KissMeData/078000/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194800	32107200	9990	9990	9990	9990	22
3	20241111	194700	32107200	9990	9990	9990	9990	0
4	20241111	194600	32107200	9990	9990	9990	9990	0
5	20241111	194500	32107200	9990	9990	9990	9990	0
6	20241111	194400	32107200	9990	9990	9990	9990	0
7	20241111	194300	32107200	9990	9990	9990	9990	0
8	20241111	194200	32107200	9990	9990	9990	9990	0
9	20241111	194100	32107200	9990	9990	9990	9990	0
10	20241111	194000	32107200	9990	9990	9990	9990	0
11	20241111	193900	32107200	9990	9990	9990	9990	0
12	20241111	193800	32107200	9990	9990	9990	9990	0
13	20241111	193700	32107200	9990	9990	9990	9990	0
14	20241111	193600	32107200	9990	9990	9990	9990	0
15	20241111	193500	32107200	9990	9990	9990	9990	0
16	20241111	193400	32107200	9990	9990	9990	9990	0
17	20241111	193300	32107200	9990	9990	9990	9990	0
18	20241111	193200	32107200	9990	9990	9990	9990	0
19	20241111	193100	32107200	9990	9990	9990	9990	0
20	20241111	193000	32107200	9990	9990	9990	9990	0
21	20241111	192900	32107200	9990	9990	9990	9990	0
22	20241111	192800	32107200	9990	9990	9990	9990	0
23	20241111	192700	32107200	9990	9990	9990	9990	0
24	20241111	192600	32107200	9990	9990	9990	9990	0
25	20241111	192500	32107200	9990	9990	9990	9990	0
26	20241111	192400	32107200	9990	9990	9990	9990	0
27	20241111	192300	32107200	9990	9990	9990	9990	0
28	20241111	192200	32107200	9990	9990	9990	9990	0
29	20241111	192100	32107200	9990	9990	9990	9990	0
30	20241111	192000	32107200	9990	9990	9990	9990	0
31	20241111	191900	32107200	9990	9990	9990	9990	0
32	20241111	191800	32107200	9990	9990	9990	9990	22
33	20241111	191700	32107200	9990	9990	9990	9990	0
34	20241111	191600	32107200	9990	9990	9990	9990	0
35	20241111	191500	32107200	9990	9990	9990	9990	0
36	20241111	191400	32107200	9990	9990	9990	9990	0
37	20241111	191300	32107200	9990	9990	9990	9990	0
38	20241111	191200	32107200	9990	9990	9990	9990	0
39	20241111	191100	32107200	9990	9990	9990	9990	0
40	20241111	191000	32107200	9990	9990	9990	9990	0
41	20241111	190900	32107200	9990	9990	9990	9990	0
42	20241111	190800	32107200	9990	9990	9990	9990	0
43	20241111	190700	32107200	9990	9990	9990	9990	0
44	20241111	190600	32107200	9990	9990	9990	9990	0
45	20241111	190500	32107200	9990	9990	9990	9990	0
46	20241111	190400	32107200	9990	9990	9990	9990	0
47	20241111	190300	32107200	9990	9990	9990	9990	0
48	20241111	190200	32107200	9990	9990	9990	9990	0
49	20241111	190100	32107200	9990	9990	9990	9990	0
50	20241111	190000	32107200	9990	9990	9990	9990	0
51	20241111	185900	32107200	9990	9990	9990	9990	0
52	20241111	185800	32107200	9990	9990	9990	9990	0
53	20241111	185700	32107200	9990	9990	9990	9990	0
54	20241111	185600	32107200	9990	9990	9990	9990	0
55	20241111	185500	32107200	9990	9990	9990	9990	0
56	20241111	185400	32107200	9990	9990	9990	9990	0
57	20241111	185300	32107200	9990	9990	9990	9990	0
58	20241111	185200	32107200	9990	9990	9990	9990	0
59	20241111	185100	32107200	9990	9990	9990	9990	0
60	20241111	185000	32107200	9990	9990	9990	9990	0
61	20241111	184900	32107200	9990	9990	9990	9990	0
62	20241111	184800	32107200	9990	9990	9990	9990	22
63	20241111	184700	32107200	9990	9990	9990	9990	0
64	20241111	184600	32107200	9990	9990	9990	9990	0
65	20241111	184500	32107200	9990	9990	9990	9990	0
66	20241111	184400	32107200	9990	9990	9990	9990	0
67	20241111	184300	32107200	9990	9990	9990	9990	0
68	20241111	184200	32107200	9990	9990	9990	9990	0
69	20241111	184100	32107200	9990	9990	9990	9990	0
70	20241111	184000	32107200	9990	9990	9990	9990	0
71	20241111	183900	32107200	9990	9990	9990	9990	0
72	20241111	183800	32107200	9990	9990	9990	9990	0
73	20241111	183700	32107200	9990	9990	9990	9990	0
74	20241111	183600	32107200	9990	9990	9990	9990	0
75	20241111	183500	32107200	9990	9990	9990	9990	0
76	20241111	183400	32107200	9990	9990	9990	9990	0
77	20241111	183300	32107200	9990	9990	9990	9990	0
78	20241111	183200	32107200	9990	9990	9990	9990	0
79	20241111	183100	32107200	9990	9990	9990	9990	0
80	20241111	183000	32107200	9990	9990	9990	9990	0
81	20241111	182900	32107200	9990	9990	9990	9990	0
82	20241111	182800	32107200	9990	9990	9990	9990	0
