KissMeData/003070/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183800	303110180	9210	9210	9210	9210	506
3	20241111	183700	303110180	9210	9210	9210	9210	0
4	20241111	183600	303110180	9210	9210	9210	9210	0
5	20241111	183500	303110180	9210	9210	9210	9210	0
6	20241111	183400	303110180	9210	9210	9210	9210	0
7	20241111	183300	303110180	9210	9210	9210	9210	0
8	20241111	183200	303110180	9210	9210	9210	9210	0
9	20241111	183100	303110180	9210	9210	9210	9210	0
10	20241111	183000	303110180	9210	9210	9210	9210	0
11	20241111	182900	303110180	9210	9210	9210	9210	0
12	20241111	182800	303110180	9210	9210	9210	9210	0
13	20241111	182700	303110180	9210	9210	9210	9210	0
14	20241111	182600	303110180	9210	9210	9210	9210	0
15	20241111	182500	303110180	9210	9210	9210	9210	0
16	20241111	182400	303110180	9210	9210	9210	9210	0
17	20241111	182300	303110180	9210	9210	9210	9210	0
18	20241111	182200	303110180	9210	9210	9210	9210	0
19	20241111	182100	303110180	9210	9210	9210	9210	0
20	20241111	182000	303110180	9210	9210	9210	9210	0
21	20241111	181900	303110180	9210	9210	9210	9210	0
22	20241111	181800	303110180	9210	9210	9210	9210	0
23	20241111	181700	303110180	9210	9210	9210	9210	0
24	20241111	181600	303110180	9210	9210	9210	9210	0
25	20241111	181500	303110180	9210	9210	9210	9210	0
26	20241111	181400	303110180	9210	9210	9210	9210	0
27	20241111	181300	303110180	9210	9210	9210	9210	0
28	20241111	181200	303110180	9210	9210	9210	9210	0
29	20241111	181100	303110180	9210	9210	9210	9210	0
30	20241111	181000	303110180	9210	9210	9210	9210	0
31	20241111	180900	303110180	9210	9210	9210	9210	0
32	20241111	180800	303110180	9210	9210	9210	9210	506
33	20241111	180700	303110180	9210	9210	9210	9210	0
34	20241111	180600	303110180	9210	9210	9210	9210	0
35	20241111	180500	303110180	9210	9210	9210	9210	0
36	20241111	180400	303110180	9210	9210	9210	9210	0
37	20241111	180300	303110180	9210	9210	9210	9210	0
38	20241111	180200	303110180	9210	9210	9210	9210	0
39	20241111	180100	303110180	9210	9210	9210	9210	0
40	20241111	180000	303110180	9210	9210	9210	9210	0
41	20241111	175900	303110180	9210	9210	9210	9210	0
42	20241111	175800	303110180	9210	9210	9210	9210	0
43	20241111	175700	303110180	9210	9210	9210	9210	0
44	20241111	175600	303110180	9210	9210	9210	9210	0
45	20241111	175500	303110180	9210	9210	9210	9210	0
46	20241111	175400	303110180	9210	9210	9210	9210	0
47	20241111	175300	303110180	9210	9210	9210	9210	0
48	20241111	175200	303110180	9210	9210	9210	9210	0
49	20241111	175100	303110180	9210	9210	9210	9210	0
50	20241111	175000	303110180	9210	9210	9210	9210	0
51	20241111	174900	303110180	9210	9210	9210	9210	0
52	20241111	174800	303110180	9210	9210	9210	9210	0
53	20241111	174700	303110180	9210	9210	9210	9210	0
54	20241111	174600	303110180	9210	9210	9210	9210	0
55	20241111	174500	303110180	9210	9210	9210	9210	0
56	20241111	174400	303110180	9210	9210	9210	9210	0
57	20241111	174300	303110180	9210	9210	9210	9210	0
58	20241111	174200	303110180	9210	9210	9210	9210	0
59	20241111	174100	303110180	9210	9210	9210	9210	0
60	20241111	174000	303110180	9210	9210	9210	9210	0
61	20241111	173900	303110180	9210	9210	9210	9210	0
62	20241111	173800	303110180	9210	9210	9210	9210	506
63	20241111	173700	303110180	9210	9210	9210	9210	0
64	20241111	173600	303110180	9210	9210	9210	9210	0
65	20241111	173500	303110180	9210	9210	9210	9210	0
66	20241111	173400	303110180	9210	9210	9210	9210	0
67	20241111	173300	303110180	9210	9210	9210	9210	0
68	20241111	173200	303110180	9210	9210	9210	9210	0
69	20241111	173100	303110180	9210	9210	9210	9210	0
70	20241111	173000	303110180	9210	9210	9210	9210	0
71	20241111	172900	303110180	9210	9210	9210	9210	0
72	20241111	172800	303110180	9210	9210	9210	9210	0
73	20241111	172700	303110180	9210	9210	9210	9210	0
74	20241111	172600	303110180	9210	9210	9210	9210	0
