KissMeData/086670/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195500	102724840	8900	8900	8900	8900	382
3	20241111	195400	102724840	8900	8900	8900	8900	0
4	20241111	195300	102724840	8900	8900	8900	8900	0
5	20241111	195200	102724840	8900	8900	8900	8900	0
6	20241111	195100	102724840	8900	8900	8900	8900	0
7	20241111	195000	102724840	8900	8900	8900	8900	0
8	20241111	194900	102724840	8900	8900	8900	8900	0
9	20241111	194800	102724840	8900	8900	8900	8900	0
10	20241111	194700	102724840	8900	8900	8900	8900	0
11	20241111	194600	102724840	8900	8900	8900	8900	0
12	20241111	194500	102724840	8900	8900	8900	8900	0
13	20241111	194400	102724840	8900	8900	8900	8900	0
14	20241111	194300	102724840	8900	8900	8900	8900	0
15	20241111	194200	102724840	8900	8900	8900	8900	0
16	20241111	194100	102724840	8900	8900	8900	8900	0
17	20241111	194000	102724840	8900	8900	8900	8900	0
18	20241111	193900	102724840	8900	8900	8900	8900	0
19	20241111	193800	102724840	8900	8900	8900	8900	0
20	20241111	193700	102724840	8900	8900	8900	8900	0
21	20241111	193600	102724840	8900	8900	8900	8900	0
22	20241111	193500	102724840	8900	8900	8900	8900	0
23	20241111	193400	102724840	8900	8900	8900	8900	0
24	20241111	193300	102724840	8900	8900	8900	8900	0
25	20241111	193200	102724840	8900	8900	8900	8900	0
26	20241111	193100	102724840	8900	8900	8900	8900	0
27	20241111	193000	102724840	8900	8900	8900	8900	0
28	20241111	192900	102724840	8900	8900	8900	8900	0
29	20241111	192800	102724840	8900	8900	8900	8900	0
30	20241111	192700	102724840	8900	8900	8900	8900	0
31	20241111	192600	102724840	8900	8900	8900	8900	0
32	20241111	192500	102724840	8900	8900	8900	8900	382
33	20241111	192400	102724840	8900	8900	8900	8900	0
34	20241111	192300	102724840	8900	8900	8900	8900	0
35	20241111	192200	102724840	8900	8900	8900	8900	0
36	20241111	192100	102724840	8900	8900	8900	8900	0
37	20241111	192000	102724840	8900	8900	8900	8900	0
38	20241111	191900	102724840	8900	8900	8900	8900	0
39	20241111	191800	102724840	8900	8900	8900	8900	0
40	20241111	191700	102724840	8900	8900	8900	8900	0
41	20241111	191600	102724840	8900	8900	8900	8900	0
42	20241111	191500	102724840	8900	8900	8900	8900	0
43	20241111	191400	102724840	8900	8900	8900	8900	0
44	20241111	191300	102724840	8900	8900	8900	8900	0
45	20241111	191200	102724840	8900	8900	8900	8900	0
46	20241111	191100	102724840	8900	8900	8900	8900	0
47	20241111	191000	102724840	8900	8900	8900	8900	0
48	20241111	190900	102724840	8900	8900	8900	8900	0
49	20241111	190800	102724840	8900	8900	8900	8900	0
50	20241111	190700	102724840	8900	8900	8900	8900	0
51	20241111	190600	102724840	8900	8900	8900	8900	0
52	20241111	190500	102724840	8900	8900	8900	8900	0
53	20241111	190400	102724840	8900	8900	8900	8900	0
54	20241111	190300	102724840	8900	8900	8900	8900	0
55	20241111	190200	102724840	8900	8900	8900	8900	0
56	20241111	190100	102724840	8900	8900	8900	8900	0
57	20241111	190000	102724840	8900	8900	8900	8900	0
58	20241111	185900	102724840	8900	8900	8900	8900	0
59	20241111	185800	102724840	8900	8900	8900	8900	0
60	20241111	185700	102724840	8900	8900	8900	8900	0
61	20241111	185600	102724840	8900	8900	8900	8900	0
62	20241111	185500	102724840	8900	8900	8900	8900	382
63	20241111	185400	102724840	8900	8900	8900	8900	0
64	20241111	185300	102724840	8900	8900	8900	8900	0
65	20241111	185200	102724840	8900	8900	8900	8900	0
66	20241111	185100	102724840	8900	8900	8900	8900	0
67	20241111	185000	102724840	8900	8900	8900	8900	0
68	20241111	184900	102724840	8900	8900	8900	8900	0
69	20241111	184800	102724840	8900	8900	8900	8900	0
70	20241111	184700	102724840	8900	8900	8900	8900	0
71	20241111	184600	102724840	8900	8900	8900	8900	0
72	20241111	184500	102724840	8900	8900	8900	8900	0
73	20241111	184400	102724840	8900	8900	8900	8900	0
74	20241111	184300	102724840	8900	8900	8900	8900	0
75	20241111	184200	102724840	8900	8900	8900	8900	0
76	20241111	184100	102724840	8900	8900	8900	8900	0
77	20241111	184000	102724840	8900	8900	8900	8900	0
78	20241111	183900	102724840	8900	8900	8900	8900	0
79	20241111	183800	102724840	8900	8900	8900	8900	0
80	20241111	183700	102724840	8900	8900	8900	8900	0
81	20241111	183600	102724840	8900	8900	8900	8900	0
82	20241111	183500	102724840	8900	8900	8900	8900	0
83	20241111	183400	102724840	8900	8900	8900	8900	0
