KissMeData/043370/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192500	364827270	9820	9820	9820	9820	64
3	20241111	192400	364827270	9820	9820	9820	9820	0
4	20241111	192300	364827270	9820	9820	9820	9820	0
5	20241111	192200	364827270	9820	9820	9820	9820	0
6	20241111	192100	364827270	9820	9820	9820	9820	0
7	20241111	192000	364827270	9820	9820	9820	9820	0
8	20241111	191900	364827270	9820	9820	9820	9820	0
9	20241111	191800	364827270	9820	9820	9820	9820	0
10	20241111	191700	364827270	9820	9820	9820	9820	0
11	20241111	191600	364827270	9820	9820	9820	9820	0
12	20241111	191500	364827270	9820	9820	9820	9820	0
13	20241111	191400	364827270	9820	9820	9820	9820	0
14	20241111	191300	364827270	9820	9820	9820	9820	0
15	20241111	191200	364827270	9820	9820	9820	9820	0
16	20241111	191100	364827270	9820	9820	9820	9820	0
17	20241111	191000	364827270	9820	9820	9820	9820	0
18	20241111	190900	364827270	9820	9820	9820	9820	0
19	20241111	190800	364827270	9820	9820	9820	9820	0
20	20241111	190700	364827270	9820	9820	9820	9820	0
21	20241111	190600	364827270	9820	9820	9820	9820	0
22	20241111	190500	364827270	9820	9820	9820	9820	0
23	20241111	190400	364827270	9820	9820	9820	9820	0
24	20241111	190300	364827270	9820	9820	9820	9820	0
25	20241111	190200	364827270	9820	9820	9820	9820	0
26	20241111	190100	364827270	9820	9820	9820	9820	0
27	20241111	190000	364827270	9820	9820	9820	9820	0
28	20241111	185900	364827270	9820	9820	9820	9820	0
29	20241111	185800	364827270	9820	9820	9820	9820	0
30	20241111	185700	364827270	9820	9820	9820	9820	0
31	20241111	185600	364827270	9820	9820	9820	9820	0
32	20241111	185500	364827270	9820	9820	9820	9820	64
33	20241111	185400	364827270	9820	9820	9820	9820	0
34	20241111	185300	364827270	9820	9820	9820	9820	0
35	20241111	185200	364827270	9820	9820	9820	9820	0
36	20241111	185100	364827270	9820	9820	9820	9820	0
37	20241111	185000	364827270	9820	9820	9820	9820	0
38	20241111	184900	364827270	9820	9820	9820	9820	0
39	20241111	184800	364827270	9820	9820	9820	9820	0
40	20241111	184700	364827270	9820	9820	9820	9820	0
41	20241111	184600	364827270	9820	9820	9820	9820	0
42	20241111	184500	364827270	9820	9820	9820	9820	0
43	20241111	184400	364827270	9820	9820	9820	9820	0
44	20241111	184300	364827270	9820	9820	9820	9820	0
45	20241111	184200	364827270	9820	9820	9820	9820	0
46	20241111	184100	364827270	9820	9820	9820	9820	0
47	20241111	184000	364827270	9820	9820	9820	9820	0
48	20241111	183900	364827270	9820	9820	9820	9820	0
49	20241111	183800	364827270	9820	9820	9820	9820	0
50	20241111	183700	364827270	9820	9820	9820	9820	0
51	20241111	183600	364827270	9820	9820	9820	9820	0
52	20241111	183500	364827270	9820	9820	9820	9820	0
53	20241111	183400	364827270	9820	9820	9820	9820	0
54	20241111	183300	364827270	9820	9820	9820	9820	0
55	20241111	183200	364827270	9820	9820	9820	9820	0
56	20241111	183100	364827270	9820	9820	9820	9820	0
57	20241111	183000	364827270	9820	9820	9820	9820	0
58	20241111	182900	364827270	9820	9820	9820	9820	0
59	20241111	182800	364827270	9820	9820	9820	9820	0
60	20241111	182700	364827270	9820	9820	9820	9820	0
61	20241111	182600	364827270	9820	9820	9820	9820	0
62	20241111	182500	364827270	9820	9820	9820	9820	64
63	20241111	182400	364827270	9820	9820	9820	9820	0
64	20241111	182300	364827270	9820	9820	9820	9820	0
65	20241111	182200	364827270	9820	9820	9820	9820	0
66	20241111	182100	364827270	9820	9820	9820	9820	0
67	20241111	182000	364827270	9820	9820	9820	9820	0
68	20241111	181900	364827270	9820	9820	9820	9820	0
69	20241111	181800	364827270	9820	9820	9820	9820	0
70	20241111	181700	364827270	9820	9820	9820	9820	0
71	20241111	181600	364827270	9820	9820	9820	9820	0
72	20241111	181500	364827270	9820	9820	9820	9820	0
73	20241111	181400	364827270	9820	9820	9820	9820	0
74	20241111	181300	364827270	9820	9820	9820	9820	0
75	20241111	181200	364827270	9820	9820	9820	9820	0
76	20241111	181100	364827270	9820	9820	9820	9820	0
77	20241111	181000	364827270	9820	9820	9820	9820	0
78	20241111	180900	364827270	9820	9820	9820	9820	0
79	20241111	180800	364827270	9820	9820	9820	9820	0
80	20241111	180700	364827270	9820	9820	9820	9820	0