75	20241111	172500	303110180	9210	9210	9210	9210	0
76	20241111	172400	303110180	9210	9210	9210	9210	0
77	20241111	172300	303110180	9210	9210	9210	9210	0
78	20241111	172200	303110180	9210	9210	9210	9210	0
79	20241111	172100	303110180	9210	9210	9210	9210	0
80	20241111	172000	303110180	9210	9210	9210	9210	0
81	20241111	171900	303110180	9210	9210	9210	9210	0
82	20241111	171800	303110180	9210	9210	9210	9210	0
83	20241111	171700	303110180	9210	9210	9210	9210	0
84	20241111	171600	303110180	9210	9210	9210	9210	0
85	20241111	171500	303110180	9210	9210	9210	9210	0
86	20241111	171400	303110180	9210	9210	9210	9210	0
87	20241111	171300	303110180	9210	9210	9210	9210	0
88	20241111	171200	303110180	9210	9210	9210	9210	0
89	20241111	171100	303110180	9210	9210	9210	9210	0
90	20241111	171000	303110180	9210	9210	9210	9210	0
91	20241111	170900	303110180	9210	9210	9210	9210	0
92	20241111	170800	303110180	9210	9210	9210	9210	506
93	20241111	170700	303110180	9210	9210	9210	9210	0
94	20241111	170600	303110180	9210	9210	9210	9210	0
95	20241111	170500	303110180	9210	9210	9210	9210	0
96	20241111	170400	303110180	9210	9210	9210	9210	0
97	20241111	170300	303110180	9210	9210	9210	9210	0
98	20241111	170200	303110180	9210	9210	9210	9210	0
99	20241111	170100	303110180	9210	9210	9210	9210	0
100	20241111	170000	303110180	9210	9210	9210	9210	0
101	20241111	165900	303110180	9210	9210	9210	9210	0
102	20241111	165800	303110180	9210	9210	9210	9210	0
103	20241111	165700	303110180	9210	9210	9210	9210	0
104	20241111	165600	303110180	9210	9210	9210	9210	0
105	20241111	165500	303110180	9210	9210	9210	9210	0
106	20241111	165400	303110180	9210	9210	9210	9210	0
107	20241111	165300	303110180	9210	9210	9210	9210	0
108	20241111	165200	303110180	9210	9210	9210	9210	0
109	20241111	165100	303110180	9210	9210	9210	9210	0
110	20241111	165000	303110180	9210	9210	9210	9210	0
111	20241111	164900	303110180	9210	9210	9210	9210	0
112	20241111	164800	303110180	9210	9210	9210	9210	0
113	20241111	164700	303110180	9210	9210	9210	9210	0
114	20241111	164600	303110180	9210	9210	9210	9210	0
115	20241111	164500	303110180	9210	9210	9210	9210	0
116	20241111	164400	303110180	9210	9210	9210	9210	0
117	20241111	164300	303110180	9210	9210	9210	9210	0
118	20241111	164200	303110180	9210	9210	9210	9210	0
119	20241111	164100	303110180	9210	9210	9210	9210	0
120	20241111	164000	303110180	9210	9210	9210	9210	0
121	20241111	163900	303110180	9210	9210	9210	9210	0
122	20241111	163800	303110180	9210	9210	9210	9210	506
123	20241111	163700	303110180	9210	9210	9210	9210	0
124	20241111	163600	303110180	9210	9210	9210	9210	0
125	20241111	163500	303110180	9210	9210	9210	9210	0
126	20241111	163400	303110180	9210	9210	9210	9210	0
127	20241111	163300	303110180	9210	9210	9210	9210	0
128	20241111	163200	303110180	9210	9210	9210	9210	0
129	20241111	163100	303110180	9210	9210	9210	9210	0
130	20241111	163000	303110180	9210	9210	9210	9210	0
131	20241111	162900	303110180	9210	9210	9210	9210	0
132	20241111	162800	303110180	9210	9210	9210	9210	0
133	20241111	162700	303110180	9210	9210	9210	9210	0
134	20241111	162600	303110180	9210	9210	9210	9210	0
135	20241111	162500	303110180	9210	9210	9210	9210	0
136	20241111	162400	303110180	9210	9210	9210	9210	0
137	20241111	162300	303110180	9210	9210	9210	9210	0
138	20241111	162200	303110180	9210	9210	9210	9210	0
139	20241111	162100	303110180	9210	9210	9210	9210	0
140	20241111	162000	303110180	9210	9210	9210	9210	0
141	20241111	161900	303110180	9210	9210	9210	9210	0
142	20241111	161800	303110180	9210	9210	9210	9210	0
143	20241111	161700	303110180	9210	9210	9210	9210	0
144	20241111	161600	303110180	9210	9210	9210	9210	0
145	20241111	161500	303110180	9210	9210	9210	9210	0
146	20241111	161400	303110180	9210	9210	9210	9210	0
147	20241111	161300	303110180	9210	9210	9210	9210	0