84	20241111	183300	102724840	8900	8900	8900	8900	0
85	20241111	183200	102724840	8900	8900	8900	8900	0
86	20241111	183100	102724840	8900	8900	8900	8900	0
87	20241111	183000	102724840	8900	8900	8900	8900	0
88	20241111	182900	102724840	8900	8900	8900	8900	0
89	20241111	182800	102724840	8900	8900	8900	8900	0
90	20241111	182700	102724840	8900	8900	8900	8900	0
91	20241111	182600	102724840	8900	8900	8900	8900	0
92	20241111	182500	102724840	8900	8900	8900	8900	382
93	20241111	182400	102724840	8900	8900	8900	8900	0
94	20241111	182300	102724840	8900	8900	8900	8900	0
95	20241111	182200	102724840	8900	8900	8900	8900	0
96	20241111	182100	102724840	8900	8900	8900	8900	0
97	20241111	182000	102724840	8900	8900	8900	8900	0
98	20241111	181900	102724840	8900	8900	8900	8900	0
99	20241111	181800	102724840	8900	8900	8900	8900	0
100	20241111	181700	102724840	8900	8900	8900	8900	0
101	20241111	181600	102724840	8900	8900	8900	8900	0
102	20241111	181500	102724840	8900	8900	8900	8900	0
103	20241111	181400	102724840	8900	8900	8900	8900	0
104	20241111	181300	102724840	8900	8900	8900	8900	0
105	20241111	181200	102724840	8900	8900	8900	8900	0
106	20241111	181100	102724840	8900	8900	8900	8900	0
107	20241111	181000	102724840	8900	8900	8900	8900	0
108	20241111	180900	102724840	8900	8900	8900	8900	0
109	20241111	180800	102724840	8900	8900	8900	8900	0
110	20241111	180700	102724840	8900	8900	8900	8900	0
111	20241111	180600	102724840	8900	8900	8900	8900	0
112	20241111	180500	102724840	8900	8900	8900	8900	0
113	20241111	180400	102724840	8900	8900	8900	8900	0
114	20241111	180300	102724840	8900	8900	8900	8900	0
115	20241111	180200	102724840	8900	8900	8900	8900	0
116	20241111	180100	102724840	8900	8900	8900	8900	0
117	20241111	180000	102724840	8900	8900	8900	8900	0
118	20241111	175900	102724840	8900	8900	8900	8900	0
119	20241111	175800	102724840	8900	8900	8900	8900	0
120	20241111	175700	102724840	8900	8900	8900	8900	0
121	20241111	175600	102724840	8900	8900	8900	8900	0
122	20241111	175500	102724840	8900	8900	8900	8900	382
123	20241111	175400	102724840	8900	8900	8900	8900	0
124	20241111	175300	102724840	8900	8900	8900	8900	0
125	20241111	175200	102724840	8900	8900	8900	8900	0
126	20241111	175100	102724840	8900	8900	8900	8900	0
127	20241111	175000	102724840	8900	8900	8900	8900	0
128	20241111	174900	102724840	8900	8900	8900	8900	0
129	20241111	174800	102724840	8900	8900	8900	8900	0
130	20241111	174700	102724840	8900	8900	8900	8900	0
131	20241111	174600	102724840	8900	8900	8900	8900	0
132	20241111	174500	102724840	8900	8900	8900	8900	0
133	20241111	174400	102724840	8900	8900	8900	8900	0
134	20241111	174300	102724840	8900	8900	8900	8900	0
135	20241111	174200	102724840	8900	8900	8900	8900	0
136	20241111	174100	102724840	8900	8900	8900	8900	0
137	20241111	174000	102724840	8900	8900	8900	8900	0
138	20241111	173900	102724840	8900	8900	8900	8900	0
139	20241111	173800	102724840	8900	8900	8900	8900	0
140	20241111	173700	102724840	8900	8900	8900	8900	0
141	20241111	173600	102724840	8900	8900	8900	8900	0
142	20241111	173500	102724840	8900	8900	8900	8900	0
143	20241111	173400	102724840	8900	8900	8900	8900	0
144	20241111	173300	102724840	8900	8900	8900	8900	0
145	20241111	173200	102724840	8900	8900	8900	8900	0
146	20241111	173100	102724840	8900	8900	8900	8900	0
147	20241111	173000	102724840	8900	8900	8900	8900	0
148	20241111	172900	102724840	8900	8900	8900	8900	0
149	20241111	172800	102724840	8900	8900	8900	8900	0
150	20241111	172700	102724840	8900	8900	8900	8900	0
151	20241111	172600	102724840	8900	8900	8900	8900	0
152	20241111	172500	102724840	8900	8900	8900	8900	382
153	20241111	172400	102724840	8900	8900	8900	8900	0
154	20241111	172300	102724840	8900	8900	8900	8900	0
155	20241111	172200	102724840	8900	8900	8900	8900	0
156	20241111	172100	102724840	8900	8900	8900	8900	0
157	20241111	172000	102724840	8900	8900	8900	8900	0
158	20241111	171900	102724840	8900	8900	8900	8900	0
159	20241111	171800	102724840	8900	8900	8900	8900	0
160	20241111	171700	102724840	8900	8900	8900	8900	0
161	20241111	171600	102724840	8900	8900	8900	8900	0
162	20241111	171500	102724840	8900	8900	8900	8900	0
163	20241111	171400	102724840	8900	8900	8900	8900	0
164	20241111	171300	102724840	8900	8900	8900	8900	0
