KissMeData/036480/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	191800	173037830	9790	9790	9790	9790	146
3	20241111	191700	173037830	9790	9790	9790	9790	0
4	20241111	191600	173037830	9790	9790	9790	9790	0
5	20241111	191500	173037830	9790	9790	9790	9790	0
6	20241111	191400	173037830	9790	9790	9790	9790	0
7	20241111	191300	173037830	9790	9790	9790	9790	0
8	20241111	191200	173037830	9790	9790	9790	9790	0
9	20241111	191100	173037830	9790	9790	9790	9790	0
10	20241111	191000	173037830	9790	9790	9790	9790	0
11	20241111	190900	173037830	9790	9790	9790	9790	0
12	20241111	190800	173037830	9790	9790	9790	9790	0
13	20241111	190700	173037830	9790	9790	9790	9790	0
14	20241111	190600	173037830	9790	9790	9790	9790	0
15	20241111	190500	173037830	9790	9790	9790	9790	0
16	20241111	190400	173037830	9790	9790	9790	9790	0
17	20241111	190300	173037830	9790	9790	9790	9790	0
18	20241111	190200	173037830	9790	9790	9790	9790	0
19	20241111	190100	173037830	9790	9790	9790	9790	0
20	20241111	190000	173037830	9790	9790	9790	9790	0
21	20241111	185900	173037830	9790	9790	9790	9790	0
22	20241111	185800	173037830	9790	9790	9790	9790	0
23	20241111	185700	173037830	9790	9790	9790	9790	0
24	20241111	185600	173037830	9790	9790	9790	9790	0
25	20241111	185500	173037830	9790	9790	9790	9790	0
26	20241111	185400	173037830	9790	9790	9790	9790	0
27	20241111	185300	173037830	9790	9790	9790	9790	0
28	20241111	185200	173037830	9790	9790	9790	9790	0
29	20241111	185100	173037830	9790	9790	9790	9790	0
30	20241111	185000	173037830	9790	9790	9790	9790	0
31	20241111	184900	173037830	9790	9790	9790	9790	0
32	20241111	184800	173037830	9790	9790	9790	9790	146
33	20241111	184700	173037830	9790	9790	9790	9790	0
34	20241111	184600	173037830	9790	9790	9790	9790	0
35	20241111	184500	173037830	9790	9790	9790	9790	0
36	20241111	184400	173037830	9790	9790	9790	9790	0
37	20241111	184300	173037830	9790	9790	9790	9790	0
38	20241111	184200	173037830	9790	9790	9790	9790	0
39	20241111	184100	173037830	9790	9790	9790	9790	0
40	20241111	184000	173037830	9790	9790	9790	9790	0
41	20241111	183900	173037830	9790	9790	9790	9790	0
42	20241111	183800	173037830	9790	9790	9790	9790	0
43	20241111	183700	173037830	9790	9790	9790	9790	0
44	20241111	183600	173037830	9790	9790	9790	9790	0
45	20241111	183500	173037830	9790	9790	9790	9790	0
46	20241111	183400	173037830	9790	9790	9790	9790	0
47	20241111	183300	173037830	9790	9790	9790	9790	0
48	20241111	183200	173037830	9790	9790	9790	9790	0
49	20241111	183100	173037830	9790	9790	9790	9790	0
50	20241111	183000	173037830	9790	9790	9790	9790	0
51	20241111	182900	173037830	9790	9790	9790	9790	0
52	20241111	182800	173037830	9790	9790	9790	9790	0
53	20241111	182700	173037830	9790	9790	9790	9790	0
54	20241111	182600	173037830	9790	9790	9790	9790	0
55	20241111	182500	173037830	9790	9790	9790	9790	0
56	20241111	182400	173037830	9790	9790	9790	9790	0
57	20241111	182300	173037830	9790	9790	9790	9790	0
58	20241111	182200	173037830	9790	9790	9790	9790	0
59	20241111	182100	173037830	9790	9790	9790	9790	0
60	20241111	182000	173037830	9790	9790	9790	9790	0
61	20241111	181900	173037830	9790	9790	9790	9790	0
62	20241111	181800	173037830	9790	9790	9790	9790	146
63	20241111	181700	173037830	9790	9790	9790	9790	0
64	20241111	181600	173037830	9790	9790	9790	9790	0
65	20241111	181500	173037830	9790	9790	9790	9790	0
66	20241111	181400	173037830	9790	9790	9790	9790	0
67	20241111	181300	173037830	9790	9790	9790	9790	0
68	20241111	181200	173037830	9790	9790	9790	9790	0
69	20241111	181100	173037830	9790	9790	9790	9790	0
70	20241111	181000	173037830	9790	9790	9790	9790	0
71	20241111	180900	173037830	9790	9790	9790	9790	0
72	20241111	180800	173037830	9790	9790	9790	9790	0
73	20241111	180700	173037830	9790	9790	9790	9790	0
74	20241111	180600	173037830	9790	9790	9790	9790	0
75	20241111	180500	173037830	9790	9790	9790	9790	0
76	20241111	180400	173037830	9790	9790	9790	9790	0
77	20241111	180300	173037830	9790	9790	9790	9790	0
78	20241111	180200	173037830	9790	9790	9790	9790	0
79	20241111	180100	173037830	9790	9790	9790	9790	0