148	20241111	161200	303110180	9210	9210	9210	9210	0
149	20241111	161100	303110180	9210	9210	9210	9210	0
150	20241111	161000	303110180	9210	9210	9210	9210	0
151	20241111	160900	303110180	9210	9210	9210	9210	0
152	20241111	160800	303110180	9210	9210	9210	9210	506
153	20241111	160700	303110180	9210	9210	9210	9210	0
154	20241111	160600	303110180	9210	9210	9210	9210	0
155	20241111	160500	303110180	9210	9210	9210	9210	0
156	20241111	160400	303110180	9210	9210	9210	9210	0
157	20241111	160300	303110180	9210	9210	9210	9210	0
158	20241111	160200	303110180	9210	9210	9210	9210	0
159	20241111	160100	303110180	9210	9210	9210	9210	0
160	20241111	160000	303110180	9210	9210	9210	9210	0
161	20241111	155900	303110180	9210	9210	9210	9210	0
162	20241111	155800	303110180	9210	9210	9210	9210	0
163	20241111	155700	303110180	9210	9210	9210	9210	0
164	20241111	155600	303110180	9210	9210	9210	9210	0
165	20241111	155500	303110180	9210	9210	9210	9210	0
166	20241111	155400	303110180	9210	9210	9210	9210	0
167	20241111	155300	303110180	9210	9210	9210	9210	0
168	20241111	155200	303110180	9210	9210	9210	9210	0
169	20241111	155100	303110180	9210	9210	9210	9210	0
170	20241111	155000	303110180	9210	9210	9210	9210	0
171	20241111	154900	303110180	9210	9210	9210	9210	0
172	20241111	154800	303110180	9210	9210	9210	9210	0
173	20241111	154700	303110180	9210	9210	9210	9210	0
174	20241111	154600	303110180	9210	9210	9210	9210	0
175	20241111	154500	303110180	9210	9210	9210	9210	0
176	20241111	154400	303110180	9210	9210	9210	9210	0
177	20241111	154300	303110180	9210	9210	9210	9210	0
178	20241111	154200	303110180	9210	9210	9210	9210	0
179	20241111	154100	303110180	9210	9210	9210	9210	0
180	20241111	154000	303110180	9210	9210	9210	9210	0
181	20241111	153900	303110180	9210	9210	9210	9210	0
182	20241111	153800	303110180	9210	9210	9210	9210	506
183	20241111	153700	303110180	9210	9210	9210	9210	0
184	20241111	153600	303110180	9210	9210	9210	9210	0
185	20241111	153500	303110180	9210	9210	9210	9210	0
186	20241111	153400	303110180	9210	9210	9210	9210	0
187	20241111	153300	303110180	9210	9210	9210	9210	0
188	20241111	153200	303110180	9210	9210	9210	9210	0
189	20241111	153100	303110180	9210	9210	9210	9210	0
190	20241111	153000	303110180	9210	9210	9210	9210	506
191	20241111	152900	298449920	9210	9210	9210	9210	0
192	20241111	152800	298449920	9210	9210	9210	9210	0
193	20241111	152700	298449920	9210	9210	9210	9210	0
194	20241111	152600	298449920	9210	9210	9210	9210	0
195	20241111	152500	298449920	9210	9210	9210	9210	0
196	20241111	152400	298449920	9210	9210	9210	9210	0
197	20241111	152300	298449920	9210	9210	9210	9210	0
198	20241111	152200	298449920	9210	9210	9210	9210	0
199	20241111	152100	298449920	9210	9210	9210	9210	0
200	20241111	152000	298449920	9210	9210	9210	9210	0
201	20241111	151900	298449920	9210	9210	9210	9210	4
202	20241111	151800	298413080	9210	9200	9210	9170	28
203	20241111	151700	298155610	9200	9200	9200	9200	0
204	20241111	151600	298155610	9200	9200	9200	9200	1
205	20241111	151500	298146410	9200	9200	9200	9200	0
206	20241111	151400	298146410	9200	9200	9200	9200	3
207	20241111	151300	298118810	9180	9180	9180	9180	153
208	20241111	151200	296714270	9200	9200	9200	9200	0
209	20241111	151100	296714270	9200	9200	9200	9200	0
210	20241111	151000	296714270	9200	9200	9200	9200	3
211	20241111	150900	296686670	9180	9180	9180	9180	9
212	20241111	150800	296604050	9180	9180	9180	9180	10
213	20241111	150700	296512250	9180	9200	9200	9180	20
214	20241111	150600	296328450	9200	9200	9200	9200	0
215	20241111	150500	296328450	9200	9200	9200	9200	0
216	20241111	150400	296328450	9200	9200	9200	9200	0
217	20241111	150300	296328450	9200	9150	9200	9150	306
218	20241111	150200	293524050	9200	9200	9200	9200	0
219	20241111	150100	293524050	9200	9200	9200	9200	1