165	20241111	171200	102724840	8900	8900	8900	8900	0
166	20241111	171100	102724840	8900	8900	8900	8900	0
167	20241111	171000	102724840	8900	8900	8900	8900	0
168	20241111	170900	102724840	8900	8900	8900	8900	0
169	20241111	170800	102724840	8900	8900	8900	8900	0
170	20241111	170700	102724840	8900	8900	8900	8900	0
171	20241111	170600	102724840	8900	8900	8900	8900	0
172	20241111	170500	102724840	8900	8900	8900	8900	0
173	20241111	170400	102724840	8900	8900	8900	8900	0
174	20241111	170300	102724840	8900	8900	8900	8900	0
175	20241111	170200	102724840	8900	8900	8900	8900	0
176	20241111	170100	102724840	8900	8900	8900	8900	0
177	20241111	170000	102724840	8900	8900	8900	8900	0
178	20241111	165900	102724840	8900	8900	8900	8900	0
179	20241111	165800	102724840	8900	8900	8900	8900	0
180	20241111	165700	102724840	8900	8900	8900	8900	0
181	20241111	165600	102724840	8900	8900	8900	8900	0
182	20241111	165500	102724840	8900	8900	8900	8900	382
183	20241111	165400	102724840	8900	8900	8900	8900	0
184	20241111	165300	102724840	8900	8900	8900	8900	0
185	20241111	165200	102724840	8900	8900	8900	8900	0
186	20241111	165100	102724840	8900	8900	8900	8900	0
187	20241111	165000	102724840	8900	8900	8900	8900	0
188	20241111	164900	102724840	8900	8900	8900	8900	0
189	20241111	164800	102724840	8900	8900	8900	8900	0
190	20241111	164700	102724840	8900	8900	8900	8900	0
191	20241111	164600	102724840	8900	8900	8900	8900	0
192	20241111	164500	102724840	8900	8900	8900	8900	0
193	20241111	164400	102724840	8900	8900	8900	8900	0
194	20241111	164300	102724840	8900	8900	8900	8900	0
195	20241111	164200	102724840	8900	8900	8900	8900	0
196	20241111	164100	102724840	8900	8900	8900	8900	0
197	20241111	164000	102724840	8900	8900	8900	8900	0
198	20241111	163900	102724840	8900	8900	8900	8900	0
199	20241111	163800	102724840	8900	8900	8900	8900	0
200	20241111	163700	102724840	8900	8900	8900	8900	0
201	20241111	163600	102724840	8900	8900	8900	8900	0
202	20241111	163500	102724840	8900	8900	8900	8900	0
203	20241111	163400	102724840	8900	8900	8900	8900	0
204	20241111	163300	102724840	8900	8900	8900	8900	0
205	20241111	163200	102724840	8900	8900	8900	8900	0
206	20241111	163100	102724840	8900	8900	8900	8900	0
207	20241111	163000	102724840	8900	8900	8900	8900	0
208	20241111	162900	102724840	8900	8900	8900	8900	0
209	20241111	162800	102724840	8900	8900	8900	8900	0
210	20241111	162700	102724840	8900	8900	8900	8900	0
211	20241111	162600	102724840	8900	8900	8900	8900	0
212	20241111	162500	102724840	8900	8900	8900	8900	382
213	20241111	162400	102724840	8900	8900	8900	8900	0
214	20241111	162300	102724840	8900	8900	8900	8900	0
215	20241111	162200	102724840	8900	8900	8900	8900	0
216	20241111	162100	102724840	8900	8900	8900	8900	0
217	20241111	162000	102724840	8900	8900	8900	8900	0
218	20241111	161900	102724840	8900	8900	8900	8900	0
219	20241111	161800	102724840	8900	8900	8900	8900	0
220	20241111	161700	102724840	8900	8900	8900	8900	0
221	20241111	161600	102724840	8900	8900	8900	8900	0
222	20241111	161500	102724840	8900	8900	8900	8900	0
223	20241111	161400	102724840	8900	8900	8900	8900	0
224	20241111	161300	102724840	8900	8900	8900	8900	0
225	20241111	161200	102724840	8900	8900	8900	8900	0
226	20241111	161100	102724840	8900	8900	8900	8900	0
227	20241111	161000	102724840	8900	8900	8900	8900	0
228	20241111	160900	102724840	8900	8900	8900	8900	0
229	20241111	160800	102724840	8900	8900	8900	8900	0
230	20241111	160700	102724840	8900	8900	8900	8900	0
231	20241111	160600	102724840	8900	8900	8900	8900	0
232	20241111	160500	102724840	8900	8900	8900	8900	0
233	20241111	160400	102724840	8900	8900	8900	8900	0
234	20241111	160300	102724840	8900	8900	8900	8900	0
235	20241111	160200	102724840	8900	8900	8900	8900	0
236	20241111	160100	102724840	8900	8900	8900	8900	0
237	20241111	160000	102724840	8900	8900	8900	8900	0
238	20241111	155900	102724840	8900	8900	8900	8900	0
239	20241111	155800	102724840	8900	8900	8900	8900	0
240	20241111	155700	102724840	8900	8900	8900	8900	0
241	20241111	155600	102724840	8900	8900	8900	8900	0
242	20241111	155500	102724840	8900	8900	8900	8900	382
243	20241111	155400	102724840	8900	8900	8900	8900	0
244	20241111	155300	102724840	8900	8900	8900	8900	0
245	20241111	155200	102724840	8900	8900	8900	8900	0
