KissMeData/071950/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194600	96340980	9200	9200	9200	9200	598
3	20241113	194500	96340980	9200	9200	9200	9200	0
4	20241113	194400	96340980	9200	9200	9200	9200	0
5	20241113	194300	96340980	9200	9200	9200	9200	0
6	20241113	194200	96340980	9200	9200	9200	9200	0
7	20241113	194100	96340980	9200	9200	9200	9200	0
8	20241113	194000	96340980	9200	9200	9200	9200	0
9	20241113	193900	96340980	9200	9200	9200	9200	0
10	20241113	193800	96340980	9200	9200	9200	9200	0
11	20241113	193700	96340980	9200	9200	9200	9200	0
12	20241113	193600	96340980	9200	9200	9200	9200	0
13	20241113	193500	96340980	9200	9200	9200	9200	0
14	20241113	193400	96340980	9200	9200	9200	9200	0
15	20241113	193300	96340980	9200	9200	9200	9200	0
16	20241113	193200	96340980	9200	9200	9200	9200	0
17	20241113	193100	96340980	9200	9200	9200	9200	0
18	20241113	193000	96340980	9200	9200	9200	9200	0
19	20241113	192900	96340980	9200	9200	9200	9200	0
20	20241113	192800	96340980	9200	9200	9200	9200	0
21	20241113	192700	96340980	9200	9200	9200	9200	0
22	20241113	192600	96340980	9200	9200	9200	9200	0
23	20241113	192500	96340980	9200	9200	9200	9200	0
24	20241113	192400	96340980	9200	9200	9200	9200	0
25	20241113	192300	96340980	9200	9200	9200	9200	0
26	20241113	192200	96340980	9200	9200	9200	9200	0
27	20241113	192100	96340980	9200	9200	9200	9200	0
28	20241113	192000	96340980	9200	9200	9200	9200	0
29	20241113	191900	96340980	9200	9200	9200	9200	0
30	20241113	191800	96340980	9200	9200	9200	9200	0
31	20241113	191700	96340980	9200	9200	9200	9200	0
32	20241113	191600	96340980	9200	9200	9200	9200	598
33	20241113	191500	96340980	9200	9200	9200	9200	0
34	20241113	191400	96340980	9200	9200	9200	9200	0
35	20241113	191300	96340980	9200	9200	9200	9200	0
36	20241113	191200	96340980	9200	9200	9200	9200	0
37	20241113	191100	96340980	9200	9200	9200	9200	0
38	20241113	191000	96340980	9200	9200	9200	9200	0
39	20241113	190900	96340980	9200	9200	9200	9200	0
40	20241113	190800	96340980	9200	9200	9200	9200	0
41	20241113	190700	96340980	9200	9200	9200	9200	0
42	20241113	190600	96340980	9200	9200	9200	9200	0
43	20241113	190500	96340980	9200	9200	9200	9200	0
44	20241113	190400	96340980	9200	9200	9200	9200	0
45	20241113	190300	96340980	9200	9200	9200	9200	0
46	20241113	190200	96340980	9200	9200	9200	9200	0
47	20241113	190100	96340980	9200	9200	9200	9200	0
48	20241113	190000	96340980	9200	9200	9200	9200	0
49	20241113	185900	96340980	9200	9200	9200	9200	0
50	20241113	185800	96340980	9200	9200	9200	9200	0
51	20241113	185700	96340980	9200	9200	9200	9200	0
52	20241113	185600	96340980	9200	9200	9200	9200	0
53	20241113	185500	96340980	9200	9200	9200	9200	0
54	20241113	185400	96340980	9200	9200	9200	9200	0
55	20241113	185300	96340980	9200	9200	9200	9200	0
56	20241113	185200	96340980	9200	9200	9200	9200	0
57	20241113	185100	96340980	9200	9200	9200	9200	0
58	20241113	185000	96340980	9200	9200	9200	9200	0
59	20241113	184900	96340980	9200	9200	9200	9200	0
60	20241113	184800	96340980	9200	9200	9200	9200	0
61	20241113	184700	96340980	9200	9200	9200	9200	0
62	20241113	184600	96340980	9200	9200	9200	9200	598
63	20241113	184500	96340980	9200	9200	9200	9200	0
64	20241113	184400	96340980	9200	9200	9200	9200	0
65	20241113	184300	96340980	9200	9200	9200	9200	0