220	20241111	150000	293514850	9150	9160	9160	9150	103
221	20241111	145900	292572370	9160	9160	9160	9160	246
222	20241111	145800	290319010	9200	9200	9200	9200	0
223	20241111	145700	290319010	9200	9200	9200	9200	0
224	20241111	145600	290319010	9200	9150	9200	9150	101
225	20241111	145500	289394810	9150	9150	9150	9150	0
226	20241111	145400	289394810	9150	9160	9160	9150	137
227	20241111	145300	288140380	9220	9220	9220	9220	0
228	20241111	145200	288140380	9220	9220	9220	9220	0
229	20241111	145100	288140380	9220	9160	9230	9160	9
230	20241111	145000	288057420	9230	9230	9230	9230	2
231	20241111	144900	288038960	9160	9160	9160	9160	0
232	20241111	144800	288038960	9160	9160	9160	9160	60
233	20241111	144700	287489360	9150	9220	9220	9150	1420
234	20241111	144600	274465540	9260	9260	9260	9260	0
235	20241111	144500	274465540	9260	9260	9260	9260	0
236	20241111	144400	274465540	9260	9260	9260	9260	0
237	20241111	144300	274465540	9260	9260	9260	9260	2
238	20241111	144200	274447020	9220	9240	9240	9220	594
239	20241111	144100	268970260	9260	9260	9260	9260	0
240	20241111	144000	268970260	9260	9260	9260	9260	0
241	20241111	143900	268970260	9260	9260	9260	9260	0
242	20241111	143800	268970260	9260	9260	9260	9260	1
243	20241111	143700	268961000	9240	9240	9240	9240	2
244	20241111	143600	268942520	9270	9270	9270	9270	0
245	20241111	143500	268942520	9270	9270	9270	9270	0
246	20241111	143400	268942520	9270	9270	9270	9270	0
247	20241111	143300	268942520	9270	9270	9270	9270	2
248	20241111	143200	268923980	9270	9250	9270	9250	3
249	20241111	143100	268896210	9250	9250	9250	9250	0
250	20241111	143000	268896210	9250	9250	9250	9250	0
251	20241111	142900	268896210	9250	9250	9250	9250	30
252	20241111	142800	268618710	9230	9230	9230	9230	217
253	20241111	142700	266615800	9220	9220	9220	9220	0
254	20241111	142600	266615800	9220	9210	9220	9210	451
255	20241111	142500	262460830	9210	9210	9210	9210	10
256	20241111	142400	262368730	9210	9210	9210	9210	15
257	20241111	142300	262230580	9210	9210	9210	9210	12
258	20241111	142200	262120060	9210	9210	9210	9210	15
259	20241111	142100	261981910	9210	9210	9210	9210	12
260	20241111	142000	261871390	9210	9210	9210	9210	125
261	20241111	141900	260720140	9210	9210	9210	9210	22
262	20241111	141800	260517520	9210	9210	9210	9210	21
263	20241111	141700	260324110	9210	9210	9210	9210	19
264	20241111	141600	260149120	9210	9210	9210	9210	130
265	20241111	141500	258951820	9210	9210	9210	9210	0
266	20241111	141400	258951820	9210	9210	9210	9210	0
267	20241111	141300	258951820	9210	9210	9210	9210	0
268	20241111	141200	258951820	9210	9210	9210	9210	0
269	20241111	141100	258951820	9210	9210	9210	9210	0
270	20241111	141000	258951820	9210	9210	9210	9210	0
271	20241111	140900	258951820	9210	9210	9210	9210	0
272	20241111	140800	258951820	9210	9210	9210	9210	0
273	20241111	140700	258951820	9210	9210	9210	9210	2
274	20241111	140600	258933400	9210	9210	9210	9210	1
275	20241111	140500	258924190	9170	9180	9180	9170	12
276	20241111	140400	258814050	9210	9210	9210	9210	0
277	20241111	140300	258814050	9210	9210	9210	9210	0
278	20241111	140200	258814050	9210	9210	9210	9210	1
279	20241111	140100	258804840	9210	9210	9210	9210	0
280	20241111	140000	258804840	9210	9210	9210	9210	0
281	20241111	135900	258804840	9210	9170	9210	9170	101
282	20241111	135800	257878630	9170	9170	9170	9170	0
283	20241111	135700	257878630	9170	9180	9180	9170	116
284	20241111	135600	256814560	9210	9210	9210	9210	0
285	20241111	135500	256814560	9210	9210	9210	9210	0
286	20241111	135400	256814560	9210	9210	9210	9210	0
287	20241111	135300	256814560	9210	9210	9210	9210	0
288	20241111	135200	256814560	9210	9210	9210	9210	0
289	20241111	135100	256814560	9210	9210	9210	9210	8
290	20241111	135000	256740880	9210	9210	9210	9210	0
291	20241111	134900	256740880	9210	9210	9210	9210	1100