246	20241111	155100	102724840	8900	8900	8900	8900	0
247	20241111	155000	102724840	8900	8900	8900	8900	0
248	20241111	154900	102724840	8900	8900	8900	8900	0
249	20241111	154800	102724840	8900	8900	8900	8900	0
250	20241111	154700	102724840	8900	8900	8900	8900	0
251	20241111	154600	102724840	8900	8900	8900	8900	0
252	20241111	154500	102724840	8900	8900	8900	8900	0
253	20241111	154400	102724840	8900	8900	8900	8900	0
254	20241111	154300	102724840	8900	8900	8900	8900	0
255	20241111	154200	102724840	8900	8900	8900	8900	0
256	20241111	154100	102724840	8900	8900	8900	8900	0
257	20241111	154000	102724840	8900	8900	8900	8900	0
258	20241111	153900	102724840	8900	8900	8900	8900	0
259	20241111	153800	102724840	8900	8900	8900	8900	0
260	20241111	153700	102724840	8900	8900	8900	8900	0
261	20241111	153600	102724840	8900	8900	8900	8900	0
262	20241111	153500	102724840	8900	8900	8900	8900	0
263	20241111	153400	102724840	8900	8900	8900	8900	0
264	20241111	153300	102724840	8900	8900	8900	8900	0
265	20241111	153200	102724840	8900	8900	8900	8900	0
266	20241111	153100	102724840	8900	8900	8900	8900	0
267	20241111	153000	102724840	8900	8900	8900	8900	382
268	20241111	152900	99325040	8900	8900	8900	8900	0
269	20241111	152800	99325040	8900	8900	8900	8900	0
270	20241111	152700	99325040	8900	8900	8900	8900	0
271	20241111	152600	99325040	8900	8900	8900	8900	0
272	20241111	152500	99325040	8900	8900	8900	8900	0
273	20241111	152400	99325040	8900	8900	8900	8900	0
274	20241111	152300	99325040	8900	8900	8900	8900	0
275	20241111	152200	99325040	8900	8900	8900	8900	0
276	20241111	152100	99325040	8900	8900	8900	8900	0
277	20241111	152000	99325040	8900	8900	8900	8900	0
278	20241111	151900	99325040	8900	8900	8900	8900	0
279	20241111	151800	99325040	8900	8900	8900	8900	1
280	20241111	151700	99316140	8870	8870	8870	8870	0
281	20241111	151600	99316140	8870	8880	8880	8870	198
282	20241111	151500	97559750	8900	8900	8900	8900	0
283	20241111	151400	97559750	8900	8900	8900	8900	0
284	20241111	151300	97559750	8900	8900	8900	8900	0
285	20241111	151200	97559750	8900	8900	8900	8900	76
286	20241111	151100	96883350	8900	8900	8900	8900	0
287	20241111	151000	96883350	8900	8900	8900	8900	1
288	20241111	150900	96874450	8890	8890	8890	8890	42
289	20241111	150800	96501070	8900	8900	8900	8900	13
290	20241111	150700	96385370	8910	8910	8910	8910	0
291	20241111	150600	96385370	8910	8910	8910	8910	0
292	20241111	150500	96385370	8910	8910	8910	8910	0
293	20241111	150400	96385370	8910	8910	8910	8910	0
294	20241111	150300	96385370	8910	8910	8910	8910	0
295	20241111	150200	96385370	8910	8910	8910	8910	1
296	20241111	150100	96376460	8890	8890	8890	8890	11
297	20241111	150000	96278670	8910	8910	8910	8910	0
298	20241111	145900	96278670	8910	8910	8910	8910	0
299	20241111	145800	96278670	8910	8910	8910	8910	0
300	20241111	145700	96278670	8910	8910	8910	8910	0
301	20241111	145600	96278670	8910	8910	8910	8910	0
302	20241111	145500	96278670	8910	8910	8910	8910	0
303	20241111	145400	96278670	8910	8910	8910	8910	0
304	20241111	145300	96278670	8910	8910	8910	8910	0
305	20241111	145200	96278670	8910	8910	8910	8910	0
306	20241111	145100	96278670	8910	8910	8910	8910	0
307	20241111	145000	96278670	8910	8910	8910	8910	82
308	20241111	144900	95548050	8920	8920	8920	8920	0
309	20241111	144800	95548050	8920	8920	8920	8920	0
310	20241111	144700	95548050	8920	8920	8920	8920	0
311	20241111	144600	95548050	8920	8920	8920	8920	0
312	20241111	144500	95548050	8920	8920	8920	8920	0
313	20241111	144400	95548050	8920	8920	8920	8920	0
314	20241111	144300	95548050	8920	8920	8920	8920	2
315	20241111	144200	95530210	8910	8900	8910	8900	445
316	20241111	144100	91565310	8910	8910	8910	8910	21
317	20241111	144000	91378200	8880	8880	8880	8880	5
318	20241111	143900	91333800	8870	8870	8870	8870	0
319	20241111	143800	91333800	8870	8870	8870	8870	0
320	20241111	143700	91333800	8870	8870	8870	8870	0
321	20241111	143600	91333800	8870	8870	8870	8870	1
322	20241111	143500	91324930	8870	8870	8870	8870	2
323	20241111	143400	91307190	8870	8870	8870	8870	0
324	20241111	143300	91307190	8870	8870	8870	8870	0
325	20241111	143200	91307190	8870	8870	8870	8870	9
326	20241111	143100	91227360	8870	8870	8870	8870	0
327	20241111	143000	91227360	8870	8880	8880	8870	28