81	20241111	180600	364827270	9820	9820	9820	9820	0
82	20241111	180500	364827270	9820	9820	9820	9820	0
83	20241111	180400	364827270	9820	9820	9820	9820	0
84	20241111	180300	364827270	9820	9820	9820	9820	0
85	20241111	180200	364827270	9820	9820	9820	9820	0
86	20241111	180100	364827270	9820	9820	9820	9820	0
87	20241111	180000	364827270	9820	9820	9820	9820	0
88	20241111	175900	364827270	9820	9820	9820	9820	0
89	20241111	175800	364827270	9820	9820	9820	9820	0
90	20241111	175700	364827270	9820	9820	9820	9820	0
91	20241111	175600	364827270	9820	9820	9820	9820	0
92	20241111	175500	364827270	9820	9820	9820	9820	64
93	20241111	175400	364827270	9820	9820	9820	9820	0
94	20241111	175300	364827270	9820	9820	9820	9820	0
95	20241111	175200	364827270	9820	9820	9820	9820	0
96	20241111	175100	364827270	9820	9820	9820	9820	0
97	20241111	175000	364827270	9820	9820	9820	9820	0
98	20241111	174900	364827270	9820	9820	9820	9820	0
99	20241111	174800	364827270	9820	9820	9820	9820	0
100	20241111	174700	364827270	9820	9820	9820	9820	0
101	20241111	174600	364827270	9820	9820	9820	9820	0
102	20241111	174500	364827270	9820	9820	9820	9820	0
103	20241111	174400	364827270	9820	9820	9820	9820	0
104	20241111	174300	364827270	9820	9820	9820	9820	0
105	20241111	174200	364827270	9820	9820	9820	9820	0
106	20241111	174100	364827270	9820	9820	9820	9820	0
107	20241111	174000	364827270	9820	9820	9820	9820	0
108	20241111	173900	364827270	9820	9820	9820	9820	0
109	20241111	173800	364827270	9820	9820	9820	9820	0
110	20241111	173700	364827270	9820	9820	9820	9820	0
111	20241111	173600	364827270	9820	9820	9820	9820	0
112	20241111	173500	364827270	9820	9820	9820	9820	0
113	20241111	173400	364827270	9820	9820	9820	9820	0
114	20241111	173300	364827270	9820	9820	9820	9820	0
115	20241111	173200	364827270	9820	9820	9820	9820	0
116	20241111	173100	364827270	9820	9820	9820	9820	0
117	20241111	173000	364827270	9820	9820	9820	9820	0
118	20241111	172900	364827270	9820	9820	9820	9820	0
119	20241111	172800	364827270	9820	9820	9820	9820	0
120	20241111	172700	364827270	9820	9820	9820	9820	0
121	20241111	172600	364827270	9820	9820	9820	9820	0
122	20241111	172500	364827270	9820	9820	9820	9820	64
123	20241111	172400	364827270	9820	9820	9820	9820	0
124	20241111	172300	364827270	9820	9820	9820	9820	0
125	20241111	172200	364827270	9820	9820	9820	9820	0
126	20241111	172100	364827270	9820	9820	9820	9820	0
127	20241111	172000	364827270	9820	9820	9820	9820	0
128	20241111	171900	364827270	9820	9820	9820	9820	0
129	20241111	171800	364827270	9820	9820	9820	9820	0
130	20241111	171700	364827270	9820	9820	9820	9820	0
131	20241111	171600	364827270	9820	9820	9820	9820	0
132	20241111	171500	364827270	9820	9820	9820	9820	0
133	20241111	171400	364827270	9820	9820	9820	9820	0
134	20241111	171300	364827270	9820	9820	9820	9820	0
135	20241111	171200	364827270	9820	9820	9820	9820	0
136	20241111	171100	364827270	9820	9820	9820	9820	0
137	20241111	171000	364827270	9820	9820	9820	9820	0
138	20241111	170900	364827270	9820	9820	9820	9820	0
139	20241111	170800	364827270	9820	9820	9820	9820	0
140	20241111	170700	364827270	9820	9820	9820	9820	0
141	20241111	170600	364827270	9820	9820	9820	9820	0
142	20241111	170500	364827270	9820	9820	9820	9820	0
143	20241111	170400	364827270	9820	9820	9820	9820	0
144	20241111	170300	364827270	9820	9820	9820	9820	0
145	20241111	170200	364827270	9820	9820	9820	9820	0
146	20241111	170100	364827270	9820	9820	9820	9820	0
147	20241111	170000	364827270	9820	9820	9820	9820	0
148	20241111	165900	364827270	9820	9820	9820	9820	0
149	20241111	165800	364827270	9820	9820	9820	9820	0
150	20241111	165700	364827270	9820	9820	9820	9820	0
151	20241111	165600	364827270	9820	9820	9820	9820	0
152	20241111	165500	364827270	9820	9820	9820	9820	64
153	20241111	165400	364827270	9820	9820	9820	9820	0
154	20241111	165300	364827270	9820	9820	9820	9820	0
155	20241111	165200	364827270	9820	9820	9820	9820	0
156	20241111	165100	364827270	9820	9820	9820	9820	0
157	20241111	165000	364827270	9820	9820	9820	9820	0
158	20241111	164900	364827270	9820	9820	9820	9820	0
159	20241111	164800	364827270	9820	9820	9820	9820	0