83	20241111	182700	32107200	9990	9990	9990	9990	0
84	20241111	182600	32107200	9990	9990	9990	9990	0
85	20241111	182500	32107200	9990	9990	9990	9990	0
86	20241111	182400	32107200	9990	9990	9990	9990	0
87	20241111	182300	32107200	9990	9990	9990	9990	0
88	20241111	182200	32107200	9990	9990	9990	9990	0
89	20241111	182100	32107200	9990	9990	9990	9990	0
90	20241111	182000	32107200	9990	9990	9990	9990	0
91	20241111	181900	32107200	9990	9990	9990	9990	0
92	20241111	181800	32107200	9990	9990	9990	9990	22
93	20241111	181700	32107200	9990	9990	9990	9990	0
94	20241111	181600	32107200	9990	9990	9990	9990	0
95	20241111	181500	32107200	9990	9990	9990	9990	0
96	20241111	181400	32107200	9990	9990	9990	9990	0
97	20241111	181300	32107200	9990	9990	9990	9990	0
98	20241111	181200	32107200	9990	9990	9990	9990	0
99	20241111	181100	32107200	9990	9990	9990	9990	0
100	20241111	181000	32107200	9990	9990	9990	9990	0
101	20241111	180900	32107200	9990	9990	9990	9990	0
102	20241111	180800	32107200	9990	9990	9990	9990	0
103	20241111	180700	32107200	9990	9990	9990	9990	0
104	20241111	180600	32107200	9990	9990	9990	9990	0
105	20241111	180500	32107200	9990	9990	9990	9990	0
106	20241111	180400	32107200	9990	9990	9990	9990	0
107	20241111	180300	32107200	9990	9990	9990	9990	0
108	20241111	180200	32107200	9990	9990	9990	9990	0
109	20241111	180100	32107200	9990	9990	9990	9990	0
110	20241111	180000	32107200	9990	9990	9990	9990	0
111	20241111	175900	32107200	9990	9990	9990	9990	0
112	20241111	175800	32107200	9990	9990	9990	9990	0
113	20241111	175700	32107200	9990	9990	9990	9990	0
114	20241111	175600	32107200	9990	9990	9990	9990	0
115	20241111	175500	32107200	9990	9990	9990	9990	0
116	20241111	175400	32107200	9990	9990	9990	9990	0
117	20241111	175300	32107200	9990	9990	9990	9990	0
118	20241111	175200	32107200	9990	9990	9990	9990	0
119	20241111	175100	32107200	9990	9990	9990	9990	0
120	20241111	175000	32107200	9990	9990	9990	9990	0
121	20241111	174900	32107200	9990	9990	9990	9990	0
122	20241111	174800	32107200	9990	9990	9990	9990	22
123	20241111	174700	32107200	9990	9990	9990	9990	0
124	20241111	174600	32107200	9990	9990	9990	9990	0
125	20241111	174500	32107200	9990	9990	9990	9990	0
126	20241111	174400	32107200	9990	9990	9990	9990	0
127	20241111	174300	32107200	9990	9990	9990	9990	0
128	20241111	174200	32107200	9990	9990	9990	9990	0
129	20241111	174100	32107200	9990	9990	9990	9990	0
130	20241111	174000	32107200	9990	9990	9990	9990	0
131	20241111	173900	32107200	9990	9990	9990	9990	0
132	20241111	173800	32107200	9990	9990	9990	9990	0
133	20241111	173700	32107200	9990	9990	9990	9990	0
134	20241111	173600	32107200	9990	9990	9990	9990	0
135	20241111	173500	32107200	9990	9990	9990	9990	0
136	20241111	173400	32107200	9990	9990	9990	9990	0
137	20241111	173300	32107200	9990	9990	9990	9990	0
138	20241111	173200	32107200	9990	9990	9990	9990	0
139	20241111	173100	32107200	9990	9990	9990	9990	0
140	20241111	173000	32107200	9990	9990	9990	9990	0
141	20241111	172900	32107200	9990	9990	9990	9990	0
142	20241111	172800	32107200	9990	9990	9990	9990	0
143	20241111	172700	32107200	9990	9990	9990	9990	0
144	20241111	172600	32107200	9990	9990	9990	9990	0
145	20241111	172500	32107200	9990	9990	9990	9990	0
146	20241111	172400	32107200	9990	9990	9990	9990	0
147	20241111	172300	32107200	9990	9990	9990	9990	0
148	20241111	172200	32107200	9990	9990	9990	9990	0
149	20241111	172100	32107200	9990	9990	9990	9990	0
150	20241111	172000	32107200	9990	9990	9990	9990	0
151	20241111	171900	32107200	9990	9990	9990	9990	0
152	20241111	171800	32107200	9990	9990	9990	9990	22
153	20241111	171700	32107200	9990	9990	9990	9990	0
154	20241111	171600	32107200	9990	9990	9990	9990	0
155	20241111	171500	32107200	9990	9990	9990	9990	0
156	20241111	171400	32107200	9990	9990	9990	9990	0
157	20241111	171300	32107200	9990	9990	9990	9990	0
158	20241111	171200	32107200	9990	9990	9990	9990	0
159	20241111	171100	32107200	9990	9990	9990	9990	0
160	20241111	171000	32107200	9990	9990	9990	9990	0
161	20241111	170900	32107200	9990	9990	9990	9990	0
162	20241111	170800	32107200	9990	9990	9990	9990	0
163	20241111	170700	32107200	9990	9990	9990	9990	0
164	20241111	170600	32107200	9990	9990	9990	9990	0