328	20241111	142900	90978730	8880	8880	8880	8880	0
329	20241111	142800	90978730	8880	8880	8880	8880	0
330	20241111	142700	90978730	8880	8880	8880	8880	0
331	20241111	142600	90978730	8880	8880	8880	8880	0
332	20241111	142500	90978730	8880	8880	8880	8880	0
333	20241111	142400	90978730	8880	8880	8880	8880	0
334	20241111	142300	90978730	8880	8880	8880	8880	0
335	20241111	142200	90978730	8880	8880	8880	8880	0
336	20241111	142100	90978730	8880	8880	8880	8880	0
337	20241111	142000	90978730	8880	8880	8880	8880	0
338	20241111	141900	90978730	8880	8880	8880	8880	0
339	20241111	141800	90978730	8880	8890	8890	8880	90
340	20241111	141700	90179510	8880	8880	8880	8880	0
341	20241111	141600	90179510	8880	8880	8880	8880	0
342	20241111	141500	90179510	8880	8880	8880	8880	0
343	20241111	141400	90179510	8880	8880	8880	8880	0
344	20241111	141300	90179510	8880	8880	8880	8880	0
345	20241111	141200	90179510	8880	8880	8880	8880	0
346	20241111	141100	90179510	8880	8880	8880	8880	0
347	20241111	141000	90179510	8880	8880	8880	8880	0
348	20241111	140900	90179510	8880	8880	8880	8880	0
349	20241111	140800	90179510	8880	8880	8880	8880	0
350	20241111	140700	90179510	8880	8880	8880	8880	0
351	20241111	140600	90179510	8880	8880	8880	8880	0
352	20241111	140500	90179510	8880	8880	8880	8880	4
353	20241111	140400	90143990	8880	8880	8880	8880	18
354	20241111	140300	89984150	8870	8870	8870	8870	0
355	20241111	140200	89984150	8870	8870	8870	8870	0
356	20241111	140100	89984150	8870	8870	8870	8870	9
357	20241111	140000	89904320	8870	8870	8870	8870	2
358	20241111	135900	89886580	8880	8880	8880	8880	0
359	20241111	135800	89886580	8880	8880	8880	8880	0
360	20241111	135700	89886580	8880	8880	8880	8880	0
361	20241111	135600	89886580	8880	8880	8880	8880	0
362	20241111	135500	89886580	8880	8880	8880	8880	0
363	20241111	135400	89886580	8880	8880	8880	8880	0
364	20241111	135300	89886580	8880	8880	8880	8880	0
365	20241111	135200	89886580	8880	8880	8880	8880	34
366	20241111	135100	89584660	8880	8880	8880	8880	0
367	20241111	135000	89584660	8880	8870	8880	8870	3
368	20241111	134900	89558040	8870	8870	8870	8870	0
369	20241111	134800	89558040	8870	8870	8870	8870	0
370	20241111	134700	89558040	8870	8870	8870	8870	0
371	20241111	134600	89558040	8870	8870	8870	8870	0
372	20241111	134500	89558040	8870	8870	8870	8870	0
373	20241111	134400	89558040	8870	8870	8870	8870	0
374	20241111	134300	89558040	8870	8870	8870	8870	0
375	20241111	134200	89558040	8870	8870	8870	8870	0
376	20241111	134100	89558040	8870	8870	8870	8870	0
377	20241111	134000	89558040	8870	8870	8870	8870	0
378	20241111	133900	89558040	8870	8870	8870	8870	0
379	20241111	133800	89558040	8870	8870	8870	8870	0
380	20241111	133700	89558040	8870	8870	8870	8870	0
381	20241111	133600	89558040	8870	8870	8870	8870	3
382	20241111	133500	89531430	8870	8870	8870	8870	0
383	20241111	133400	89531430	8870	8870	8870	8870	0
384	20241111	133300	89531430	8870	8870	8870	8870	1
385	20241111	133200	89522560	8870	8870	8870	8870	13
386	20241111	133100	89407250	8870	8870	8870	8870	0
387	20241111	133000	89407250	8870	8870	8870	8870	2
388	20241111	132900	89389510	8870	8870	8870	8870	0
389	20241111	132800	89389510	8870	8870	8870	8870	0
390	20241111	132700	89389510	8870	8870	8870	8870	0
391	20241111	132600	89389510	8870	8870	8870	8870	19
392	20241111	132500	89220980	8880	8880	8880	8880	0
393	20241111	132400	89220980	8880	8880	8880	8880	0
394	20241111	132300	89220980	8880	8880	8880	8880	0
395	20241111	132200	89220980	8880	8880	8880	8880	0
396	20241111	132100	89220980	8880	8880	8880	8880	0
397	20241111	132000	89220980	8880	8880	8880	8880	0
398	20241111	131900	89220980	8880	8880	8880	8880	0
399	20241111	131800	89220980	8880	8880	8880	8880	0
400	20241111	131700	89220980	8880	8880	8880	8880	0
401	20241111	131600	89220980	8880	8880	8880	8880	0
402	20241111	131500	89220980	8880	8880	8880	8880	0
403	20241111	131400	89220980	8880	8880	8880	8870	66
404	20241111	131300	88635050	8870	8870	8870	8870	33
405	20241111	131200	88342340	8870	8870	8870	8870	0
406	20241111	131100	88342340	8870	8870	8870	8870	0
407	20241111	131000	88342340	8870	8870	8870	8870	0
408	20241111	130900	88342340	8870	8870	8870	8870	5
409	20241111	130800	88297990	8860	8860	8860	8860	0
410	20241111	130700	88297990	8860	8860	8860	8860	0