160	20241111	164700	364827270	9820	9820	9820	9820	0
161	20241111	164600	364827270	9820	9820	9820	9820	0
162	20241111	164500	364827270	9820	9820	9820	9820	0
163	20241111	164400	364827270	9820	9820	9820	9820	0
164	20241111	164300	364827270	9820	9820	9820	9820	0
165	20241111	164200	364827270	9820	9820	9820	9820	0
166	20241111	164100	364827270	9820	9820	9820	9820	0
167	20241111	164000	364827270	9820	9820	9820	9820	0
168	20241111	163900	364827270	9820	9820	9820	9820	0
169	20241111	163800	364827270	9820	9820	9820	9820	0
170	20241111	163700	364827270	9820	9820	9820	9820	0
171	20241111	163600	364827270	9820	9820	9820	9820	0
172	20241111	163500	364827270	9820	9820	9820	9820	0
173	20241111	163400	364827270	9820	9820	9820	9820	0
174	20241111	163300	364827270	9820	9820	9820	9820	0
175	20241111	163200	364827270	9820	9820	9820	9820	0
176	20241111	163100	364827270	9820	9820	9820	9820	0
177	20241111	163000	364827270	9820	9820	9820	9820	0
178	20241111	162900	364827270	9820	9820	9820	9820	0
179	20241111	162800	364827270	9820	9820	9820	9820	0
180	20241111	162700	364827270	9820	9820	9820	9820	0
181	20241111	162600	364827270	9820	9820	9820	9820	0
182	20241111	162500	364827270	9820	9820	9820	9820	64
183	20241111	162400	364827270	9820	9820	9820	9820	0
184	20241111	162300	364827270	9820	9820	9820	9820	0
185	20241111	162200	364827270	9820	9820	9820	9820	0
186	20241111	162100	364827270	9820	9820	9820	9820	0
187	20241111	162000	364827270	9820	9820	9820	9820	0
188	20241111	161900	364827270	9820	9820	9820	9820	0
189	20241111	161800	364827270	9820	9820	9820	9820	0
190	20241111	161700	364827270	9820	9820	9820	9820	0
191	20241111	161600	364827270	9820	9820	9820	9820	0
192	20241111	161500	364827270	9820	9820	9820	9820	0
193	20241111	161400	364827270	9820	9820	9820	9820	0
194	20241111	161300	364827270	9820	9820	9820	9820	0
195	20241111	161200	364827270	9820	9820	9820	9820	0
196	20241111	161100	364827270	9820	9820	9820	9820	0
197	20241111	161000	364827270	9820	9820	9820	9820	0
198	20241111	160900	364827270	9820	9820	9820	9820	0
199	20241111	160800	364827270	9820	9820	9820	9820	0
200	20241111	160700	364827270	9820	9820	9820	9820	0
201	20241111	160600	364827270	9820	9820	9820	9820	0
202	20241111	160500	364827270	9820	9820	9820	9820	0
203	20241111	160400	364827270	9820	9820	9820	9820	0
204	20241111	160300	364827270	9820	9820	9820	9820	0
205	20241111	160200	364827270	9820	9820	9820	9820	0
206	20241111	160100	364827270	9820	9820	9820	9820	0
207	20241111	160000	364827270	9820	9820	9820	9820	0
208	20241111	155900	364827270	9820	9820	9820	9820	0
209	20241111	155800	364827270	9820	9820	9820	9820	0
210	20241111	155700	364827270	9820	9820	9820	9820	0
211	20241111	155600	364827270	9820	9820	9820	9820	0
212	20241111	155500	364827270	9820	9820	9820	9820	64
213	20241111	155400	364827270	9820	9820	9820	9820	0
214	20241111	155300	364827270	9820	9820	9820	9820	0
215	20241111	155200	364827270	9820	9820	9820	9820	0
216	20241111	155100	364827270	9820	9820	9820	9820	0
217	20241111	155000	364827270	9820	9820	9820	9820	0
218	20241111	154900	364827270	9820	9820	9820	9820	0
219	20241111	154800	364827270	9820	9820	9820	9820	0
220	20241111	154700	364827270	9820	9820	9820	9820	0
221	20241111	154600	364827270	9820	9820	9820	9820	0
222	20241111	154500	364827270	9820	9820	9820	9820	0
223	20241111	154400	364827270	9820	9820	9820	9820	0
224	20241111	154300	364827270	9820	9820	9820	9820	0
225	20241111	154200	364827270	9820	9820	9820	9820	0
226	20241111	154100	364827270	9820	9820	9820	9820	0
227	20241111	154000	364827270	9820	9820	9820	9820	0
228	20241111	153900	364827270	9820	9820	9820	9820	0
229	20241111	153800	364827270	9820	9820	9820	9820	0
230	20241111	153700	364827270	9820	9820	9820	9820	0
231	20241111	153600	364827270	9820	9820	9820	9820	0
232	20241111	153500	364827270	9820	9820	9820	9820	0
233	20241111	153400	364827270	9820	9820	9820	9820	0
234	20241111	153300	364827270	9820	9820	9820	9820	0
235	20241111	153200	364827270	9820	9820	9820	9820	0
236	20241111	153100	364827270	9820	9820	9820	9820	0
237	20241111	153000	364827270	9820	9820	9820	9820	64