292	20241111	134800	246609880	9210	9210	9210	9210	0
293	20241111	134700	246609880	9210	9210	9210	9210	1
294	20241111	134600	246600670	9180	9180	9180	9180	16
295	20241111	134500	246453790	9220	9220	9220	9220	0
296	20241111	134400	246453790	9220	9220	9220	9220	0
297	20241111	134300	246453790	9220	9220	9220	9220	0
298	20241111	134200	246453790	9220	9220	9220	9220	0
299	20241111	134100	246453790	9220	9220	9220	9220	0
300	20241111	134000	246453790	9220	9220	9220	9220	0
301	20241111	133900	246453790	9220	9220	9220	9220	1
302	20241111	133800	246444570	9190	9190	9190	9190	0
303	20241111	133700	246444570	9190	9190	9190	9190	476
304	20241111	133600	242070130	9190	9190	9190	9180	381
305	20241111	133500	238568890	9190	9200	9200	9190	168
306	20241111	133400	237023300	9250	9250	9250	9250	0
307	20241111	133300	237023300	9250	9250	9250	9250	0
308	20241111	133200	237023300	9250	9240	9250	9240	2
309	20241111	133100	237004810	9200	9200	9200	9200	0
310	20241111	133000	237004810	9200	9200	9200	9200	11
311	20241111	132900	236903610	9250	9250	9250	9250	0
312	20241111	132800	236903610	9250	9250	9250	9250	1
313	20241111	132700	236894360	9200	9200	9200	9200	0
314	20241111	132600	236894360	9200	9200	9200	9200	0
315	20241111	132500	236894360	9200	9250	9250	9200	401
316	20241111	132400	233204590	9250	9250	9250	9250	0
317	20241111	132300	233204590	9250	9250	9250	9250	0
318	20241111	132200	233204590	9250	9250	9250	9250	0
319	20241111	132100	233204590	9250	9250	9250	9250	0
320	20241111	132000	233204590	9250	9250	9250	9250	0
321	20241111	131900	233204590	9250	9250	9250	9250	1
322	20241111	131800	233195340	9210	9210	9210	9210	0
323	20241111	131700	233195340	9210	9210	9210	9210	0
324	20241111	131600	233195340	9210	9210	9210	9210	0
325	20241111	131500	233195340	9210	9210	9210	9210	0
326	20241111	131400	233195340	9210	9210	9210	9210	0
327	20241111	131300	233195340	9210	9210	9210	9210	0
328	20241111	131200	233195340	9210	9210	9210	9210	50
329	20241111	131100	232734840	9250	9250	9250	9250	0
330	20241111	131000	232734840	9250	9250	9250	9250	1
331	20241111	130900	232725590	9210	9210	9210	9210	0
332	20241111	130800	232725590	9210	9210	9210	9210	0
333	20241111	130700	232725590	9210	9210	9210	9210	0
334	20241111	130600	232725590	9210	9210	9210	9210	0
335	20241111	130500	232725590	9210	9210	9210	9210	0
336	20241111	130400	232725590	9210	9210	9210	9210	0
337	20241111	130300	232725590	9210	9210	9210	9210	0
338	20241111	130200	232725590	9210	9210	9210	9210	0
339	20241111	130100	232725590	9210	9210	9210	9210	15
340	20241111	130000	232587440	9210	9210	9210	9210	0
341	20241111	125900	232587440	9210	9230	9230	9210	251
342	20241111	125800	230273510	9270	9270	9270	9270	0
343	20241111	125700	230273510	9270	9270	9270	9270	0
344	20241111	125600	230273510	9270	9270	9270	9270	30
345	20241111	125500	229995410	9270	9270	9270	9270	67
346	20241111	125400	229374320	9270	9270	9270	9270	0
347	20241111	125300	229374320	9270	9270	9270	9270	0
348	20241111	125200	229374320	9270	9270	9270	9270	0
349	20241111	125100	229374320	9270	9270	9270	9270	0
350	20241111	125000	229374320	9270	9270	9270	9270	10
351	20241111	124900	229281620	9280	9280	9280	9280	0
352	20241111	124800	229281620	9280	9280	9280	9280	0
353	20241111	124700	229281620	9280	9280	9280	9280	8
354	20241111	124600	229207380	9280	9270	9280	9270	17
355	20241111	124500	229049630	9270	9270	9270	9270	5
356	20241111	124400	229003280	9270	9270	9270	9240	726
357	20241111	124300	222290510	9270	9270	9270	9270	7
358	20241111	124200	222225620	9270	9270	9270	9270	6
359	20241111	124100	222170000	9270	9270	9270	9270	7
360	20241111	124000	222105110	9270	9270	9270	9270	6
361	20241111	123900	222049490	9270	9270	9270	9270	8
362	20241111	123800	221975330	9270	9270	9270	9270	23
363	20241111	123700	221762120	9270	9270	9270	9270	1