80	20241111	180000	173037830	9790	9790	9790	9790	0
81	20241111	175900	173037830	9790	9790	9790	9790	0
82	20241111	175800	173037830	9790	9790	9790	9790	0
83	20241111	175700	173037830	9790	9790	9790	9790	0
84	20241111	175600	173037830	9790	9790	9790	9790	0
85	20241111	175500	173037830	9790	9790	9790	9790	0
86	20241111	175400	173037830	9790	9790	9790	9790	0
87	20241111	175300	173037830	9790	9790	9790	9790	0
88	20241111	175200	173037830	9790	9790	9790	9790	0
89	20241111	175100	173037830	9790	9790	9790	9790	0
90	20241111	175000	173037830	9790	9790	9790	9790	0
91	20241111	174900	173037830	9790	9790	9790	9790	0
92	20241111	174800	173037830	9790	9790	9790	9790	146
93	20241111	174700	173037830	9790	9790	9790	9790	0
94	20241111	174600	173037830	9790	9790	9790	9790	0
95	20241111	174500	173037830	9790	9790	9790	9790	0
96	20241111	174400	173037830	9790	9790	9790	9790	0
97	20241111	174300	173037830	9790	9790	9790	9790	0
98	20241111	174200	173037830	9790	9790	9790	9790	0
99	20241111	174100	173037830	9790	9790	9790	9790	0
100	20241111	174000	173037830	9790	9790	9790	9790	0
101	20241111	173900	173037830	9790	9790	9790	9790	0
102	20241111	173800	173037830	9790	9790	9790	9790	0
103	20241111	173700	173037830	9790	9790	9790	9790	0
104	20241111	173600	173037830	9790	9790	9790	9790	0
105	20241111	173500	173037830	9790	9790	9790	9790	0
106	20241111	173400	173037830	9790	9790	9790	9790	0
107	20241111	173300	173037830	9790	9790	9790	9790	0
108	20241111	173200	173037830	9790	9790	9790	9790	0
109	20241111	173100	173037830	9790	9790	9790	9790	0
110	20241111	173000	173037830	9790	9790	9790	9790	0
111	20241111	172900	173037830	9790	9790	9790	9790	0
112	20241111	172800	173037830	9790	9790	9790	9790	0
113	20241111	172700	173037830	9790	9790	9790	9790	0
114	20241111	172600	173037830	9790	9790	9790	9790	0
115	20241111	172500	173037830	9790	9790	9790	9790	0
116	20241111	172400	173037830	9790	9790	9790	9790	0
117	20241111	172300	173037830	9790	9790	9790	9790	0
118	20241111	172200	173037830	9790	9790	9790	9790	0
119	20241111	172100	173037830	9790	9790	9790	9790	0
120	20241111	172000	173037830	9790	9790	9790	9790	0
121	20241111	171900	173037830	9790	9790	9790	9790	0
122	20241111	171800	173037830	9790	9790	9790	9790	146
123	20241111	171700	173037830	9790	9790	9790	9790	0
124	20241111	171600	173037830	9790	9790	9790	9790	0
125	20241111	171500	173037830	9790	9790	9790	9790	0
126	20241111	171400	173037830	9790	9790	9790	9790	0
127	20241111	171300	173037830	9790	9790	9790	9790	0
128	20241111	171200	173037830	9790	9790	9790	9790	0
129	20241111	171100	173037830	9790	9790	9790	9790	0
130	20241111	171000	173037830	9790	9790	9790	9790	0
131	20241111	170900	173037830	9790	9790	9790	9790	0
132	20241111	170800	173037830	9790	9790	9790	9790	0
133	20241111	170700	173037830	9790	9790	9790	9790	0
134	20241111	170600	173037830	9790	9790	9790	9790	0
135	20241111	170500	173037830	9790	9790	9790	9790	0
136	20241111	170400	173037830	9790	9790	9790	9790	0
137	20241111	170300	173037830	9790	9790	9790	9790	0
138	20241111	170200	173037830	9790	9790	9790	9790	0
139	20241111	170100	173037830	9790	9790	9790	9790	0
140	20241111	170000	173037830	9790	9790	9790	9790	0
141	20241111	165900	173037830	9790	9790	9790	9790	0
142	20241111	165800	173037830	9790	9790	9790	9790	0
143	20241111	165700	173037830	9790	9790	9790	9790	0
144	20241111	165600	173037830	9790	9790	9790	9790	0
145	20241111	165500	173037830	9790	9790	9790	9790	0
146	20241111	165400	173037830	9790	9790	9790	9790	0
147	20241111	165300	173037830	9790	9790	9790	9790	0
148	20241111	165200	173037830	9790	9790	9790	9790	0
149	20241111	165100	173037830	9790	9790	9790	9790	0
150	20241111	165000	173037830	9790	9790	9790	9790	0
151	20241111	164900	173037830	9790	9790	9790	9790	0
152	20241111	164800	173037830	9790	9790	9790	9790	146
153	20241111	164700	173037830	9790	9790	9790	9790	0
154	20241111	164600	173037830	9790	9790	9790	9790	0
155	20241111	164500	173037830	9790	9790	9790	9790	0
156	20241111	164400	173037830	9790	9790	9790	9790	0