238	20241111	152900	364198790	9800	9800	9800	9800	0
239	20241111	152800	364198790	9800	9800	9800	9800	0
240	20241111	152700	364198790	9800	9800	9800	9800	0
241	20241111	152600	364198790	9800	9800	9800	9800	0
242	20241111	152500	364198790	9800	9800	9800	9800	0
243	20241111	152400	364198790	9800	9800	9800	9800	0
244	20241111	152300	364198790	9800	9800	9800	9800	0
245	20241111	152200	364198790	9800	9800	9800	9800	0
246	20241111	152100	364198790	9800	9800	9800	9800	0
247	20241111	152000	364198790	9800	9800	9800	9800	0
248	20241111	151900	364198790	9800	9800	9800	9800	0
249	20241111	151800	364198790	9800	9800	9800	9800	1
250	20241111	151700	364188990	9780	9780	9780	9780	0
251	20241111	151600	364188990	9780	9800	9800	9780	44
252	20241111	151500	363758390	9800	9790	9800	9790	33
253	20241111	151400	363435310	9770	9770	9770	9770	1
254	20241111	151300	363425540	9790	9790	9790	9790	0
255	20241111	151200	363425540	9790	9790	9790	9790	0
256	20241111	151100	363425540	9790	9790	9790	9790	0
257	20241111	151000	363425540	9790	9790	9790	9790	1
258	20241111	150900	363415750	9770	9770	9770	9770	0
259	20241111	150800	363415750	9770	9770	9770	9770	0
260	20241111	150700	363415750	9770	9770	9770	9770	0
261	20241111	150600	363415750	9770	9770	9770	9770	10
262	20241111	150500	363318050	9790	9780	9790	9780	13
263	20241111	150400	363190800	9790	9790	9790	9790	0
264	20241111	150300	363190800	9790	9790	9790	9790	0
265	20241111	150200	363190800	9790	9790	9790	9790	0
266	20241111	150100	363190800	9790	9790	9790	9790	0
267	20241111	150000	363190800	9790	9790	9790	9790	0
268	20241111	145900	363190800	9790	9790	9790	9790	0
269	20241111	145800	363190800	9790	9790	9790	9790	0
270	20241111	145700	363190800	9790	9790	9790	9770	25
271	20241111	145600	362946510	9790	9790	9790	9790	0
272	20241111	145500	362946510	9790	9790	9790	9790	0
273	20241111	145400	362946510	9790	9790	9790	9790	0
274	20241111	145300	362946510	9790	9790	9790	9790	0
275	20241111	145200	362946510	9790	9790	9790	9790	0
276	20241111	145100	362946510	9790	9790	9790	9790	20
277	20241111	145000	362750710	9790	9790	9790	9790	0
278	20241111	144900	362750710	9790	9790	9790	9790	0
279	20241111	144800	362750710	9790	9790	9790	9790	1
280	20241111	144700	362740920	9750	9760	9760	9750	3257
281	20241111	144600	330982720	9780	9770	9780	9750	2201
282	20241111	144500	309510790	9790	9790	9790	9790	0
283	20241111	144400	309510790	9790	9790	9790	9790	1
284	20241111	144300	309501000	9780	9790	9790	9780	3
285	20241111	144200	309471650	9750	9750	9750	9750	0
286	20241111	144100	309471650	9750	9750	9750	9750	0
287	20241111	144000	309471650	9750	9750	9750	9750	0
288	20241111	143900	309471650	9750	9780	9780	9750	800
289	20241111	143800	301668420	9800	9800	9800	9800	1
290	20241111	143700	301658620	9770	9820	9820	9770	140
291	20241111	143600	300289230	9840	9840	9840	9840	0
292	20241111	143500	300289230	9840	9840	9840	9840	2
293	20241111	143400	300269550	9850	9850	9850	9850	6
294	20241111	143300	300210450	9840	9810	9840	9810	100
295	20241111	143200	299227860	9800	9790	9800	9790	141
296	20241111	143100	297846180	9790	9790	9790	9790	21
297	20241111	143000	297640590	9790	9790	9790	9790	0
298	20241111	142900	297640590	9790	9790	9790	9790	0
299	20241111	142800	297640590	9790	9790	9790	9790	6
300	20241111	142700	297581850	9790	9780	9790	9780	105
301	20241111	142600	296554940	9780	9780	9780	9780	20
302	20241111	142500	296359340	9770	9770	9770	9770	8
303	20241111	142400	296281180	9770	9770	9770	9770	0
304	20241111	142300	296281180	9770	9770	9770	9770	0
305	20241111	142200	296281180	9770	9770	9770	9770	2
306	20241111	142100	296261640	9760	9760	9760	9760	0
307	20241111	142000	296261640	9760	9760	9760	9760	0
308	20241111	141900	296261640	9760	9760	9760	9760	0
309	20241111	141800	296261640	9760	9760	9760	9760	10
310	20241111	141700	296164040	9750	9750	9750	9750	0
311	20241111	141600	296164040	9750	9750	9750	9750	0
312	20241111	141500	296164040	9750	9750	9750	9750	0
313	20241111	141400	296164040	9750	9750	9750	9750	0
314	20241111	141300	296164040	9750	9740	9750	9740	366
315	20241111	141200	292595870	9740	9740	9740	9740	0