364	20241111	123600	221752850	9270	9220	9270	9220	3
365	20241111	123500	221725140	9220	9270	9270	9220	35
366	20241111	123400	221401730	9270	9270	9270	9270	6
367	20241111	123300	221346110	9270	9270	9270	9270	14
368	20241111	123200	221216330	9270	9270	9270	9270	6
369	20241111	123100	221160710	9270	9270	9270	9270	6
370	20241111	123000	221105090	9270	9270	9270	9270	7
371	20241111	122900	221040200	9270	9260	9270	9260	229
372	20241111	122800	218919610	9250	9240	9250	9240	83
373	20241111	122700	218151880	9240	9240	9240	9240	100
374	20241111	122600	217227880	9240	9240	9240	9240	0
375	20241111	122500	217227880	9240	9240	9240	9240	0
376	20241111	122400	217227880	9240	9240	9240	9240	149
377	20241111	122300	215851120	9220	9220	9220	9220	1
378	20241111	122200	215841900	9220	9220	9220	9220	0
379	20241111	122100	215841900	9220	9220	9220	9220	0
380	20241111	122000	215841900	9220	9220	9220	9220	0
381	20241111	121900	215841900	9220	9220	9220	9220	0
382	20241111	121800	215841900	9220	9220	9220	9220	0
383	20241111	121700	215841900	9220	9220	9220	9220	0
384	20241111	121600	215841900	9220	9220	9220	9220	0
385	20241111	121500	215841900	9220	9220	9220	9220	0
386	20241111	121400	215841900	9220	9220	9220	9220	0
387	20241111	121300	215841900	9220	9220	9220	9220	0
388	20241111	121200	215841900	9220	9220	9220	9220	0
389	20241111	121100	215841900	9220	9220	9220	9220	0
390	20241111	121000	215841900	9220	9220	9220	9220	5
391	20241111	120900	215795800	9250	9250	9250	9250	0
392	20241111	120800	215795800	9250	9250	9250	9250	0
393	20241111	120700	215795800	9250	9250	9250	9250	0
394	20241111	120600	215795800	9250	9250	9250	9250	0
395	20241111	120500	215795800	9250	9250	9250	9250	0
396	20241111	120400	215795800	9250	9250	9250	9250	0
397	20241111	120300	215795800	9250	9250	9250	9250	9
398	20241111	120200	215712550	9270	9270	9270	9270	0
399	20241111	120100	215712550	9270	9270	9270	9270	0
400	20241111	120000	215712550	9270	9270	9270	9270	0
401	20241111	115900	215712550	9270	9270	9270	9270	0
402	20241111	115800	215712550	9270	9270	9270	9270	0
403	20241111	115700	215712550	9270	9270	9270	9270	0
404	20241111	115600	215712550	9270	9270	9270	9270	10
405	20241111	115500	215619850	9270	9270	9270	9270	2
406	20241111	115400	215601310	9270	9260	9270	9260	262
407	20241111	115300	213175170	9260	9260	9260	9260	0
408	20241111	115200	213175170	9260	9260	9260	9260	0
409	20241111	115100	213175170	9260	9260	9260	9260	0
410	20241111	115000	213175170	9260	9260	9260	9260	18
411	20241111	114900	213008490	9260	9260	9260	9260	2
412	20241111	114800	212989970	9270	9270	9270	9270	5
413	20241111	114700	212943620	9270	9270	9270	9270	0
414	20241111	114600	212943620	9270	9270	9270	9270	4
415	20241111	114500	212906540	9270	9270	9270	9270	1
416	20241111	114400	212897270	9250	9240	9250	9240	1082
417	20241111	114300	202892300	9240	9240	9240	9240	0
418	20241111	114200	202892300	9240	9240	9240	9240	0
419	20241111	114100	202892300	9240	9240	9240	9240	0
420	20241111	114000	202892300	9240	9240	9240	9240	0
421	20241111	113900	202892300	9240	9240	9240	9240	0
422	20241111	113800	202892300	9240	9240	9240	9240	0
423	20241111	113700	202892300	9240	9240	9240	9240	0
424	20241111	113600	202892300	9240	9240	9240	9240	0
425	20241111	113500	202892300	9240	9240	9240	9240	0
426	20241111	113400	202892300	9240	9240	9240	9240	0
427	20241111	113300	202892300	9240	9240	9240	9240	0
428	20241111	113200	202892300	9240	9240	9240	9240	0
429	20241111	113100	202892300	9240	9240	9240	9240	0
430	20241111	113000	202892300	9240	9240	9240	9240	10
431	20241111	112900	202799900	9250	9250	9250	9250	0
432	20241111	112800	202799900	9250	9250	9250	9250	0
433	20241111	112700	202799900	9250	9250	9250	9250	0
434	20241111	112600	202799900	9250	9250	9250	9250	0
435	20241111	112500	202799900	9250	9250	9250	9250	0
436	20241111	112400	202799900	9250	9250	9250	9250	0