165	20241111	170500	32107200	9990	9990	9990	9990	0
166	20241111	170400	32107200	9990	9990	9990	9990	0
167	20241111	170300	32107200	9990	9990	9990	9990	0
168	20241111	170200	32107200	9990	9990	9990	9990	0
169	20241111	170100	32107200	9990	9990	9990	9990	0
170	20241111	170000	32107200	9990	9990	9990	9990	0
171	20241111	165900	32107200	9990	9990	9990	9990	0
172	20241111	165800	32107200	9990	9990	9990	9990	0
173	20241111	165700	32107200	9990	9990	9990	9990	0
174	20241111	165600	32107200	9990	9990	9990	9990	0
175	20241111	165500	32107200	9990	9990	9990	9990	0
176	20241111	165400	32107200	9990	9990	9990	9990	0
177	20241111	165300	32107200	9990	9990	9990	9990	0
178	20241111	165200	32107200	9990	9990	9990	9990	0
179	20241111	165100	32107200	9990	9990	9990	9990	0
180	20241111	165000	32107200	9990	9990	9990	9990	0
181	20241111	164900	32107200	9990	9990	9990	9990	0
182	20241111	164800	32107200	9990	9990	9990	9990	22
183	20241111	164700	32107200	9990	9990	9990	9990	0
184	20241111	164600	32107200	9990	9990	9990	9990	0
185	20241111	164500	32107200	9990	9990	9990	9990	0
186	20241111	164400	32107200	9990	9990	9990	9990	0
187	20241111	164300	32107200	9990	9990	9990	9990	0
188	20241111	164200	32107200	9990	9990	9990	9990	0
189	20241111	164100	32107200	9990	9990	9990	9990	0
190	20241111	164000	32107200	9990	9990	9990	9990	0
191	20241111	163900	32107200	9990	9990	9990	9990	0
192	20241111	163800	32107200	9990	9990	9990	9990	0
193	20241111	163700	32107200	9990	9990	9990	9990	0
194	20241111	163600	32107200	9990	9990	9990	9990	0
195	20241111	163500	32107200	9990	9990	9990	9990	0
196	20241111	163400	32107200	9990	9990	9990	9990	0
197	20241111	163300	32107200	9990	9990	9990	9990	0
198	20241111	163200	32107200	9990	9990	9990	9990	0
199	20241111	163100	32107200	9990	9990	9990	9990	0
200	20241111	163000	32107200	9990	9990	9990	9990	0
201	20241111	162900	32107200	9990	9990	9990	9990	0
202	20241111	162800	32107200	9990	9990	9990	9990	0
203	20241111	162700	32107200	9990	9990	9990	9990	0
204	20241111	162600	32107200	9990	9990	9990	9990	0
205	20241111	162500	32107200	9990	9990	9990	9990	0
206	20241111	162400	32107200	9990	9990	9990	9990	0
207	20241111	162300	32107200	9990	9990	9990	9990	0
208	20241111	162200	32107200	9990	9990	9990	9990	0
209	20241111	162100	32107200	9990	9990	9990	9990	0
210	20241111	162000	32107200	9990	9990	9990	9990	0
211	20241111	161900	32107200	9990	9990	9990	9990	0
212	20241111	161800	32107200	9990	9990	9990	9990	22
213	20241111	161700	32107200	9990	9990	9990	9990	0
214	20241111	161600	32107200	9990	9990	9990	9990	0
215	20241111	161500	32107200	9990	9990	9990	9990	0
216	20241111	161400	32107200	9990	9990	9990	9990	0
217	20241111	161300	32107200	9990	9990	9990	9990	0
218	20241111	161200	32107200	9990	9990	9990	9990	0
219	20241111	161100	32107200	9990	9990	9990	9990	0
220	20241111	161000	32107200	9990	9990	9990	9990	0
221	20241111	160900	32107200	9990	9990	9990	9990	0
222	20241111	160800	32107200	9990	9990	9990	9990	0
223	20241111	160700	32107200	9990	9990	9990	9990	0
224	20241111	160600	32107200	9990	9990	9990	9990	0
225	20241111	160500	32107200	9990	9990	9990	9990	0
226	20241111	160400	32107200	9990	9990	9990	9990	0
227	20241111	160300	32107200	9990	9990	9990	9990	0
228	20241111	160200	32107200	9990	9990	9990	9990	0
229	20241111	160100	32107200	9990	9990	9990	9990	0
230	20241111	160000	32107200	9990	9990	9990	9990	0
231	20241111	155900	32107200	9990	9990	9990	9990	0
232	20241111	155800	32107200	9990	9990	9990	9990	0
233	20241111	155700	32107200	9990	9990	9990	9990	0
234	20241111	155600	32107200	9990	9990	9990	9990	0
235	20241111	155500	32107200	9990	9990	9990	9990	0
236	20241111	155400	32107200	9990	9990	9990	9990	0
237	20241111	155300	32107200	9990	9990	9990	9990	0
238	20241111	155200	32107200	9990	9990	9990	9990	0
239	20241111	155100	32107200	9990	9990	9990	9990	0
240	20241111	155000	32107200	9990	9990	9990	9990	0
241	20241111	154900	32107200	9990	9990	9990	9990	0
242	20241111	154800	32107200	9990	9990	9990	9990	22
243	20241111	154700	32107200	9990	9990	9990	9990	0
244	20241111	154600	32107200	9990	9990	9990	9990	0