316	20241111	141100	292595870	9740	9740	9740	9740	0
317	20241111	141000	292595870	9740	9740	9740	9740	1
318	20241111	140900	292586130	9720	9720	9720	9720	0
319	20241111	140800	292586130	9720	9720	9720	9720	60
320	20241111	140700	292002930	9720	9720	9720	9720	0
321	20241111	140600	292002930	9720	9720	9720	9720	0
322	20241111	140500	292002930	9720	9720	9720	9720	0
323	20241111	140400	292002930	9720	9720	9720	9720	0
324	20241111	140300	292002930	9720	9720	9720	9720	0
325	20241111	140200	292002930	9720	9730	9730	9720	25
326	20241111	140100	291759830	9720	9720	9720	9720	0
327	20241111	140000	291759830	9720	9720	9720	9720	0
328	20241111	135900	291759830	9720	9720	9720	9720	0
329	20241111	135800	291759830	9720	9720	9720	9720	0
330	20241111	135700	291759830	9720	9720	9720	9720	37
331	20241111	135600	291400190	9720	9720	9720	9720	0
332	20241111	135500	291400190	9720	9720	9720	9720	55
333	20241111	135400	290865590	9720	9720	9720	9720	0
334	20241111	135300	290865590	9720	9720	9720	9720	4
335	20241111	135200	290826710	9710	9710	9710	9700	7240
336	20241111	135100	220597590	9720	9720	9720	9720	0
337	20241111	135000	220597590	9720	9720	9720	9720	0
338	20241111	134900	220597590	9720	9720	9720	9720	0
339	20241111	134800	220597590	9720	9720	9720	9720	0
340	20241111	134700	220597590	9720	9720	9720	9720	44
341	20241111	134600	220169910	9720	9730	9730	9720	111
342	20241111	134500	219089980	9740	9740	9740	9740	0
343	20241111	134400	219089980	9740	9740	9740	9740	0
344	20241111	134300	219089980	9740	9740	9740	9740	0
345	20241111	134200	219089980	9740	9740	9740	9740	100
346	20241111	134100	218115980	9740	9740	9740	9740	0
347	20241111	134000	218115980	9740	9740	9740	9740	0
348	20241111	133900	218115980	9740	9740	9740	9740	0
349	20241111	133800	218115980	9740	9740	9740	9740	0
350	20241111	133700	218115980	9740	9740	9740	9740	1
351	20241111	133600	218106240	9730	9730	9730	9730	0
352	20241111	133500	218106240	9730	9730	9730	9730	5
353	20241111	133400	218057590	9720	9720	9720	9720	57
354	20241111	133300	217503550	9710	9710	9710	9710	10
355	20241111	133200	217406450	9710	9710	9710	9710	18
356	20241111	133100	217231670	9700	9700	9700	9700	0
357	20241111	133000	217231670	9700	9700	9700	9700	0
358	20241111	132900	217231670	9700	9700	9700	9700	0
359	20241111	132800	217231670	9700	9700	9700	9700	0
360	20241111	132700	217231670	9700	9700	9700	9700	200
361	20241111	132600	215291670	9710	9710	9710	9710	0
362	20241111	132500	215291670	9710	9710	9710	9710	1
363	20241111	132400	215281960	9700	9700	9710	9700	229
364	20241111	132300	213060650	9690	9680	9690	9680	90
365	20241111	132200	212188690	9680	9680	9680	9680	6
366	20241111	132100	212130610	9670	9670	9670	9670	44
367	20241111	132000	211705130	9670	9670	9670	9670	0
368	20241111	131900	211705130	9670	9670	9670	9670	5
369	20241111	131800	211656780	9670	9670	9670	9670	5
370	20241111	131700	211608430	9670	9670	9670	9670	0
371	20241111	131600	211608430	9670	9670	9670	9670	5
372	20241111	131500	211560080	9670	9670	9670	9670	5
373	20241111	131400	211511730	9660	9660	9660	9660	20
374	20241111	131300	211318530	9670	9670	9670	9670	1
375	20241111	131200	211308860	9650	9650	9650	9650	103
376	20241111	131100	210314910	9640	9640	9640	9640	337
377	20241111	131000	207066230	9640	9640	9640	9640	0
378	20241111	130900	207066230	9640	9640	9640	9640	15
379	20241111	130800	206921630	9640	9640	9640	9640	66
380	20241111	130700	206285390	9640	9640	9640	9640	0
381	20241111	130600	206285390	9640	9640	9640	9640	9
382	20241111	130500	206198630	9640	9640	9640	9640	5
383	20241111	130400	206150430	9640	9640	9640	9640	113
384	20241111	130300	205061110	9640	9640	9640	9640	10
385	20241111	130200	204964710	9640	9640	9640	9640	9
386	20241111	130100	204877950	9640	9630	9640	9630	6
387	20241111	130000	204820120	9640	9640	9640	9640	4
388	20241111	125900	204781560	9640	9640	9640	9640	5
389	20241111	125800	204733360	9640	9640	9640	9640	23
390	20241111	125700	204511640	9640	9640	9640	9640	220
391	20241111	125600	202390840	9640	9640	9640	9640	185
392	20241111	125500	200607440	9640	9640	9640	9640	5
393	20241111	125400	200559240	9640	9640	9640	9640	0