437	20241111	112300	202799900	9250	9250	9250	9250	0
438	20241111	112200	202799900	9250	9250	9250	9250	0
439	20241111	112100	202799900	9250	9250	9250	9250	0
440	20241111	112000	202799900	9250	9250	9250	9250	0
441	20241111	111900	202799900	9250	9250	9250	9250	0
442	20241111	111800	202799900	9250	9250	9250	9250	2
443	20241111	111700	202781400	9190	9190	9190	9190	0
444	20241111	111600	202781400	9190	9190	9190	9190	0
445	20241111	111500	202781400	9190	9190	9190	9190	0
446	20241111	111400	202781400	9190	9190	9190	9190	22
447	20241111	111300	202579220	9190	9250	9250	9190	2
448	20241111	111200	202560780	9200	9200	9200	9200	140
449	20241111	111100	201272780	9240	9240	9240	9240	0
450	20241111	111000	201272780	9240	9240	9240	9240	0
451	20241111	110900	201272780	9240	9240	9240	9240	0
452	20241111	110800	201272780	9240	9240	9240	9240	10
453	20241111	110700	201180380	9240	9240	9240	9240	18
454	20241111	110600	201014060	9240	9200	9250	9200	296
455	20241111	110500	198279410	9190	9200	9200	9190	38
456	20241111	110400	197930180	9250	9250	9250	9250	0
457	20241111	110300	197930180	9250	9250	9250	9250	0
458	20241111	110200	197930180	9250	9240	9250	9240	10
459	20241111	110100	197837740	9240	9240	9240	9240	1000
460	20241111	110000	188597740	9250	9230	9250	9230	11
461	20241111	105900	188496190	9230	9230	9230	9230	0
462	20241111	105800	188496190	9230	9230	9240	9230	1006
463	20241111	105700	179210480	9230	9230	9230	9230	31
464	20241111	105600	178924350	9230	9230	9230	9230	1000
465	20241111	105500	169694350	9250	9250	9250	9250	0
466	20241111	105400	169694350	9250	9250	9250	9250	1
467	20241111	105300	169685100	9170	9200	9200	9170	1248
468	20241111	105200	158225950	9270	9270	9270	9270	1
469	20241111	105100	158216680	9270	9270	9270	9270	0
470	20241111	105000	158216680	9270	9250	9270	9250	10
471	20241111	104900	158124150	9250	9250	9250	9250	186
472	20241111	104800	156403650	9210	9210	9210	9210	0
473	20241111	104700	156403650	9210	9210	9210	9210	199
474	20241111	104600	154570860	9240	9240	9240	9240	871
475	20241111	104500	146522820	9240	9240	9240	9240	0
476	20241111	104400	146522820	9240	9230	9240	9220	698
477	20241111	104300	140079400	9230	9230	9230	9230	0
478	20241111	104200	140079400	9230	9230	9230	9230	0
479	20241111	104100	140079400	9230	9240	9240	9230	40
480	20241111	104000	139710180	9200	9200	9200	9200	31
481	20241111	103900	139424980	9190	9190	9190	9190	0
482	20241111	103800	139424980	9190	9190	9190	9190	0
483	20241111	103700	139424980	9190	9190	9190	9190	61
484	20241111	103600	138864390	9240	9240	9240	9240	0
485	20241111	103500	138864390	9240	9240	9240	9240	0
486	20241111	103400	138864390	9240	9180	9240	9170	182
487	20241111	103300	137191480	9180	9180	9180	9180	3
488	20241111	103200	137163940	9230	9230	9230	9230	0
489	20241111	103100	137163940	9230	9230	9230	9230	0
490	20241111	103000	137163940	9230	9230	9240	9230	23
491	20241111	102900	136951630	9240	9210	9240	9210	39
492	20241111	102800	136592240	9210	9210	9210	9210	10
493	20241111	102700	136500140	9210	9210	9210	9210	4
494	20241111	102600	136463300	9210	9200	9210	9200	7
495	20241111	102500	136398890	9200	9200	9200	9200	15
496	20241111	102400	136260890	9200	9190	9200	9190	20
497	20241111	102300	136076920	9180	9210	9210	9180	59
498	20241111	102200	135534340	9210	9210	9210	9210	24
499	20241111	102100	135313300	9210	9210	9210	9210	21
500	20241111	102000	135119890	9210	9210	9210	9210	18
501	20241111	101900	134954110	9210	9210	9210	9210	12
502	20241111	101800	134843590	9210	9210	9210	9210	3
503	20241111	101700	134815960	9210	9210	9210	9210	206
504	20241111	101600	132918700	9210	9210	9210	9210	14
505	20241111	101500	132789760	9260	9210	9260	9190	145
506	20241111	101400	131455900	9200	9250	9250	9200	2130
507	20241111	101300	111858850	9250	9250	9250	9250	3
