	9840	9710	200
613	20241111	091900	21384230	9840	9840	9840	9840	9
614	20241111	091800	21295670	9840	9840	9840	9840	0
615	20241111	091700	21295670	9840	9840	9840	9840	50
616	20241111	091600	20803670	9840	9840	9840	9840	0
617	20241111	091500	20803670	9840	9840	9840	9840	13
618	20241111	091400	20675750	9840	9840	9840	9840	0
619	20241111	091300	20675750	9840	9840	9840	9840	75
620	20241111	091200	19937750	9840	9840	9840	9840	134
621	20241111	091100	18619190	9840	9840	9840	9840	150
622	20241111	091000	17143190	9830	9820	9830	9820	9
623	20241111	090900	17054730	9830	9830	9830	9830	0
624	20241111	090800	17054730	9830	9830	9830	9800	313
625	20241111	090700	13987150	9840	9810	9840	9730	100
626	20241111	090600	13012620	9780	9780	9780	9780	1
627	20241111	090500	13002840	9810	9810	9810	9810	106
628	20241111	090400	11962980	9680	9680	9680	9680	438
629	20241111	090300	7723140	9280	9280	9280	9280	0
630	20241111	090200	7723140	9280	9840	9840	9280	754
631	20241111	090100	373540	9830	9830	9830	9830	0
632	20241111	090000	373540	9830	9830	9830	9830	38