411	20241111	130600	88297990	8860	8860	8860	8860	0
412	20241111	130500	88297990	8860	8860	8860	8860	0
413	20241111	130400	88297990	8860	8860	8860	8860	0
414	20241111	130300	88297990	8860	8860	8860	8860	0
415	20241111	130200	88297990	8860	8860	8860	8860	0
416	20241111	130100	88297990	8860	8860	8860	8860	0
417	20241111	130000	88297990	8860	8860	8860	8860	0
418	20241111	125900	88297990	8860	8860	8860	8860	0
419	20241111	125800	88297990	8860	8860	8860	8860	0
420	20241111	125700	88297990	8860	8860	8860	8860	0
421	20241111	125600	88297990	8860	8860	8860	8860	0
422	20241111	125500	88297990	8860	8860	8860	8860	0
423	20241111	125400	88297990	8860	8860	8860	8860	0
424	20241111	125300	88297990	8860	8860	8860	8860	2
425	20241111	125200	88280270	8870	8870	8870	8870	10
426	20241111	125100	88191570	8870	8870	8870	8870	0
427	20241111	125000	88191570	8870	8870	8870	8870	100
428	20241111	124900	87304570	8870	8870	8870	8870	0
429	20241111	124800	87304570	8870	8870	8870	8870	0
430	20241111	124700	87304570	8870	8870	8870	8870	0
431	20241111	124600	87304570	8870	8870	8870	8870	2
432	20241111	124500	87286830	8870	8870	8870	8870	0
433	20241111	124400	87286830	8870	8870	8870	8870	0
434	20241111	124300	87286830	8870	8870	8870	8870	0
435	20241111	124200	87286830	8870	8870	8870	8870	79
436	20241111	124100	86586100	8860	8860	8860	8860	21
437	20241111	124000	86400040	8860	8860	8860	8860	16
438	20241111	123900	86258280	8850	8850	8850	8850	0
439	20241111	123800	86258280	8850	8850	8850	8850	0
440	20241111	123700	86258280	8850	8850	8850	8850	0
441	20241111	123600	86258280	8850	8850	8850	8850	0
442	20241111	123500	86258280	8850	8850	8850	8850	5
443	20241111	123400	86214030	8860	8860	8860	8860	1
444	20241111	123300	86205170	8860	8860	8860	8860	0
445	20241111	123200	86205170	8860	8860	8860	8860	5
446	20241111	123100	86160870	8860	8860	8860	8860	0
447	20241111	123000	86160870	8860	8860	8860	8860	0
448	20241111	122900	86160870	8860	8860	8860	8860	0
449	20241111	122800	86160870	8860	8860	8860	8860	0
450	20241111	122700	86160870	8860	8860	8860	8860	0
451	20241111	122600	86160870	8860	8860	8860	8860	0
452	20241111	122500	86160870	8860	8860	8860	8860	0
453	20241111	122400	86160870	8860	8860	8860	8860	0
454	20241111	122300	86160870	8860	8860	8860	8860	0
455	20241111	122200	86160870	8860	8860	8860	8860	0
456	20241111	122100	86160870	8860	8860	8860	8860	1
457	20241111	122000	86152010	8860	8860	8860	8860	0
458	20241111	121900	86152010	8860	8860	8860	8860	0
459	20241111	121800	86152010	8860	8860	8860	8860	0
460	20241111	121700	86152010	8860	8860	8860	8860	0
461	20241111	121600	86152010	8860	8860	8860	8860	0
462	20241111	121500	86152010	8860	8860	8860	8860	0
463	20241111	121400	86152010	8860	8860	8860	8860	0
464	20241111	121300	86152010	8860	8860	8860	8860	0
465	20241111	121200	86152010	8860	8860	8860	8860	0
466	20241111	121100	86152010	8860	8860	8860	8860	1
467	20241111	121000	86143150	8860	8860	8860	8860	100
468	20241111	120900	85257150	8830	8830	8830	8830	0
469	20241111	120800	85257150	8830	8830	8830	8830	0
470	20241111	120700	85257150	8830	8830	8830	8830	0
471	20241111	120600	85257150	8830	8830	8830	8830	0
472	20241111	120500	85257150	8830	8830	8830	8830	0
473	20241111	120400	85257150	8830	8830	8830	8830	0
474	20241111	120300	85257150	8830	8830	8830	8830	0
475	20241111	120200	85257150	8830	8830	8830	8830	19
476	20241111	120100	85089380	8840	8850	8850	8840	247
477	20241111	120000	82903650	8850	8850	8850	8850	0
478	20241111	115900	82903650	8850	8850	8850	8850	0
479	20241111	115800	82903650	8850	8850	8850	8850	0
480	20241111	115700	82903650	8850	8850	8850	8850	0
481	20241111	115600	82903650	8850	8850	8850	8850	0
482	20241111	115500	82903650	8850	8850	8850	8850	0
483	20241111	115400	82903650	8850	8850	8850	8850	0
484	20241111	115300	82903650	8850	8850	8850	8850	0
485	20241111	115200	82903650	8850	8850	8850	8850	0
486	20241111	115100	82903650	8850	8850	8850	8850	0
487	20241111	115000	82903650	8850	8850	8850	8850	0
488	20241111	114900	82903650	8850	8850	8850	8850	251
489	20241111	114800	80682300	8850	8850	8850	8850	0
490	20241111	114700	80682300	8850	8850	8850	8850	0
491	20241111	114600	80682300	8850	8850	8850	8850	0
492	20241111	114500	80682300	8850	8850	8850	8850	0
493	20241111	114400	80682300	8850	8850	8850	8850	830