508	20241111	101200	111831100	9200	9230	9230	9200	233
509	20241111	101100	109687080	9210	9230	9230	9210	565
510	20241111	101000	104473630	9230	9220	9230	9220	59
511	20241111	100900	103929530	9220	9220	9220	9220	0
512	20241111	100800	103929530	9220	9230	9230	9220	110
513	20241111	100700	102915230	9230	9240	9240	9230	489
514	20241111	100600	98396940	9260	9260	9260	9260	100
515	20241111	100500	97470940	9270	9270	9270	9270	100
516	20241111	100400	96543940	9300	9300	9300	9300	10
517	20241111	100300	96450940	9300	9300	9300	9300	0
518	20241111	100200	96450940	9300	9300	9300	9300	10
519	20241111	100100	96357940	9300	9300	9300	9300	0
520	20241111	100000	96357940	9300	9310	9310	9300	129
521	20241111	095900	95157580	9320	9320	9320	9320	0
522	20241111	095800	95157580	9320	9320	9320	9320	0
523	20241111	095700	95157580	9320	9320	9320	9320	0
524	20241111	095600	95157580	9320	9320	9320	9320	0
525	20241111	095500	95157580	9320	9320	9320	9320	0
526	20241111	095400	95157580	9320	9320	9320	9320	10
527	20241111	095300	95064380	9330	9330	9330	9330	0
528	20241111	095200	95064380	9330	9330	9330	9330	0
529	20241111	095100	95064380	9330	9330	9330	9320	434
530	20241111	095000	91015190	9330	9330	9330	9330	17
531	20241111	094900	90856580	9330	9330	9330	9330	3
532	20241111	094800	90828590	9330	9330	9330	9330	0
533	20241111	094700	90828590	9330	9330	9330	9330	489
534	20241111	094600	86266220	9330	9330	9330	9330	23
535	20241111	094500	86051630	9330	9330	9330	9330	0
536	20241111	094400	86051630	9330	9330	9330	9330	181
537	20241111	094300	84362900	9370	9370	9370	9370	0
538	20241111	094200	84362900	9370	9370	9370	9370	1
539	20241111	094100	84353530	9330	9330	9330	9330	1
540	20241111	094000	84344200	9330	9330	9330	9330	54
541	20241111	093900	83840380	9330	9330	9330	9330	0
542	20241111	093800	83840380	9330	9320	9330	9320	16
543	20241111	093700	83691250	9330	9330	9330	9330	81
544	20241111	093600	82935520	9330	9330	9330	9330	116
545	20241111	093500	81853240	9400	9400	9400	9400	0
546	20241111	093400	81853240	9400	9380	9400	9380	222
547	20241111	093300	79767870	9390	9390	9400	9390	403
548	20241111	093200	75980560	9390	9380	9390	9380	138
549	20241111	093100	74685240	9390	9390	9390	9390	25
550	20241111	093000	74450490	9380	9340	9380	9320	28
551	20241111	092900	74189450	9320	9320	9320	9320	0
552	20241111	092800	74189450	9320	9320	9320	9320	89
553	20241111	092700	73359970	9310	9360	9360	9310	39
554	20241111	092600	72996170	9360	9360	9360	9360	10
555	20241111	092500	72902570	9360	9300	9360	9300	650
556	20241111	092400	66840940	9300	9230	9300	9200	2225
557	20241111	092300	46272400	9240	9240	9240	9240	0
558	20241111	092200	46272400	9240	9260	9280	9240	1016
559	20241111	092100	36873920	9230	9230	9230	9230	0
560	20241111	092000	36873920	9230	9230	9230	9230	50
561	20241111	091900	36412420	9220	9220	9220	9220	1
562	20241111	091800	36403200	9220	9280	9280	9210	1003
563	20241111	091700	27136540	9210	9210	9210	9210	1
564	20241111	091600	27127330	9280	9280	9280	9280	152
565	20241111	091500	25716770	9270	9270	9270	9270	0
566	20241111	091400	25716770	9270	9270	9270	9270	0
567	20241111	091300	25716770	9270	9270	9270	9270	685
568	20241111	091200	19366820	9270	9270	9270	9270	417
569	20241111	091100	15501230	9280	9280	9280	9280	0
570	20241111	091000	15501230	9280	9280	9280	9280	0
571	20241111	090900	15501230	9280	9210	9280	9210	297
572	20241111	090800	12759560	9200	9200	9200	9200	0
573	20241111	090700	12759560	9200	9200	9200	9200	1
574	20241111	090600	12750360	9230	9230	9230	9230	0
575	20241111	090500	12750360	9230	9220	9230	9220	343
576	20241111	090400	9584990	9220	9230	9230	9170	598
577	20241111	090300	4080550	9260	9280	9280	9230	221
578	20241111	090200	2031500	9300	9310	9310	9300	21
579	20241111	090100	1836150	9400	9400	9400	9400	12
580	20241111	090000	1723350	9310	9320	9320	9310	185