157	20241111	164300	173037830	9790	9790	9790	9790	0
158	20241111	164200	173037830	9790	9790	9790	9790	0
159	20241111	164100	173037830	9790	9790	9790	9790	0
160	20241111	164000	173037830	9790	9790	9790	9790	0
161	20241111	163900	173037830	9790	9790	9790	9790	0
162	20241111	163800	173037830	9790	9790	9790	9790	0
163	20241111	163700	173037830	9790	9790	9790	9790	0
164	20241111	163600	173037830	9790	9790	9790	9790	0
165	20241111	163500	173037830	9790	9790	9790	9790	0
166	20241111	163400	173037830	9790	9790	9790	9790	0
167	20241111	163300	173037830	9790	9790	9790	9790	0
168	20241111	163200	173037830	9790	9790	9790	9790	0
169	20241111	163100	173037830	9790	9790	9790	9790	0
170	20241111	163000	173037830	9790	9790	9790	9790	0
171	20241111	162900	173037830	9790	9790	9790	9790	0
172	20241111	162800	173037830	9790	9790	9790	9790	0
173	20241111	162700	173037830	9790	9790	9790	9790	0
174	20241111	162600	173037830	9790	9790	9790	9790	0
175	20241111	162500	173037830	9790	9790	9790	9790	0
176	20241111	162400	173037830	9790	9790	9790	9790	0
177	20241111	162300	173037830	9790	9790	9790	9790	0
178	20241111	162200	173037830	9790	9790	9790	9790	0
179	20241111	162100	173037830	9790	9790	9790	9790	0
180	20241111	162000	173037830	9790	9790	9790	9790	0
181	20241111	161900	173037830	9790	9790	9790	9790	0
182	20241111	161800	173037830	9790	9790	9790	9790	146
183	20241111	161700	173037830	9790	9790	9790	9790	0
184	20241111	161600	173037830	9790	9790	9790	9790	0
185	20241111	161500	173037830	9790	9790	9790	9790	0
186	20241111	161400	173037830	9790	9790	9790	9790	0
187	20241111	161300	173037830	9790	9790	9790	9790	0
188	20241111	161200	173037830	9790	9790	9790	9790	0
189	20241111	161100	173037830	9790	9790	9790	9790	0
190	20241111	161000	173037830	9790	9790	9790	9790	0
191	20241111	160900	173037830	9790	9790	9790	9790	0
192	20241111	160800	173037830	9790	9790	9790	9790	0
193	20241111	160700	173037830	9790	9790	9790	9790	0
194	20241111	160600	173037830	9790	9790	9790	9790	0
195	20241111	160500	173037830	9790	9790	9790	9790	0
196	20241111	160400	173037830	9790	9790	9790	9790	0
197	20241111	160300	173037830	9790	9790	9790	9790	0
198	20241111	160200	173037830	9790	9790	9790	9790	0
199	20241111	160100	173037830	9790	9790	9790	9790	0
200	20241111	160000	173037830	9790	9790	9790	9790	0
201	20241111	155900	173037830	9790	9790	9790	9790	0
202	20241111	155800	173037830	9790	9790	9790	9790	0
203	20241111	155700	173037830	9790	9790	9790	9790	0
204	20241111	155600	173037830	9790	9790	9790	9790	0
205	20241111	155500	173037830	9790	9790	9790	9790	0
206	20241111	155400	173037830	9790	9790	9790	9790	0
207	20241111	155300	173037830	9790	9790	9790	9790	0
208	20241111	155200	173037830	9790	9790	9790	9790	0
209	20241111	155100	173037830	9790	9790	9790	9790	0
210	20241111	155000	173037830	9790	9790	9790	9790	0
211	20241111	154900	173037830	9790	9790	9790	9790	0
212	20241111	154800	173037830	9790	9790	9790	9790	146
213	20241111	154700	173037830	9790	9790	9790	9790	0
214	20241111	154600	173037830	9790	9790	9790	9790	0
215	20241111	154500	173037830	9790	9790	9790	9790	0
216	20241111	154400	173037830	9790	9790	9790	9790	0
217	20241111	154300	173037830	9790	9790	9790	9790	0
218	20241111	154200	173037830	9790	9790	9790	9790	0
219	20241111	154100	173037830	9790	9790	9790	9790	0
220	20241111	154000	173037830	9790	9790	9790	9790	0
221	20241111	153900	173037830	9790	9790	9790	9790	0
222	20241111	153800	173037830	9790	9790	9790	9790	0
223	20241111	153700	173037830	9790	9790	9790	9790	0
224	20241111	153600	173037830	9790	9790	9790	9790	0
225	20241111	153500	173037830	9790	9790	9790	9790	0
226	20241111	153400	173037830	9790	9790	9790	9790	0
227	20241111	153300	173037830	9790	9790	9790	9790	0
228	20241111	153200	173037830	9790	9790	9790	9790	0
229	20241111	153100	173037830	9790	9790	9790	9790	0
230	20241111	153000	173037830	9790	9790	9790	9790	146
231	20241111	152900	171608490	9780	9780	9780	9780	0
232	20241111	152800	171608490	9780	9780	9780	9780	0
233	20241111	152700	171608490	9780	9780	9780	9780	0