245	20241111	154500	32107200	9990	9990	9990	9990	0
246	20241111	154400	32107200	9990	9990	9990	9990	0
247	20241111	154300	32107200	9990	9990	9990	9990	0
248	20241111	154200	32107200	9990	9990	9990	9990	0
249	20241111	154100	32107200	9990	9990	9990	9990	0
250	20241111	154000	32107200	9990	9990	9990	9990	0
251	20241111	153900	32107200	9990	9990	9990	9990	0
252	20241111	153800	32107200	9990	9990	9990	9990	0
253	20241111	153700	32107200	9990	9990	9990	9990	0
254	20241111	153600	32107200	9990	9990	9990	9990	0
255	20241111	153500	32107200	9990	9990	9990	9990	0
256	20241111	153400	32107200	9990	9990	9990	9990	0
257	20241111	153300	32107200	9990	9990	9990	9990	0
258	20241111	153200	32107200	9990	9990	9990	9990	0
259	20241111	153100	32107200	9990	9990	9990	9990	0
260	20241111	153000	32107200	9990	9990	9990	9990	22
261	20241111	152900	31887420	9990	9990	9990	9990	0
262	20241111	152800	31887420	9990	9990	9990	9990	0
263	20241111	152700	31887420	9990	9990	9990	9990	0
264	20241111	152600	31887420	9990	9990	9990	9990	0
265	20241111	152500	31887420	9990	9990	9990	9990	0
266	20241111	152400	31887420	9990	9990	9990	9990	0
267	20241111	152300	31887420	9990	9990	9990	9990	0
268	20241111	152200	31887420	9990	9990	9990	9990	0
269	20241111	152100	31887420	9990	9990	9990	9990	0
270	20241111	152000	31887420	9990	9990	9990	9990	0
271	20241111	151900	31887420	9990	9990	9990	9990	0
272	20241111	151800	31887420	9990	9990	9990	9990	0
273	20241111	151700	31887420	9990	9990	9990	9990	0
274	20241111	151600	31887420	9990	9990	9990	9990	0
275	20241111	151500	31887420	9990	9990	9990	9990	27
276	20241111	151400	31617690	9990	9990	9990	9990	0
277	20241111	151300	31617690	9990	9990	9990	9990	0
278	20241111	151200	31617690	9990	9990	9990	9990	0
279	20241111	151100	31617690	9990	9990	9990	9990	4
280	20241111	151000	31577730	9870	9870	9870	9870	0
281	20241111	150900	31577730	9870	9870	9870	9870	0
282	20241111	150800	31577730	9870	9870	9870	9870	0
283	20241111	150700	31577730	9870	9870	9870	9870	0
284	20241111	150600	31577730	9870	9870	9870	9870	0
285	20241111	150500	31577730	9870	9870	9870	9870	0
286	20241111	150400	31577730	9870	9870	9870	9870	1
287	20241111	150300	31567860	9990	9870	9990	9870	50
288	20241111	150200	31069200	9840	9840	9840	9840	0
289	20241111	150100	31069200	9840	9840	9840	9840	0
290	20241111	150000	31069200	9840	9840	9840	9840	0
291	20241111	145900	31069200	9840	9840	9840	9840	0
292	20241111	145800	31069200	9840	9840	9840	9840	0
293	20241111	145700	31069200	9840	9840	9840	9840	4
294	20241111	145600	31029840	9850	9850	9850	9850	400
295	20241111	145500	27089840	9830	9830	9830	9830	0
296	20241111	145400	27089840	9830	9830	9830	9830	0
297	20241111	145300	27089840	9830	9830	9830	9830	0
298	20241111	145200	27089840	9830	9830	9830	9830	0
299	20241111	145100	27089840	9830	9830	9830	9830	0
300	20241111	145000	27089840	9830	9830	9830	9830	0
301	20241111	144900	27089840	9830	9830	9830	9830	0
302	20241111	144800	27089840	9830	9830	9830	9830	0
303	20241111	144700	27089840	9830	9830	9830	9830	0
304	20241111	144600	27089840	9830	9830	9830	9830	0
305	20241111	144500	27089840	9830	9830	9830	9830	0
306	20241111	144400	27089840	9830	9830	9830	9830	0
307	20241111	144300	27089840	9830	9830	9830	9830	0
308	20241111	144200	27089840	9830	9830	9830	9830	0
309	20241111	144100	27089840	9830	9830	9830	9830	0
310	20241111	144000	27089840	9830	9830	9830	9830	0
311	20241111	143900	27089840	9830	9830	9830	9830	0
312	20241111	143800	27089840	9830	9830	9830	9830	0
313	20241111	143700	27089840	9830	9830	9830	9830	0
314	20241111	143600	27089840	9830	9830	9830	9830	0
315	20241111	143500	27089840	9830	9830	9830	9830	0
316	20241111	143400	27089840	9830	9830	9830	9830	0
317	20241111	143300	27089840	9830	9830	9830	9830	0
318	20241111	143200	27089840	9830	9830	9830	9830	0
319	20241111	143100	27089840	9830	9830	9830	9830	0
320	20241111	143000	27089840	9830	9830	9830	9830	0
321	20241111	142900	27089840	9830	9830	9830	9830	0
322	20241111	142800	27089840	9830	9830	9830	9830	0
323	20241111	142700	27089840	9830	9830	9830	9830	0
324	20241111	142600	27089840	9830	9830	9830	9830	0
325	20241111	142500	27089840	9830	9830	9830	9830	0