394	20241111	125300	200559240	9640	9640	9640	9640	70
395	20241111	125200	199884440	9630	9630	9630	9630	0
396	20241111	125100	199884440	9630	9630	9630	9630	1
397	20241111	125000	199874810	9630	9650	9650	9630	52
398	20241111	124900	199374030	9630	9630	9630	9630	0
399	20241111	124800	199374030	9630	9620	9630	9620	11
400	20241111	124700	199268190	9630	9630	9630	9630	40
401	20241111	124600	198882990	9630	9630	9630	9630	0
402	20241111	124500	198882990	9630	9630	9630	9630	9
403	20241111	124400	198796320	9640	9640	9640	9640	2
404	20241111	124300	198777040	9650	9650	9650	9650	0
405	20241111	124200	198777040	9650	9650	9650	9650	1032
406	20241111	124100	188818240	9720	9660	9720	9660	56
407	20241111	124000	188277220	9650	9650	9650	9650	115
408	20241111	123900	187167470	9650	9640	9650	9640	3
409	20241111	123800	187138530	9660	9660	9660	9660	0
410	20241111	123700	187138530	9660	9640	9660	9640	260
411	20241111	123600	184628340	9630	9630	9630	9630	0
412	20241111	123500	184628340	9630	9630	9630	9630	0
413	20241111	123400	184628340	9630	9630	9630	9630	0
414	20241111	123300	184628340	9630	9630	9630	9630	42
415	20241111	123200	184223880	9600	9600	9600	9600	0
416	20241111	123100	184223880	9600	9600	9600	9600	0
417	20241111	123000	184223880	9600	9620	9620	9600	1000
418	20241111	122900	174622560	9600	9600	9600	9600	0
419	20241111	122800	174622560	9600	9600	9600	9600	0
420	20241111	122700	174622560	9600	9600	9600	9600	0
421	20241111	122600	174622560	9600	9640	9640	9600	374
422	20241111	122500	171025990	9640	9640	9640	9640	0
423	20241111	122400	171025990	9640	9640	9640	9640	0
424	20241111	122300	171025990	9640	9640	9640	9640	0
425	20241111	122200	171025990	9640	9640	9640	9640	11
426	20241111	122100	170919950	9620	9630	9630	9620	115
427	20241111	122000	169812990	9630	9630	9630	9630	0
428	20241111	121900	169812990	9630	9630	9630	9630	103
429	20241111	121800	168821100	9630	9630	9630	9630	41
430	20241111	121700	168426270	9650	9650	9650	9650	2
431	20241111	121600	168406970	9650	9650	9650	9650	0
432	20241111	121500	168406970	9650	9650	9650	9650	6
433	20241111	121400	168349070	9630	9630	9630	9630	0
434	20241111	121300	168349070	9630	9630	9630	9630	0
435	20241111	121200	168349070	9630	9630	9630	9630	0
436	20241111	121100	168349070	9630	9630	9630	9630	0
437	20241111	121000	168349070	9630	9640	9640	9630	68
438	20241111	120900	167694120	9640	9640	9640	9640	0
439	20241111	120800	167694120	9640	9650	9650	9640	63
440	20241111	120700	167086790	9630	9630	9630	9630	100
441	20241111	120600	166123790	9620	9630	9630	9620	11
442	20241111	120500	166017870	9630	9660	9660	9630	964
443	20241111	120400	156712400	9670	9670	9670	9670	166
444	20241111	120300	155107180	9670	9680	9680	9670	153
445	20241111	120200	153627650	9660	9670	9670	9660	540
446	20241111	120100	148407430	9680	9680	9680	9680	77
447	20241111	120000	147662070	9680	9680	9680	9680	132
448	20241111	115900	146384310	9700	9700	9700	9700	0
449	20241111	115800	146384310	9700	9700	9700	9700	1
450	20241111	115700	146374610	9680	9680	9680	9680	0
451	20241111	115600	146374610	9680	9680	9680	9680	0
452	20241111	115500	146374610	9680	9690	9690	9680	852
453	20241111	115400	138123720	9680	9680	9680	9680	0
454	20241111	115300	138123720	9680	9680	9680	9680	1
455	20241111	115200	138114040	9690	9690	9690	9690	1
456	20241111	115100	138104350	9740	9740	9740	9740	0
457	20241111	115000	138104350	9740	9740	9740	9740	0
458	20241111	114900	138104350	9740	9700	9740	9700	50
459	20241111	114800	137618070	9670	9670	9670	9670	0
460	20241111	114700	137618070	9670	9670	9670	9670	0
461	20241111	114600	137618070	9670	9670	9670	9670	0
462	20241111	114500	137618070	9670	9670	9670	9670	0
463	20241111	114400	137618070	9670	9670	9670	9670	0
464	20241111	114300	137618070	9670	9670	9670	9670	0
465	20241111	114200	137618070	9670	9670	9670	9670	0
466	20241111	114100	137618070	9670	9670	9670	9670	0
467	20241111	114000	137618070	9670	9670	9670	9670	0
468	20241111	113900	137618070	9670	9670	9670	9670	0
469	20241111	113800	137618070	9670	9670	9670	9670	0
470	20241111	113700	137618070	9670	9710	9710	9670	112