234	20241111	152600	171608490	9780	9780	9780	9780	0
235	20241111	152500	171608490	9780	9780	9780	9780	0
236	20241111	152400	171608490	9780	9780	9780	9780	0
237	20241111	152300	171608490	9780	9780	9780	9780	0
238	20241111	152200	171608490	9780	9780	9780	9780	0
239	20241111	152100	171608490	9780	9780	9780	9780	0
240	20241111	152000	171608490	9780	9780	9780	9780	0
241	20241111	151900	171608490	9780	9790	9790	9780	400
242	20241111	151800	167693090	9810	9810	9810	9810	1
243	20241111	151700	167683280	9800	9800	9800	9800	0
244	20241111	151600	167683280	9800	9800	9800	9800	450
245	20241111	151500	163273280	9800	9800	9800	9800	0
246	20241111	151400	163273280	9800	9800	9800	9800	0
247	20241111	151300	163273280	9800	9800	9800	9800	0
248	20241111	151200	163273280	9800	9800	9800	9800	0
249	20241111	151100	163273280	9800	9810	9810	9800	131
250	20241111	151000	161989030	9810	9810	9810	9810	5
251	20241111	150900	161939980	9810	9810	9810	9810	0
252	20241111	150800	161939980	9810	9810	9810	9810	0
253	20241111	150700	161939980	9810	9810	9810	9810	0
254	20241111	150600	161939980	9810	9810	9810	9810	0
255	20241111	150500	161939980	9810	9810	9810	9810	0
256	20241111	150400	161939980	9810	9810	9810	9810	11
257	20241111	150300	161832070	9810	9810	9810	9810	60
258	20241111	150200	161243470	9800	9800	9800	9800	0
259	20241111	150100	161243470	9800	9800	9800	9800	0
260	20241111	150000	161243470	9800	9800	9800	9800	0
261	20241111	145900	161243470	9800	9800	9800	9800	0
262	20241111	145800	161243470	9800	9800	9800	9800	0
263	20241111	145700	161243470	9800	9800	9800	9800	0
264	20241111	145600	161243470	9800	9800	9800	9800	0
265	20241111	145500	161243470	9800	9810	9810	9800	151
266	20241111	145400	159763580	9820	9820	9820	9820	0
267	20241111	145300	159763580	9820	9820	9820	9820	0
268	20241111	145200	159763580	9820	9820	9820	9820	0
269	20241111	145100	159763580	9820	9810	9820	9810	2
270	20241111	145000	159743950	9780	9780	9780	9780	0
271	20241111	144900	159743950	9780	9780	9780	9780	0
272	20241111	144800	159743950	9780	9780	9780	9780	0
273	20241111	144700	159743950	9780	9790	9790	9780	48
274	20241111	144600	159274260	9790	9810	9810	9790	26
275	20241111	144500	159019600	9820	9820	9820	9820	0
276	20241111	144400	159019600	9820	9820	9820	9820	0
277	20241111	144300	159019600	9820	9820	9820	9820	0
278	20241111	144200	159019600	9820	9820	9820	9820	0
279	20241111	144100	159019600	9820	9820	9820	9820	0
280	20241111	144000	159019600	9820	9820	9820	9820	0
281	20241111	143900	159019600	9820	9820	9820	9820	0
282	20241111	143800	159019600	9820	9820	9820	9820	0
283	20241111	143700	159019600	9820	9820	9820	9820	29
284	20241111	143600	158734820	9830	9830	9830	9830	7
285	20241111	143500	158666010	9820	9820	9820	9820	0
286	20241111	143400	158666010	9820	9820	9820	9820	21
287	20241111	143300	158459790	9820	9820	9820	9820	2
288	20241111	143200	158440150	9820	9820	9820	9820	0
289	20241111	143100	158440150	9820	9820	9820	9820	0
290	20241111	143000	158440150	9820	9820	9820	9820	1
291	20241111	142900	158430330	9810	9810	9810	9810	0
292	20241111	142800	158430330	9810	9810	9810	9810	0
293	20241111	142700	158430330	9810	9810	9810	9810	26
294	20241111	142600	158175270	9800	9800	9800	9800	0
295	20241111	142500	158175270	9800	9800	9800	9800	102
296	20241111	142400	157175670	9800	9800	9800	9800	0
297	20241111	142300	157175670	9800	9800	9800	9800	0
298	20241111	142200	157175670	9800	9800	9800	9800	20
299	20241111	142100	156979670	9800	9800	9800	9800	0
300	20241111	142000	156979670	9800	9800	9800	9800	0
301	20241111	141900	156979670	9800	9800	9800	9800	0
302	20241111	141800	156979670	9800	9800	9800	9800	0
303	20241111	141700	156979670	9800	9800	9800	9800	0
304	20241111	141600	156979670	9800	9800	9800	9800	0
305	20241111	141500	156979670	9800	9800	9800	9800	0
306	20241111	141400	156979670	9800	9800	9800	9800	0
307	20241111	141300	156979670	9800	9790	9800	9790	25
308	20241111	141200	156734810	9780	9780	9780	9780	0
309	20241111	141100	156734810	9780	9780	9780	9780	0
310	20241111	141000	156734810	9780	9780	9780	9780	0