326	20241111	142400	27089840	9830	9830	9830	9830	0
327	20241111	142300	27089840	9830	9830	9830	9830	0
328	20241111	142200	27089840	9830	9830	9830	9830	0
329	20241111	142100	27089840	9830	9830	9830	9830	10
330	20241111	142000	26991540	9830	9830	9830	9830	0
331	20241111	141900	26991540	9830	9830	9830	9830	0
332	20241111	141800	26991540	9830	9830	9830	9830	0
333	20241111	141700	26991540	9830	9830	9830	9830	24
334	20241111	141600	26755620	9830	9830	9830	9830	0
335	20241111	141500	26755620	9830	9830	9830	9830	0
336	20241111	141400	26755620	9830	9830	9830	9830	0
337	20241111	141300	26755620	9830	9830	9830	9830	0
338	20241111	141200	26755620	9830	9830	9830	9830	0
339	20241111	141100	26755620	9830	9830	9830	9830	0
340	20241111	141000	26755620	9830	9830	9830	9830	0
341	20241111	140900	26755620	9830	9830	9830	9830	0
342	20241111	140800	26755620	9830	9850	9850	9830	377
343	20241111	140700	23049630	9850	9850	9850	9850	0
344	20241111	140600	23049630	9850	9850	9850	9850	0
345	20241111	140500	23049630	9850	9850	9850	9850	0
346	20241111	140400	23049630	9850	9850	9850	9850	0
347	20241111	140300	23049630	9850	9850	9850	9850	0
348	20241111	140200	23049630	9850	9850	9850	9850	0
349	20241111	140100	23049630	9850	9850	9850	9850	0
350	20241111	140000	23049630	9850	9850	9850	9850	0
351	20241111	135900	23049630	9850	9850	9850	9850	0
352	20241111	135800	23049630	9850	9850	9850	9850	0
353	20241111	135700	23049630	9850	9850	9850	9850	0
354	20241111	135600	23049630	9850	9850	9850	9850	0
355	20241111	135500	23049630	9850	9850	9850	9850	0
356	20241111	135400	23049630	9850	9850	9850	9850	0
357	20241111	135300	23049630	9850	9850	9850	9850	0
358	20241111	135200	23049630	9850	9850	9850	9850	10
359	20241111	135100	22951130	9850	9850	9850	9850	0
360	20241111	135000	22951130	9850	9850	9850	9850	0
361	20241111	134900	22951130	9850	9850	9850	9850	0
362	20241111	134800	22951130	9850	9850	9850	9850	0
363	20241111	134700	22951130	9850	9850	9850	9850	0
364	20241111	134600	22951130	9850	9850	9850	9850	0
365	20241111	134500	22951130	9850	9850	9850	9850	0
366	20241111	134400	22951130	9850	9850	9850	9850	0
367	20241111	134300	22951130	9850	9850	9850	9850	0
368	20241111	134200	22951130	9850	9850	9850	9850	0
369	20241111	134100	22951130	9850	9850	9850	9850	71
370	20241111	134000	22251780	9850	9850	9850	9850	0
371	20241111	133900	22251780	9850	9850	9850	9850	0
372	20241111	133800	22251780	9850	9850	9850	9850	10
373	20241111	133700	22153280	9850	9850	9850	9850	0
374	20241111	133600	22153280	9850	9850	9850	9850	0
375	20241111	133500	22153280	9850	9850	9850	9850	0
376	20241111	133400	22153280	9850	9850	9850	9850	0
377	20241111	133300	22153280	9850	9850	9850	9850	0
378	20241111	133200	22153280	9850	9850	9850	9850	1
379	20241111	133100	22143430	9850	9850	9850	9850	0
380	20241111	133000	22143430	9850	9840	9850	9840	405
381	20241111	132900	18154590	9830	9830	9830	9830	1
382	20241111	132800	18144760	9840	9840	9840	9840	0
383	20241111	132700	18144760	9840	9840	9840	9840	0
384	20241111	132600	18144760	9840	9840	9840	9840	0
385	20241111	132500	18144760	9840	9840	9840	9840	130
386	20241111	132400	16865560	9830	9830	9830	9830	0
387	20241111	132300	16865560	9830	9830	9830	9830	0
388	20241111	132200	16865560	9830	9830	9830	9830	0
389	20241111	132100	16865560	9830	9830	9830	9830	0
390	20241111	132000	16865560	9830	9830	9830	9830	0
391	20241111	131900	16865560	9830	9830	9830	9830	0
392	20241111	131800	16865560	9830	9830	9830	9830	0
393	20241111	131700	16865560	9830	9830	9830	9830	0
394	20241111	131600	16865560	9830	9830	9830	9830	0
395	20241111	131500	16865560	9830	9830	9830	9830	0
396	20241111	131400	16865560	9830	9830	9830	9830	0
397	20241111	131300	16865560	9830	9830	9830	9830	0
398	20241111	131200	16865560	9830	9830	9830	9830	0
399	20241111	131100	16865560	9830	9830	9830	9830	0
400	20241111	131000	16865560	9830	9830	9830	9830	0
401	20241111	130900	16865560	9830	9830	9830	9830	0
402	20241111	130800	16865560	9830	9830	9830	9830	0
403	20241111	130700	16865560	9830	9830	9830	9830	0
404	20241111	130600	16865560	9830	9830	9830	9830	0
405	20241111	130500	16865560	9830	9830	9830	9830	0
406	20241111	130400	16865560	9830	9830	9830	9830	0