471	20241111	113600	136534990	9730	9730	9730	9730	0
472	20241111	113500	136534990	9730	9730	9730	9730	0
473	20241111	113400	136534990	9730	9690	9730	9690	9
474	20241111	113300	136447740	9690	9690	9690	9690	0
475	20241111	113200	136447740	9690	9690	9690	9690	0
476	20241111	113100	136447740	9690	9690	9690	9690	114
477	20241111	113000	135343080	9680	9680	9680	9680	1
478	20241111	112900	135333400	9670	9670	9670	9670	0
479	20241111	112800	135333400	9670	9670	9670	9670	0
480	20241111	112700	135333400	9670	9670	9670	9670	0
481	20241111	112600	135333400	9670	9670	9670	9670	0
482	20241111	112500	135333400	9670	9670	9670	9670	0
483	20241111	112400	135333400	9670	9670	9670	9670	0
484	20241111	112300	135333400	9670	9670	9670	9670	0
485	20241111	112200	135333400	9670	9670	9670	9670	0
486	20241111	112100	135333400	9670	9670	9670	9670	0
487	20241111	112000	135333400	9670	9670	9670	9670	39
488	20241111	111900	134956270	9670	9670	9670	9670	20
489	20241111	111800	134762870	9690	9690	9690	9690	1
490	20241111	111700	134753180	9680	9680	9680	9680	0
491	20241111	111600	134753180	9680	9680	9680	9680	0
492	20241111	111500	134753180	9680	9680	9680	9680	0
493	20241111	111400	134753180	9680	9680	9680	9680	10
494	20241111	111300	134656380	9670	9670	9670	9670	100
495	20241111	111200	133689380	9670	9670	9670	9670	28
496	20241111	111100	133418620	9660	9660	9660	9660	0
497	20241111	111000	133418620	9660	9660	9660	9660	40
498	20241111	110900	133032220	9660	9660	9660	9660	49
499	20241111	110800	132558880	9670	9680	9680	9670	11
500	20241111	110700	132452490	9670	9670	9670	9670	0
501	20241111	110600	132452490	9670	9670	9670	9670	1
502	20241111	110500	132442820	9670	9670	9670	9670	10
503	20241111	110400	132346120	9670	9670	9670	9670	0
504	20241111	110300	132346120	9670	9670	9670	9670	0
505	20241111	110200	132346120	9670	9670	9670	9670	2
506	20241111	110100	132326780	9660	9670	9670	9660	91
507	20241111	110000	131446920	9680	9700	9700	9680	1681
508	20241111	105900	115159090	9710	9710	9710	9710	0
509	20241111	105800	115159090	9710	9710	9710	9710	0
510	20241111	105700	115159090	9710	9710	9710	9710	38
511	20241111	105600	114790110	9710	9710	9710	9710	0
512	20241111	105500	114790110	9710	9710	9710	9710	0
513	20241111	105400	114790110	9710	9710	9710	9710	159
514	20241111	105300	113246220	9710	9710	9710	9710	10
515	20241111	105200	113149120	9710	9710	9710	9710	76
516	20241111	105100	112411160	9720	9720	9720	9720	1
517	20241111	105000	112401440	9720	9720	9720	9720	0
518	20241111	104900	112401440	9720	9720	9720	9720	5
519	20241111	104800	112352840	9720	9730	9730	9720	68
520	20241111	104700	111691360	9730	9730	9730	9730	0
521	20241111	104600	111691360	9730	9730	9730	9730	0
522	20241111	104500	111691360	9730	9730	9730	9730	0
523	20241111	104400	111691360	9730	9730	9730	9730	7
524	20241111	104300	111623250	9720	9720	9720	9720	0
525	20241111	104200	111623250	9720	9720	9720	9720	0
526	20241111	104100	111623250	9720	9720	9720	9720	0
527	20241111	104000	111623250	9720	9720	9720	9720	0
528	20241111	103900	111623250	9720	9720	9720	9720	0
529	20241111	103800	111623250	9720	9730	9740	9720	291
530	20241111	103700	108792490	9730	9730	9730	9730	0
531	20241111	103600	108792490	9730	9730	9730	9730	0
532	20241111	103500	108792490	9730	9730	9730	9730	1
533	20241111	103400	108782760	9720	9720	9720	9720	11
534	20241111	103300	108675840	9730	9730	9730	9730	0
535	20241111	103200	108675840	9730	9730	9730	9730	0
536	20241111	103100	108675840	9730	9730	9730	9730	0
537	20241111	103000	108675840	9730	9730	9730	9730	0
538	20241111	102900	108675840	9730	9730	9730	9730	0
539	20241111	102800	108675840	9730	9730	9730	9730	0
540	20241111	102700	108675840	9730	9730	9730	9730	0
541	20241111	102600	108675840	9730	9730	9730	9730	0
542	20241111	102500	108675840	9730	9710	9730	9710	2
543	20241111	102400	108656400	9740	9740	9740	9740	0
544	20241111	102300	108656400	9740	9740	9740	9740	0
545	20241111	102200	108656400	9740	9740	9740	9740	0
546	20241111	102100	108656400	9740	9740	9740	9740	1
547	20241111	102000	108646660	9740	9710	9740	9710	132
548	20241111	101900	107362060	9710	9710	9710	9710	0