311	20241111	140900	156734810	9780	9780	9780	9780	0
312	20241111	140800	156734810	9780	9780	9780	9780	0
313	20241111	140700	156734810	9780	9780	9780	9780	0
314	20241111	140600	156734810	9780	9780	9780	9780	23
315	20241111	140500	156509870	9790	9790	9790	9790	0
316	20241111	140400	156509870	9790	9790	9790	9790	5
317	20241111	140300	156460920	9800	9800	9800	9800	11
318	20241111	140200	156353120	9800	9800	9800	9800	0
319	20241111	140100	156353120	9800	9800	9800	9800	102
320	20241111	140000	155353520	9800	9800	9800	9800	0
321	20241111	135900	155353520	9800	9800	9800	9800	20
322	20241111	135800	155157520	9800	9800	9800	9800	0
323	20241111	135700	155157520	9800	9790	9800	9790	149
324	20241111	135600	153698800	9800	9800	9800	9800	0
325	20241111	135500	153698800	9800	9800	9800	9800	0
326	20241111	135400	153698800	9800	9800	9800	9800	0
327	20241111	135300	153698800	9800	9800	9800	9800	0
328	20241111	135200	153698800	9800	9800	9800	9800	0
329	20241111	135100	153698800	9800	9800	9800	9800	201
330	20241111	135000	151729000	9800	9800	9800	9800	0
331	20241111	134900	151729000	9800	9800	9800	9800	0
332	20241111	134800	151729000	9800	9810	9810	9800	528
333	20241111	134700	146554420	9820	9820	9820	9820	10
334	20241111	134600	146456220	9820	9820	9820	9820	0
335	20241111	134500	146456220	9820	9820	9820	9820	0
336	20241111	134400	146456220	9820	9820	9820	9820	0
337	20241111	134300	146456220	9820	9820	9820	9820	5
338	20241111	134200	146407120	9820	9820	9820	9820	10
339	20241111	134100	146308920	9830	9830	9830	9830	11
340	20241111	134000	146200790	9840	9840	9840	9840	0
341	20241111	133900	146200790	9840	9840	9840	9840	0
342	20241111	133800	146200790	9840	9830	9840	9830	14
343	20241111	133700	146063160	9830	9830	9830	9830	100
344	20241111	133600	145080160	9800	9800	9800	9800	0
345	20241111	133500	145080160	9800	9810	9810	9800	99
346	20241111	133400	144109770	9820	9820	9820	9820	1
347	20241111	133300	144099950	9830	9830	9830	9830	0
348	20241111	133200	144099950	9830	9830	9830	9830	0
349	20241111	133100	144099950	9830	9830	9830	9830	0
350	20241111	133000	144099950	9830	9830	9830	9830	0
351	20241111	132900	144099950	9830	9820	9830	9820	20
352	20241111	132800	143903390	9830	9830	9830	9830	0
353	20241111	132700	143903390	9830	9830	9830	9830	0
354	20241111	132600	143903390	9830	9830	9830	9830	0
355	20241111	132500	143903390	9830	9830	9830	9830	0
356	20241111	132400	143903390	9830	9830	9830	9830	0
357	20241111	132300	143903390	9830	9830	9830	9830	0
358	20241111	132200	143903390	9830	9830	9830	9830	80
359	20241111	132100	143116990	9810	9810	9810	9810	0
360	20241111	132000	143116990	9810	9810	9810	9810	50
361	20241111	131900	142626490	9810	9810	9810	9810	40
362	20241111	131800	142234090	9800	9800	9800	9800	0
363	20241111	131700	142234090	9800	9800	9800	9800	0
364	20241111	131600	142234090	9800	9800	9800	9800	0
365	20241111	131500	142234090	9800	9800	9800	9800	15
366	20241111	131400	142087090	9800	9800	9800	9800	0
367	20241111	131300	142087090	9800	9800	9800	9800	0
368	20241111	131200	142087090	9800	9800	9800	9800	917
369	20241111	131100	133100490	9810	9810	9810	9810	35
370	20241111	131000	132757140	9810	9810	9810	9810	0
371	20241111	130900	132757140	9810	9810	9810	9810	0
372	20241111	130800	132757140	9810	9810	9810	9810	1
373	20241111	130700	132747330	9810	9810	9810	9810	1
374	20241111	130600	132737520	9810	9810	9810	9810	79
375	20241111	130500	131962530	9810	9810	9810	9810	0
376	20241111	130400	131962530	9810	9810	9810	9810	0
377	20241111	130300	131962530	9810	9810	9810	9810	0
378	20241111	130200	131962530	9810	9810	9810	9810	0
379	20241111	130100	131962530	9810	9810	9810	9810	0
380	20241111	130000	131962530	9810	9810	9810	9810	0
381	20241111	125900	131962530	9810	9810	9810	9810	0
382	20241111	125800	131962530	9810	9810	9810	9810	0
383	20241111	125700	131962530	9810	9810	9810	9810	0
384	20241111	125600	131962530	9810	9810	9810	9810	0
385	20241111	125500	131962530	9810	9810	9810	9810	0
386	20241111	125400	131962530	9810	9810	9810	9810	0
387	20241111	125300	131962530	9810	9810	9810	9810	0