407	20241111	130300	16865560	9830	9830	9830	9830	0
408	20241111	130200	16865560	9830	9830	9830	9830	0
409	20241111	130100	16865560	9830	9830	9830	9830	0
410	20241111	130000	16865560	9830	9830	9830	9830	0
411	20241111	125900	16865560	9830	9830	9830	9830	0
412	20241111	125800	16865560	9830	9830	9830	9830	0
413	20241111	125700	16865560	9830	9830	9830	9830	0
414	20241111	125600	16865560	9830	9830	9830	9830	0
415	20241111	125500	16865560	9830	9830	9830	9830	0
416	20241111	125400	16865560	9830	9830	9830	9830	0
417	20241111	125300	16865560	9830	9830	9830	9830	0
418	20241111	125200	16865560	9830	9830	9830	9830	0
419	20241111	125100	16865560	9830	9830	9830	9830	0
420	20241111	125000	16865560	9830	9830	9830	9830	0
421	20241111	124900	16865560	9830	9830	9830	9830	0
422	20241111	124800	16865560	9830	9830	9830	9830	0
423	20241111	124700	16865560	9830	9830	9830	9830	0
424	20241111	124600	16865560	9830	9830	9830	9830	0
425	20241111	124500	16865560	9830	9830	9830	9830	0
426	20241111	124400	16865560	9830	9830	9830	9830	0
427	20241111	124300	16865560	9830	9830	9830	9830	0
428	20241111	124200	16865560	9830	9830	9830	9830	62
429	20241111	124100	16256100	9830	9830	9830	9830	0
430	20241111	124000	16256100	9830	9830	9830	9830	0
431	20241111	123900	16256100	9830	9830	9830	9830	0
432	20241111	123800	16256100	9830	9830	9830	9830	0
433	20241111	123700	16256100	9830	9830	9830	9830	0
434	20241111	123600	16256100	9830	9830	9830	9830	0
435	20241111	123500	16256100	9830	9830	9830	9830	0
436	20241111	123400	16256100	9830	9830	9830	9830	0
437	20241111	123300	16256100	9830	9830	9830	9830	0
438	20241111	123200	16256100	9830	9830	9830	9830	0
439	20241111	123100	16256100	9830	9830	9830	9830	0
440	20241111	123000	16256100	9830	9830	9830	9830	0
441	20241111	122900	16256100	9830	9830	9830	9830	0
442	20241111	122800	16256100	9830	9830	9830	9830	0
443	20241111	122700	16256100	9830	9830	9830	9830	0
444	20241111	122600	16256100	9830	9830	9830	9830	0
445	20241111	122500	16256100	9830	9830	9830	9830	0
446	20241111	122400	16256100	9830	9830	9830	9830	0
447	20241111	122300	16256100	9830	9830	9830	9830	0
448	20241111	122200	16256100	9830	9830	9830	9830	0
449	20241111	122100	16256100	9830	9830	9830	9830	0
450	20241111	122000	16256100	9830	9830	9830	9830	0
451	20241111	121900	16256100	9830	9830	9830	9830	0
452	20241111	121800	16256100	9830	9830	9830	9830	0
453	20241111	121700	16256100	9830	9830	9830	9830	0
454	20241111	121600	16256100	9830	9830	9830	9830	0
455	20241111	121500	16256100	9830	9830	9830	9830	0
456	20241111	121400	16256100	9830	9830	9830	9830	0
457	20241111	121300	16256100	9830	9830	9830	9830	1
458	20241111	121200	16246270	9840	9840	9840	9840	0
459	20241111	121100	16246270	9840	9840	9840	9840	0
460	20241111	121000	16246270	9840	9840	9840	9840	0
461	20241111	120900	16246270	9840	9840	9840	9840	0
462	20241111	120800	16246270	9840	9840	9840	9840	0
463	20241111	120700	16246270	9840	9840	9840	9840	0
464	20241111	120600	16246270	9840	9840	9840	9840	0
465	20241111	120500	16246270	9840	9840	9840	9840	0
466	20241111	120400	16246270	9840	9840	9840	9840	0
467	20241111	120300	16246270	9840	9840	9840	9840	0
468	20241111	120200	16246270	9840	9840	9840	9840	0
469	20241111	120100	16246270	9840	9840	9840	9840	0
470	20241111	120000	16246270	9840	9840	9840	9840	1
471	20241111	115900	16236430	9840	9840	9840	9840	1
472	20241111	115800	16226590	9840	9840	9840	9840	0
473	20241111	115700	16226590	9840	9840	9840	9840	0
474	20241111	115600	16226590	9840	9840	9840	9840	0
475	20241111	115500	16226590	9840	9840	9840	9840	0
476	20241111	115400	16226590	9840	9840	9840	9840	0
477	20241111	115300	16226590	9840	9840	9840	9840	0
478	20241111	115200	16226590	9840	9840	9840	9840	0
479	20241111	115100	16226590	9840	9840	9840	9840	0
480	20241111	115000	16226590	9840	9840	9840	9840	0
481	20241111	114900	16226590	9840	9840	9840	9840	0
482	20241111	114800	16226590	9840	9840	9840	9840	0
483	20241111	114700	16226590	9840	9840	9840	9840	0
484	20241111	114600	16226590	9840	9840	9840	9840	0
485	20241111	114500	16226590	9840	9840	9840	9840	0
486	20241111	114400	16226590	9840	9840	9840	9840	0
487	20241111	114300	16226590	9840	9840	9840	9840	0