494	20241111	114300	73336800	8850	8850	8850	8850	0
495	20241111	114200	73336800	8850	8850	8850	8850	0
496	20241111	114100	73336800	8850	8850	8850	8850	0
497	20241111	114000	73336800	8850	8860	8860	8850	625
498	20241111	113900	67803750	8860	8860	8860	8860	0
499	20241111	113800	67803750	8860	8860	8860	8860	0
500	20241111	113700	67803750	8860	8860	8860	8860	131
501	20241111	113600	66643090	8860	8860	8860	8860	50
502	20241111	113500	66200090	8860	8860	8860	8860	0
503	20241111	113400	66200090	8860	8860	8860	8860	0
504	20241111	113300	66200090	8860	8860	8860	8860	0
505	20241111	113200	66200090	8860	8860	8860	8860	0
506	20241111	113100	66200090	8860	8860	8860	8860	1
507	20241111	113000	66191230	8870	8870	8870	8870	0
508	20241111	112900	66191230	8870	8870	8870	8870	0
509	20241111	112800	66191230	8870	8870	8870	8870	0
510	20241111	112700	66191230	8870	8870	8870	8870	0
511	20241111	112600	66191230	8870	8870	8870	8870	5
512	20241111	112500	66146880	8870	8870	8870	8870	2
513	20241111	112400	66129140	8870	8870	8870	8870	0
514	20241111	112300	66129140	8870	8870	8870	8870	0
515	20241111	112200	66129140	8870	8870	8870	8870	0
516	20241111	112100	66129140	8870	8870	8870	8870	6
517	20241111	112000	66075920	8870	8870	8870	8870	110
518	20241111	111900	65100220	8870	8870	8870	8870	0
519	20241111	111800	65100220	8870	8870	8870	8870	0
520	20241111	111700	65100220	8870	8870	8870	8870	0
521	20241111	111600	65100220	8870	8870	8870	8870	3
522	20241111	111500	65073610	8860	8860	8860	8860	0
523	20241111	111400	65073610	8860	8860	8860	8860	0
524	20241111	111300	65073610	8860	8860	8860	8860	0
525	20241111	111200	65073610	8860	8860	8860	8860	0
526	20241111	111100	65073610	8860	8860	8860	8860	0
527	20241111	111000	65073610	8860	8860	8860	8860	0
528	20241111	110900	65073610	8860	8860	8860	8860	8
529	20241111	110800	65002730	8860	8860	8860	8860	0
530	20241111	110700	65002730	8860	8860	8860	8860	0
531	20241111	110600	65002730	8860	8860	8860	8860	20
532	20241111	110500	64825530	8860	8860	8860	8860	0
533	20241111	110400	64825530	8860	8850	8860	8850	31
534	20241111	110300	64550880	8860	8860	8860	8860	40
535	20241111	110200	64196480	8850	8850	8850	8850	0
536	20241111	110100	64196480	8850	8850	8850	8850	0
537	20241111	110000	64196480	8850	8860	8860	8850	8
538	20241111	105900	64125670	8850	8850	8850	8850	0
539	20241111	105800	64125670	8850	8850	8850	8850	10
540	20241111	105700	64037170	8850	8850	8850	8850	60
541	20241111	105600	63506170	8870	8870	8870	8870	0
542	20241111	105500	63506170	8870	8870	8870	8870	0
543	20241111	105400	63506170	8870	8870	8870	8870	0
544	20241111	105300	63506170	8870	8870	8870	8870	0
545	20241111	105200	63506170	8870	8870	8870	8870	0
546	20241111	105100	63506170	8870	8870	8870	8870	0
547	20241111	105000	63506170	8870	8870	8870	8870	0
548	20241111	104900	63506170	8870	8870	8870	8870	0
549	20241111	104800	63506170	8870	8870	8870	8870	0
550	20241111	104700	63506170	8870	8870	8870	8870	0
551	20241111	104600	63506170	8870	8870	8870	8870	0
552	20241111	104500	63506170	8870	8870	8870	8870	0
553	20241111	104400	63506170	8870	8870	8870	8870	0
554	20241111	104300	63506170	8870	8870	8870	8870	0
555	20241111	104200	63506170	8870	8870	8870	8870	0
556	20241111	104100	63506170	8870	8870	8870	8870	0
557	20241111	104000	63506170	8870	8870	8870	8870	0
558	20241111	103900	63506170	8870	8870	8870	8870	2
559	20241111	103800	63488430	8850	8850	8850	8850	0
560	20241111	103700	63488430	8850	8850	8850	8850	0
561	20241111	103600	63488430	8850	8850	8850	8850	0
562	20241111	103500	63488430	8850	8850	8850	8850	0
563	20241111	103400	63488430	8850	8850	8850	8850	0
564	20241111	103300	63488430	8850	8850	8850	8850	0
565	20241111	103200	63488430	8850	8850	8850	8850	155
566	20241111	103100	62116680	8850	8850	8850	8850	0
567	20241111	103000	62116680	8850	8850	8850	8850	0
568	20241111	102900	62116680	8850	8850	8850	8850	0
569	20241111	102800	62116680	8850	8850	8850	8850	5
570	20241111	102700	62072430	8850	8850	8850	8850	0
571	20241111	102600	62072430	8850	8850	8850	8850	0
572	20241111	102500	62072430	8850	8850	8850	8850	0
573	20241111	102400	62072430	8850	8850	8850	8850	0
574	20241111	102300	62072430	8850	8850	8850	8850	0
575	20241111	102200	62072430	8850	8850	8850	8850	0