388	20241111	125200	131962530	9810	9810	9810	9810	178
389	20241111	125100	130216350	9820	9820	9820	9820	0
390	20241111	125000	130216350	9820	9820	9820	9820	58
391	20241111	124900	129646790	9820	9820	9820	9820	0
392	20241111	124800	129646790	9820	9820	9820	9820	0
393	20241111	124700	129646790	9820	9820	9820	9820	0
394	20241111	124600	129646790	9820	9820	9820	9820	0
395	20241111	124500	129646790	9820	9820	9820	9820	7
396	20241111	124400	129578050	9810	9810	9810	9810	0
397	20241111	124300	129578050	9810	9810	9810	9810	100
398	20241111	124200	128597050	9810	9810	9810	9810	10
399	20241111	124100	128498950	9810	9810	9810	9810	0
400	20241111	124000	128498950	9810	9810	9810	9810	0
401	20241111	123900	128498950	9810	9810	9810	9810	57
402	20241111	123800	127939780	9840	9840	9840	9840	0
403	20241111	123700	127939780	9840	9840	9840	9840	0
404	20241111	123600	127939780	9840	9800	9840	9800	36
405	20241111	123500	127586180	9800	9800	9800	9800	0
406	20241111	123400	127586180	9800	9800	9800	9800	0
407	20241111	123300	127586180	9800	9820	9820	9800	400
408	20241111	123200	123665100	9820	9820	9820	9820	0
409	20241111	123100	123665100	9820	9820	9820	9820	38
410	20241111	123000	123291940	9810	9810	9810	9810	700
411	20241111	122900	116424940	9810	9810	9810	9810	0
412	20241111	122800	116424940	9810	9810	9810	9810	0
413	20241111	122700	116424940	9810	9820	9820	9810	3
414	20241111	122600	116395500	9830	9830	9830	9830	0
415	20241111	122500	116395500	9830	9830	9830	9830	0
416	20241111	122400	116395500	9830	9830	9830	9830	0
417	20241111	122300	116395500	9830	9830	9830	9830	0
418	20241111	122200	116395500	9830	9820	9830	9820	35
419	20241111	122100	116051550	9810	9810	9810	9810	0
420	20241111	122000	116051550	9810	9830	9830	9810	153
421	20241111	121900	114550560	9830	9820	9830	9820	218
422	20241111	121800	112409710	9820	9820	9820	9820	150
423	20241111	121700	110936710	9830	9830	9830	9830	0
424	20241111	121600	110936710	9830	9830	9830	9830	0
425	20241111	121500	110936710	9830	9830	9830	9830	0
426	20241111	121400	110936710	9830	9830	9830	9830	0
427	20241111	121300	110936710	9830	9830	9830	9830	0
428	20241111	121200	110936710	9830	9830	9830	9830	0
429	20241111	121100	110936710	9830	9830	9830	9830	0
430	20241111	121000	110936710	9830	9830	9830	9830	1
431	20241111	120900	110926880	9820	9820	9820	9820	0
432	20241111	120800	110926880	9820	9820	9820	9820	0
433	20241111	120700	110926880	9820	9820	9820	9820	635
434	20241111	120600	104691180	9820	9820	9820	9820	0
435	20241111	120500	104691180	9820	9820	9820	9820	0
436	20241111	120400	104691180	9820	9820	9820	9820	0
437	20241111	120300	104691180	9820	9820	9820	9820	0
438	20241111	120200	104691180	9820	9820	9820	9820	0
439	20241111	120100	104691180	9820	9820	9820	9820	0
440	20241111	120000	104691180	9820	9820	9820	9820	0
441	20241111	115900	104691180	9820	9820	9820	9820	0
442	20241111	115800	104691180	9820	9820	9820	9820	24
443	20241111	115700	104455500	9820	9820	9820	9820	0
444	20241111	115600	104455500	9820	9820	9820	9820	3
445	20241111	115500	104426040	9820	9820	9820	9820	31
446	20241111	115400	104121620	9840	9840	9840	9840	0
447	20241111	115300	104121620	9840	9840	9840	9840	0
448	20241111	115200	104121620	9840	9840	9840	9840	5
449	20241111	115100	104072420	9860	9860	9860	9860	0
450	20241111	115000	104072420	9860	9860	9860	9860	0
451	20241111	114900	104072420	9860	9860	9860	9860	0
452	20241111	114800	104072420	9860	9860	9860	9860	0
453	20241111	114700	104072420	9860	9860	9860	9860	1
454	20241111	114600	104062560	9880	9880	9880	9880	0
455	20241111	114500	104062560	9880	9880	9880	9880	0
456	20241111	114400	104062560	9880	9880	9880	9880	0
457	20241111	114300	104062560	9880	9880	9880	9880	0
458	20241111	114200	104062560	9880	9880	9880	9880	0
459	20241111	114100	104062560	9880	9880	9880	9880	0
460	20241111	114000	104062560	9880	9880	9880	9880	0
461	20241111	113900	104062560	9880	9880	9880	9880	0
462	20241111	113800	104062560	9880	9880	9880	9880	0
463	20241111	113700	104062560	9880	9880	9880	9880	0
464	20241111	113600	104062560	9880	9880	9880	9880	15