488	20241111	114200	16226590	9840	9840	9840	9840	0
489	20241111	114100	16226590	9840	9840	9840	9840	0
490	20241111	114000	16226590	9840	9840	9840	9840	0
491	20241111	113900	16226590	9840	9840	9840	9840	0
492	20241111	113800	16226590	9840	9840	9840	9840	0
493	20241111	113700	16226590	9840	9840	9840	9840	0
494	20241111	113600	16226590	9840	9840	9840	9840	0
495	20241111	113500	16226590	9840	9840	9840	9840	0
496	20241111	113400	16226590	9840	9840	9840	9840	0
497	20241111	113300	16226590	9840	9840	9840	9840	0
498	20241111	113200	16226590	9840	9840	9840	9840	0
499	20241111	113100	16226590	9840	9840	9840	9840	0
500	20241111	113000	16226590	9840	9840	9840	9840	0
501	20241111	112900	16226590	9840	9840	9840	9840	0
502	20241111	112800	16226590	9840	9840	9840	9840	0
503	20241111	112700	16226590	9840	9840	9840	9840	0
504	20241111	112600	16226590	9840	9840	9840	9840	0
505	20241111	112500	16226590	9840	9840	9840	9840	0
506	20241111	112400	16226590	9840	9840	9840	9840	0
507	20241111	112300	16226590	9840	9840	9840	9840	0
508	20241111	112200	16226590	9840	9840	9840	9840	0
509	20241111	112100	16226590	9840	9840	9840	9840	0
510	20241111	112000	16226590	9840	9840	9840	9840	1
511	20241111	111900	16216750	9830	9830	9830	9830	0
512	20241111	111800	16216750	9830	9830	9830	9830	0
513	20241111	111700	16216750	9830	9830	9830	9830	0
514	20241111	111600	16216750	9830	9830	9830	9830	0
515	20241111	111500	16216750	9830	9830	9830	9830	0
516	20241111	111400	16216750	9830	9830	9830	9830	0
517	20241111	111300	16216750	9830	9830	9830	9830	0
518	20241111	111200	16216750	9830	9830	9830	9830	0
519	20241111	111100	16216750	9830	9830	9830	9830	0
520	20241111	111000	16216750	9830	9830	9830	9830	0
521	20241111	110900	16216750	9830	9830	9830	9830	0
522	20241111	110800	16216750	9830	9830	9830	9830	0
523	20241111	110700	16216750	9830	9830	9830	9830	0
524	20241111	110600	16216750	9830	9830	9830	9830	0
525	20241111	110500	16216750	9830	9830	9830	9830	0
526	20241111	110400	16216750	9830	9830	9830	9830	110
527	20241111	110300	15135450	9840	9840	9840	9840	1
528	20241111	110200	15125610	9830	9830	9830	9830	0
529	20241111	110100	15125610	9830	9830	9830	9830	0
530	20241111	110000	15125610	9830	9830	9830	9830	0
531	20241111	105900	15125610	9830	9830	9830	9830	0
532	20241111	105800	15125610	9830	9830	9830	9830	0
533	20241111	105700	15125610	9830	9830	9830	9830	317
534	20241111	105600	12009500	9830	9830	9830	9830	0
535	20241111	105500	12009500	9830	9830	9830	9830	0
536	20241111	105400	12009500	9830	9830	9830	9830	0
537	20241111	105300	12009500	9830	9830	9830	9830	0
538	20241111	105200	12009500	9830	9830	9830	9830	0
539	20241111	105100	12009500	9830	9830	9830	9830	0
540	20241111	105000	12009500	9830	9830	9830	9830	0
541	20241111	104900	12009500	9830	9830	9830	9830	0
542	20241111	104800	12009500	9830	9830	9830	9830	0
543	20241111	104700	12009500	9830	9830	9830	9830	0
544	20241111	104600	12009500	9830	9830	9830	9830	0
545	20241111	104500	12009500	9830	9830	9830	9830	0
546	20241111	104400	12009500	9830	9830	9830	9830	0
547	20241111	104300	12009500	9830	9830	9830	9830	0
548	20241111	104200	12009500	9830	9830	9830	9830	0
549	20241111	104100	12009500	9830	9830	9830	9830	0
550	20241111	104000	12009500	9830	9830	9830	9830	0
551	20241111	103900	12009500	9830	9830	9830	9830	0
552	20241111	103800	12009500	9830	9830	9830	9830	0
553	20241111	103700	12009500	9830	9830	9830	9830	0
554	20241111	103600	12009500	9830	9830	9830	9830	0
555	20241111	103500	12009500	9830	9830	9830	9830	0
556	20241111	103400	12009500	9830	9830	9830	9830	10
557	20241111	103300	11911200	9830	9830	9830	9830	0
558	20241111	103200	11911200	9830	9830	9830	9830	0
559	20241111	103100	11911200	9830	9830	9830	9830	2
560	20241111	103000	11891540	9850	9850	9850	9850	0
561	20241111	102900	11891540	9850	9850	9850	9850	0
562	20241111	102800	11891540	9850	9850	9850	9850	0
563	20241111	102700	11891540	9850	9850	9850	9850	0
564	20241111	102600	11891540	9850	9850	9850	9850	0
565	20241111	102500	11891540	9850	9850	9850	9850	0
566	20241111	102400	11891540	9850	9850	9850	9850	1
567	20241111	102300	11881690	9850	9850	9850	9850	0