576	20241111	102100	62072430	8850	8850	8850	8850	0
577	20241111	102000	62072430	8850	8860	8860	8850	11
578	20241111	101900	61974980	8850	8850	8850	8850	68
579	20241111	101800	61373180	8860	8860	8860	8860	234
580	20241111	101700	59299940	8870	8870	8870	8870	78
581	20241111	101600	58608080	8860	8860	8860	8860	0
582	20241111	101500	58608080	8860	8860	8860	8860	0
583	20241111	101400	58608080	8860	8860	8860	8860	0
584	20241111	101300	58608080	8860	8860	8860	8860	55
585	20241111	101200	58120780	8870	8870	8870	8870	10
586	20241111	101100	58032080	8870	8870	8870	8870	127
587	20241111	101000	56905590	8870	8870	8870	8860	36
588	20241111	100900	56586280	8870	8870	8870	8870	320
589	20241111	100800	53747880	8880	8880	8880	8880	6
590	20241111	100700	53694600	8880	8880	8880	8880	90
591	20241111	100600	52895400	8880	8880	8880	8880	0
592	20241111	100500	52895400	8880	8880	8880	8880	0
593	20241111	100400	52895400	8880	8880	8880	8880	0
594	20241111	100300	52895400	8880	8880	8880	8880	0
595	20241111	100200	52895400	8880	8880	8880	8880	0
596	20241111	100100	52895400	8880	8880	8880	8880	0
597	20241111	100000	52895400	8880	8880	8880	8880	15
598	20241111	095900	52762200	8880	8880	8880	8880	10
599	20241111	095800	52673400	8880	8880	8880	8870	73
600	20241111	095700	52025180	8890	8890	8890	8890	0
601	20241111	095600	52025180	8890	8890	8890	8890	0
602	20241111	095500	52025180	8890	8900	8900	8890	6
603	20241111	095400	51971830	8910	8920	8920	8910	2
604	20241111	095300	51954000	8930	8930	8930	8930	0
605	20241111	095200	51954000	8930	8930	8930	8930	0
606	20241111	095100	51954000	8930	8930	8930	8930	0
607	20241111	095000	51954000	8930	8930	8930	8930	0
608	20241111	094900	51954000	8930	8930	8930	8930	0
609	20241111	094800	51954000	8930	8930	8930	8930	1
610	20241111	094700	51945070	8880	8880	8880	8880	0
611	20241111	094600	51945070	8880	8880	8880	8880	0
612	20241111	094500	51945070	8880	8880	8880	8880	0
613	20241111	094400	51945070	8880	8880	8880	8880	0
614	20241111	094300	51945070	8880	8880	8880	8880	0
615	20241111	094200	51945070	8880	8890	8890	8880	626
616	20241111	094100	46386020	8890	8890	8890	8890	12
617	20241111	094000	46279340	8890	8890	8890	8890	0
618	20241111	093900	46279340	8890	8890	8890	8890	0
619	20241111	093800	46279340	8890	8890	8890	8890	0
620	20241111	093700	46279340	8890	8890	8890	8890	3
621	20241111	093600	46252670	8890	8900	8900	8890	305
622	20241111	093500	43538180	8900	8900	8900	8900	0
623	20241111	093400	43538180	8900	8900	8900	8900	0
624	20241111	093300	43538180	8900	8900	8900	8900	0
625	20241111	093200	43538180	8900	8930	8930	8900	384
626	20241111	093100	40119950	8930	8950	8950	8930	1051
627	20241111	093000	30730870	8950	8950	8950	8950	0
628	20241111	092900	30730870	8950	8960	8960	8950	384
629	20241111	092800	27292860	8960	8960	8960	8960	0
630	20241111	092700	27292860	8960	8960	8960	8960	0
631	20241111	092600	27292860	8960	8960	8960	8960	77
632	20241111	092500	26602940	8970	8970	8970	8970	22
633	20241111	092400	26405600	8970	8970	8970	8970	4
634	20241111	092300	26369720	8970	8970	8970	8970	0
635	20241111	092200	26369720	8970	8970	8970	8970	0
636	20241111	092100	26369720	8970	8970	8970	8970	88
637	20241111	092000	25580360	8970	8970	8970	8970	32
638	20241111	091900	25293320	8970	8970	8970	8970	20
639	20241111	091800	25113920	8970	8970	8970	8970	10
640	20241111	091700	25024220	8970	8980	8980	8960	1200
641	20241111	091600	14254400	8980	8980	8980	8980	21
642	20241111	091500	14065820	8990	8990	8990	8990	25
643	20241111	091400	13841070	9000	9000	9000	9000	110
644	20241111	091300	12851070	9000	9000	9000	9000	5
645	20241111	091200	12806070	9000	9000	9000	9000	207
646	20241111	091100	10943070	9000	9000	9000	9000	0
647	20241111	091000	10943070	9000	9000	9000	9000	2
648	20241111	090900	10925070	9090	9090	9090	9090	2
649	20241111	090800	10906890	9000	9000	9000	9000	12
650	20241111	090700	10798890	9000	9000	9000	9000	2
651	20241111	090600	10780890	9000	9010	9010	9000	36
652	20241111	090500	10456790	9000	9000	9000	9000	0
653	20241111	090400	10456790	9000	9000	9000	9000	6
654	20241111	090300	10402790	8970	9050	9050	8970	404
655	20241111	090200	6769080	9090	9090	9090	9090	42
656	20241111	090100	6387300	9100	9130	9130	9100	3
657	20241111	090000	6359970	9100	9130	9130	9100	270