465	20241111	113500	103914360	9810	9810	9810	9810	0
466	20241111	113400	103914360	9810	9820	9820	9810	776
467	20241111	113300	96298910	9820	9820	9820	9820	0
468	20241111	113200	96298910	9820	9820	9820	9820	99
469	20241111	113100	95326730	9830	9850	9850	9830	224
470	20241111	113000	93124280	9830	9830	9830	9830	0
471	20241111	112900	93124280	9830	9830	9830	9830	0
472	20241111	112800	93124280	9830	9830	9830	9830	0
473	20241111	112700	93124280	9830	9830	9830	9830	0
474	20241111	112600	93124280	9830	9830	9830	9830	0
475	20241111	112500	93124280	9830	9830	9830	9830	0
476	20241111	112400	93124280	9830	9830	9830	9830	0
477	20241111	112300	93124280	9830	9840	9840	9830	200
478	20241111	112200	91157780	9840	9840	9840	9840	0
479	20241111	112100	91157780	9840	9840	9840	9840	0
480	20241111	112000	91157780	9840	9840	9840	9840	0
481	20241111	111900	91157780	9840	9840	9840	9840	0
482	20241111	111800	91157780	9840	9850	9850	9840	48
483	20241111	111700	90685140	9850	9850	9850	9850	21
484	20241111	111600	90478290	9880	9880	9880	9880	0
485	20241111	111500	90478290	9880	9880	9880	9880	0
486	20241111	111400	90478290	9880	9880	9880	9880	0
487	20241111	111300	90478290	9880	9870	9880	9870	20
488	20241111	111200	90280700	9880	9880	9880	9880	0
489	20241111	111100	90280700	9880	9880	9880	9880	0
490	20241111	111000	90280700	9880	9880	9880	9880	0
491	20241111	110900	90280700	9880	9880	9880	9880	0
492	20241111	110800	90280700	9880	9880	9880	9880	0
493	20241111	110700	90280700	9880	9880	9880	9880	0
494	20241111	110600	90280700	9880	9880	9880	9880	0
495	20241111	110500	90280700	9880	9880	9880	9880	0
496	20241111	110400	90280700	9880	9880	9880	9880	0
497	20241111	110300	90280700	9880	9880	9880	9880	0
498	20241111	110200	90280700	9880	9880	9880	9870	18
499	20241111	110100	90102870	9880	9880	9880	9880	0
500	20241111	110000	90102870	9880	9880	9880	9880	1
501	20241111	105900	90092990	9880	9880	9880	9880	2
502	20241111	105800	90073230	9880	9880	9880	9880	0
503	20241111	105700	90073230	9880	9880	9880	9880	68
504	20241111	105600	89401390	9830	9830	9830	9830	0
505	20241111	105500	89401390	9830	9830	9830	9830	0
506	20241111	105400	89401390	9830	9840	9840	9830	8
507	20241111	105300	89322740	9850	9850	9850	9850	1
508	20241111	105200	89312890	9880	9880	9880	9880	0
509	20241111	105100	89312890	9880	9880	9880	9880	0
510	20241111	105000	89312890	9880	9880	9880	9880	0
511	20241111	104900	89312890	9880	9880	9880	9880	0
512	20241111	104800	89312890	9880	9880	9880	9880	0
513	20241111	104700	89312890	9880	9880	9880	9880	5
514	20241111	104600	89263490	9880	9880	9880	9880	30
515	20241111	104500	88967090	9830	9830	9830	9830	0
516	20241111	104400	88967090	9830	9830	9830	9830	0
517	20241111	104300	88967090	9830	9830	9830	9830	0
518	20241111	104200	88967090	9830	9830	9830	9830	0
519	20241111	104100	88967090	9830	9830	9830	9830	5
520	20241111	104000	88917940	9830	9830	9830	9830	0
521	20241111	103900	88917940	9830	9830	9830	9830	38
522	20241111	103800	88544400	9810	9820	9820	9810	412
523	20241111	103700	84501220	9830	9820	9830	9820	267
524	20241111	103600	81876720	9830	9830	9830	9830	237
525	20241111	103500	79547010	9830	9870	9870	9830	105
526	20241111	103400	78514670	9840	9840	9840	9840	0
527	20241111	103300	78514670	9840	9840	9840	9840	0
528	20241111	103200	78514670	9840	9840	9840	9840	0
529	20241111	103100	78514670	9840	9840	9840	9840	0
530	20241111	103000	78514670	9840	9840	9840	9840	1
531	20241111	102900	78504830	9850	9850	9850	9850	0
532	20241111	102800	78504830	9850	9850	9850	9850	26
533	20241111	102700	78248730	9830	9850	9850	9830	500
534	20241111	102600	73327420	9850	9850	9850	9850	70
535	20241111	102500	72637920	9850	9860	9860	9850	200
536	20241111	102400	70667770	9850	9850	9850	9850	0
537	20241111	102300	70667770	9850	9850	9850	9850	0
538	20241111	102200	70667770	9850	9870	9870	9850	500
539	20241111	102100	65742270	9860	9890	9890	9860	1046
540	20241111	102000	55418650	9890	9940	9940	9890	964
541	20241111	101900	45879180	9950	9950	9950	9950	0
542	20241111	101800	45879180	9950	9950	9950	9950	0