568	20241111	102200	11881690	9850	9850	9850	9850	0
569	20241111	102100	11881690	9850	9850	9850	9850	0
570	20241111	102000	11881690	9850	9850	9850	9850	0
571	20241111	101900	11881690	9850	9840	9850	9840	447
572	20241111	101800	7479140	9840	9840	9840	9840	0
573	20241111	101700	7479140	9840	9840	9840	9840	1
574	20241111	101600	7469300	9860	9860	9860	9860	0
575	20241111	101500	7469300	9860	9860	9860	9860	0
576	20241111	101400	7469300	9860	9860	9860	9860	0
577	20241111	101300	7469300	9860	9860	9860	9860	0
578	20241111	101200	7469300	9860	9860	9860	9860	0
579	20241111	101100	7469300	9860	9860	9860	9860	0
580	20241111	101000	7469300	9860	9860	9860	9860	0
581	20241111	100900	7469300	9860	9860	9860	9860	0
582	20241111	100800	7469300	9860	9860	9860	9860	0
583	20241111	100700	7469300	9860	9860	9860	9860	0
584	20241111	100600	7469300	9860	9860	9860	9860	0
585	20241111	100500	7469300	9860	9860	9860	9860	0
586	20241111	100400	7469300	9860	9860	9860	9860	0
587	20241111	100300	7469300	9860	9860	9860	9860	0
588	20241111	100200	7469300	9860	9860	9860	9860	0
589	20241111	100100	7469300	9860	9860	9860	9860	0
590	20241111	100000	7469300	9860	9860	9860	9860	0
591	20241111	095900	7469300	9860	9860	9860	9860	0
592	20241111	095800	7469300	9860	9860	9860	9860	0
593	20241111	095700	7469300	9860	9860	9860	9860	0
594	20241111	095600	7469300	9860	9860	9860	9860	0
595	20241111	095500	7469300	9860	9860	9860	9860	0
596	20241111	095400	7469300	9860	9860	9860	9860	0
597	20241111	095300	7469300	9860	9860	9860	9860	0
598	20241111	095200	7469300	9860	9860	9860	9860	0
599	20241111	095100	7469300	9860	9860	9880	9860	301
600	20241111	095000	4501050	9960	9960	9960	9960	3
601	20241111	094900	4471170	9960	9860	9960	9860	47
602	20241111	094800	4003150	9850	9830	9850	9830	2
603	20241111	094700	3983470	9800	9800	9800	9800	1
604	20241111	094600	3973670	9800	9800	9800	9800	1
605	20241111	094500	3963870	9790	9790	9790	9790	0
606	20241111	094400	3963870	9790	9790	9790	9790	0
607	20241111	094300	3963870	9790	9790	9790	9790	0
608	20241111	094200	3963870	9790	9790	9790	9790	0
609	20241111	094100	3963870	9790	9790	9790	9790	0
610	20241111	094000	3963870	9790	9790	9790	9790	0
611	20241111	093900	3963870	9790	9790	9790	9790	0
612	20241111	093800	3963870	9790	9790	9790	9790	66
613	20241111	093700	3317730	9970	9970	9970	9970	0
614	20241111	093600	3317730	9970	9970	9970	9970	0
615	20241111	093500	3317730	9970	9970	9970	9970	0
616	20241111	093400	3317730	9970	9970	9970	9970	0
617	20241111	093300	3317730	9970	9970	9970	9970	0
618	20241111	093200	3317730	9970	9970	9970	9970	0
619	20241111	093100	3317730	9970	9900	9970	9630	241
620	20241111	093000	949340	9980	9980	9980	9980	0
621	20241111	092900	949340	9980	9980	9980	9980	1
622	20241111	092800	939360	9990	9990	9990	9990	0
623	20241111	092700	939360	9990	9990	9990	9990	0
624	20241111	092600	939360	9990	9990	9990	9990	0
625	20241111	092500	939360	9990	9990	9990	9990	13
626	20241111	092400	809490	9990	9990	9990	9990	0
627	20241111	092300	809490	9990	9990	9990	9990	9
628	20241111	092200	719580	9990	9980	9990	9980	21
629	20241111	092100	509900	9990	9990	9990	9990	0
630	20241111	092000	509900	9990	9990	9990	9990	0
631	20241111	091900	509900	9990	9990	9990	9990	0
632	20241111	091800	509900	9990	9990	9990	9990	0
633	20241111	091700	509900	9990	9990	9990	9990	0
634	20241111	091600	509900	9990	9990	9990	9990	0
635	20241111	091500	509900	9990	9990	9990	9990	0
636	20241111	091400	509900	9990	9990	9990	9990	0
637	20241111	091300	509900	9990	9990	9990	9990	0
638	20241111	091200	509900	9990	9990	9990	9990	0
639	20241111	091100	509900	9990	9990	9990	9990	0
640	20241111	091000	509900	9990	9990	9990	9990	0
641	20241111	090900	509900	9990	10000	10000	9990	7
642	20241111	090800	439960	9990	9990	9990	9990	14
643	20241111	090700	300100	9990	9990	9990	9990	0
644	20241111	090600	300100	9990	9990	9990	9990	10
645	20241111	090500	200200	10010	10010	10010	10010	0
646	20241111	090400	200200	10010	10010	10010	10010	0
647	20241111	090300	200200	10010	10010	10010	10010	0
648	20241111	090200	200200	10010	10010	10010	10010	20
649	20241111	090100	0	9970	9970	9970	9970	0
650	20241111	090000	0	9970	9970	9970	9970	0