549	20241111	101800	107362060	9710	9710	9710	9710	0
550	20241111	101700	107362060	9710	9710	9710	9710	1
551	20241111	101600	107352350	9710	9710	9710	9710	0
552	20241111	101500	107352350	9710	9710	9710	9710	0
553	20241111	101400	107352350	9710	9710	9710	9710	9
554	20241111	101300	107264960	9700	9700	9700	9700	59
555	20241111	101200	106692660	9700	9700	9700	9700	0
556	20241111	101100	106692660	9700	9700	9700	9700	0
557	20241111	101000	106692660	9700	9690	9700	9690	801
558	20241111	100900	98930960	9680	9680	9680	9680	0
559	20241111	100800	98930960	9680	9730	9760	9680	2143
560	20241111	100700	78169890	9720	9720	9720	9720	0
561	20241111	100600	78169890	9720	9710	9720	9690	315
562	20241111	100500	75113670	9730	9730	9730	9730	1
563	20241111	100400	75103940	9720	9730	9730	9720	76
564	20241111	100300	74364920	9730	9760	9760	9730	1141
565	20241111	100200	63239480	9770	9770	9770	9770	5
566	20241111	100100	63190630	9770	9770	9770	9770	35
567	20241111	100000	62848680	9770	9760	9770	9760	34
568	20241111	095900	62516600	9760	9760	9760	9760	0
569	20241111	095800	62516600	9760	9760	9760	9760	0
570	20241111	095700	62516600	9760	9770	9770	9760	625
571	20241111	095600	56414090	9790	9830	9830	9780	2362
572	20241111	095500	33255200	9830	9830	9830	9830	31
573	20241111	095400	32950470	9830	9830	9830	9830	0
574	20241111	095300	32950470	9830	9830	9830	9820	22
575	20241111	095200	32734280	9820	9820	9820	9820	0
576	20241111	095100	32734280	9820	9820	9820	9820	0
577	20241111	095000	32734280	9820	9830	9830	9820	150
578	20241111	094900	31261240	9820	9820	9820	9820	0
579	20241111	094800	31261240	9820	9850	9850	9820	823
580	20241111	094700	23168260	9840	9840	9840	9840	0
581	20241111	094600	23168260	9840	9840	9840	9840	0
582	20241111	094500	23168260	9840	9840	9840	9840	0
583	20241111	094400	23168260	9840	9840	9840	9840	0
584	20241111	094300	23168260	9840	9850	9850	9840	176
585	20241111	094200	21434810	9860	9860	9860	9860	13
586	20241111	094100	21306630	9860	9860	9860	9860	0
587	20241111	094000	21306630	9860	9860	9860	9860	0
588	20241111	093900	21306630	9860	9860	9860	9860	0
589	20241111	093800	21306630	9860	9870	9870	9860	48
590	20241111	093700	20833120	9890	9890	9890	9890	3
591	20241111	093600	20803450	9890	9890	9890	9890	0
592	20241111	093500	20803450	9890	9890	9890	9890	0
593	20241111	093400	20803450	9890	9890	9890	9890	201
594	20241111	093300	18815560	9890	9880	9890	9880	99
595	20241111	093200	17836610	9890	9850	9890	9850	400
596	20241111	093100	13882490	9840	9860	9860	9840	81
597	20241111	093000	13084610	9860	9860	9860	9860	0
598	20241111	092900	13084610	9860	9860	9860	9860	0
599	20241111	092800	13084610	9860	9860	9860	9860	0
600	20241111	092700	13084610	9860	9860	9860	9860	50
601	20241111	092600	12591610	9860	9860	9860	9860	20
602	20241111	092500	12394410	9860	9880	9880	9860	364
603	20241111	092400	8801810	9890	9890	9890	9890	0
604	20241111	092300	8801810	9890	9890	9890	9890	45
605	20241111	092200	8356760	9890	9890	9890	9890	5
606	20241111	092100	8307310	9880	9880	9880	9880	59
607	20241111	092000	7724390	9880	9880	9880	9880	2
608	20241111	091900	7704630	9870	9870	9870	9870	0
609	20241111	091800	7704630	9870	9870	9870	9870	0
610	20241111	091700	7704630	9870	9870	9870	9870	0
611	20241111	091600	7704630	9870	9870	9870	9870	0
612	20241111	091500	7704630	9870	9870	9870	9870	0
613	20241111	091400	7704630	9870	9870	9870	9870	17
614	20241111	091300	7536840	9870	9870	9870	9870	22
615	20241111	091200	7319700	9880	9880	9880	9880	0
616	20241111	091100	7319700	9880	9890	9890	9880	53
617	20241111	091000	6796040	9900	9900	9900	9900	12
618	20241111	090900	6677240	9910	9910	9910	9910	2
619	20241111	090800	6657420	9940	9940	9940	9940	0
620	20241111	090700	6657420	9940	9940	9940	9940	0
621	20241111	090600	6657420	9940	9930	9940	9930	34
622	20241111	090500	6319470	9940	9950	9950	9940	214
623	20241111	090400	4190280	9960	9960	9960	9960	0
624	20241111	090300	4190280	9960	9960	9960	9960	1
625	20241111	090200	4180320	10130	10130	10130	10130	0
626	20241111	090100	4180320	10130	10130	10130	10130	63
627	20241111	090000	3542130	10150	10150	10150	10150	348