543	20241111	101700	45879180	9950	9950	9950	9950	0
544	20241111	101600	45879180	9950	9950	9950	9950	1
545	20241111	101500	45869230	9950	9950	9950	9950	0
546	20241111	101400	45869230	9950	9950	9950	9950	6
547	20241111	101300	45809530	9910	9910	9910	9910	0
548	20241111	101200	45809530	9910	9910	9910	9910	0
549	20241111	101100	45809530	9910	9920	9920	9910	55
550	20241111	101000	45264000	9950	9950	9950	9950	2
551	20241111	100900	45244100	9930	9930	9930	9930	1
552	20241111	100800	45234170	9920	9920	9920	9920	37
553	20241111	100700	44867130	9910	9910	9910	9910	0
554	20241111	100600	44867130	9910	9910	9910	9910	0
555	20241111	100500	44867130	9910	9910	9910	9910	1
556	20241111	100400	44857220	9910	9910	9910	9910	0
557	20241111	100300	44857220	9910	9910	9910	9910	1
558	20241111	100200	44847310	9950	9950	9950	9950	0
559	20241111	100100	44847310	9950	9950	9950	9950	0
560	20241111	100000	44847310	9950	9950	9950	9950	0
561	20241111	095900	44847310	9950	9950	9950	9950	0
562	20241111	095800	44847310	9950	9900	9950	9900	137
563	20241111	095700	43488410	9900	9900	9900	9900	133
564	20241111	095600	42171710	9900	9900	9900	9900	0
565	20241111	095500	42171710	9900	9900	9900	9900	0
566	20241111	095400	42171710	9900	9930	9930	9900	806
567	20241111	095300	34183750	9950	9950	9950	9950	0
568	20241111	095200	34183750	9950	9940	9950	9940	305
569	20241111	095100	31152040	9940	9940	9940	9940	0
570	20241111	095000	31152040	9940	9940	9940	9940	40
571	20241111	094900	30754440	9950	9950	9950	9950	3
572	20241111	094800	30724590	9950	9950	9950	9950	7
573	20241111	094700	30654940	9950	9950	9950	9950	7
574	20241111	094600	30585290	9940	9940	9940	9940	150
575	20241111	094500	29094290	9950	9940	9950	9940	550
576	20241111	094400	23627280	9940	9990	9990	9940	501
577	20241111	094300	18647290	9940	9950	9950	9940	41
578	20241111	094200	18239610	9990	9990	9990	9990	0
579	20241111	094100	18239610	9990	9980	9990	9980	4
580	20241111	094000	18199660	9990	9990	9990	9990	51
581	20241111	093900	17690170	9950	9950	9950	9950	0
582	20241111	093800	17690170	9950	9950	9950	9950	0
583	20241111	093700	17690170	9950	9950	9950	9950	0
584	20241111	093600	17690170	9950	9950	9950	9950	2
585	20241111	093500	17670270	9950	9950	9950	9950	12
586	20241111	093400	17550870	9950	9950	9950	9950	0
587	20241111	093300	17550870	9950	9950	9950	9950	0
588	20241111	093200	17550870	9950	9950	9950	9950	0
589	20241111	093100	17550870	9950	9960	9960	9950	168
590	20241111	093000	15878940	9960	9960	9960	9960	120
591	20241111	092900	14683740	9960	9960	9960	9960	0
592	20241111	092800	14683740	9960	9960	9960	9960	0
593	20241111	092700	14683740	9960	9960	9960	9960	0
594	20241111	092600	14683740	9960	9960	9960	9960	100
595	20241111	092500	13687740	9960	9960	9960	9960	0
596	20241111	092400	13687740	9960	9960	9960	9960	0
597	20241111	092300	13687740	9960	9960	9960	9960	0
598	20241111	092200	13687740	9960	9960	9960	9960	0
599	20241111	092100	13687740	9960	9960	9960	9960	0
600	20241111	092000	13687740	9960	9960	9960	9960	0
601	20241111	091900	13687740	9960	9960	9960	9960	0
602	20241111	091800	13687740	9960	9960	9960	9960	10
603	20241111	091700	13588140	9960	9990	9990	9960	150
604	20241111	091600	12092810	9990	9990	9990	9990	113
605	20241111	091500	10963940	9970	9970	9970	9970	0
606	20241111	091400	10963940	9970	9970	9970	9970	240
607	20241111	091300	8571140	9970	9970	9970	9970	17
608	20241111	091200	8401650	9990	9980	9990	9980	192
609	20241111	091100	6483770	9990	9970	9990	9970	90
610	20241111	091000	5586450	9970	9970	9970	9970	2
611	20241111	090900	5566510	9960	9960	9960	9960	0
612	20241111	090800	5566510	9960	9970	9970	9960	32
613	20241111	090700	5247740	9980	9980	9980	9980	4
614	20241111	090600	5207820	9990	9990	9990	9990	201
615	20241111	090500	3199830	9990	9990	9990	9990	0
616	20241111	090400	3199830	9990	9990	9990	9990	1
617	20241111	090300	3189840	9990	10000	10000	9990	223
618	20241111	090200	961070	10000	10000	10000	10000	24
619	20241111	090100	721070	10000	10010	10010	10000	39
620	20241111	090000	331030	10030	10040	10040	10030	33