66	20241113	184200	96340980	9200	9200	9200	9200	0
67	20241113	184100	96340980	9200	9200	9200	9200	0
68	20241113	184000	96340980	9200	9200	9200	9200	0
69	20241113	183900	96340980	9200	9200	9200	9200	0
70	20241113	183800	96340980	9200	9200	9200	9200	0
71	20241113	183700	96340980	9200	9200	9200	9200	0
72	20241113	183600	96340980	9200	9200	9200	9200	0
73	20241113	183500	96340980	9200	9200	9200	9200	0
74	20241113	183400	96340980	9200	9200	9200	9200	0
75	20241113	183300	96340980	9200	9200	9200	9200	0
76	20241113	183200	96340980	9200	9200	9200	9200	0
77	20241113	183100	96340980	9200	9200	9200	9200	0
78	20241113	183000	96340980	9200	9200	9200	9200	0
79	20241113	182900	96340980	9200	9200	9200	9200	0
80	20241113	182800	96340980	9200	9200	9200	9200	0
81	20241113	182700	96340980	9200	9200	9200	9200	0
82	20241113	182600	96340980	9200	9200	9200	9200	0
83	20241113	182500	96340980	9200	9200	9200	9200	0
84	20241113	182400	96340980	9200	9200	9200	9200	0
85	20241113	182300	96340980	9200	9200	9200	9200	0
86	20241113	182200	96340980	9200	9200	9200	9200	0
87	20241113	182100	96340980	9200	9200	9200	9200	0
88	20241113	182000	96340980	9200	9200	9200	9200	0
89	20241113	181900	96340980	9200	9200	9200	9200	0
90	20241113	181800	96340980	9200	9200	9200	9200	0
91	20241113	181700	96340980	9200	9200	9200	9200	0
92	20241113	181600	96340980	9200	9200	9200	9200	598
93	20241113	181500	96340980	9200	9200	9200	9200	0
94	20241113	181400	96340980	9200	9200	9200	9200	0
95	20241113	181300	96340980	9200	9200	9200	9200	0
96	20241113	181200	96340980	9200	9200	9200	9200	0
97	20241113	181100	96340980	9200	9200	9200	9200	0
98	20241113	181000	96340980	9200	9200	9200	9200	0
99	20241113	180900	96340980	9200	9200	9200	9200	0
100	20241113	180800	96340980	9200	9200	9200	9200	0
101	20241113	180700	96340980	9200	9200	9200	9200	0
102	20241113	180600	96340980	9200	9200	9200	9200	0
103	20241113	180500	96340980	9200	9200	9200	9200	0
104	20241113	180400	96340980	9200	9200	9200	9200	0
105	20241113	180300	96340980	9200	9200	9200	9200	0
106	20241113	180200	96340980	9200	9200	9200	9200	0
107	20241113	180100	96340980	9200	9200	9200	9200	0
108	20241113	180000	96340980	9200	9200	9200	9200	0
109	20241113	175900	96340980	9200	9200	9200	9200	0
110	20241113	175800	96340980	9200	9200	9200	9200	0
111	20241113	175700	96340980	9200	9200	9200	9200	0
112	20241113	175600	96340980	9200	9200	9200	9200	0
113	20241113	175500	96340980	9200	9200	9200	9200	0
114	20241113	175400	96340980	9200	9200	9200	9200	0
115	20241113	175300	96340980	9200	9200	9200	9200	0
116	20241113	175200	96340980	9200	9200	9200	9200	0
117	20241113	175100	96340980	9200	9200	9200	9200	0
118	20241113	175000	96340980	9200	9200	9200	9200	0
119	20241113	174900	96340980	9200	9200	9200	9200	0
120	20241113	174800	96340980	9200	9200	9200	9200	0
121	20241113	174700	96340980	9200	9200	9200	9200	0
122	20241113	174600	96340980	9200	9200	9200	9200	598
123	20241113	174500	96340980	9200	9200	9200	9200	0
124	20241113	174400	96340980	9200	9200	9200	9200	0
125	20241113	174300	96340980	9200	9200	9200	9200	0
126	20241113	174200	96340980	9200	9200	9200	9200	0
127	20241113	174100	96340980	9200	9200	9200	9200	0
128	20241113	174000	96340980	9200	9200	9200	9200	0
129	20241113	173900	96340980	9200	9200	9200	9200	0
130	20241113	173800	96340980	9200	9200	9200	9200	0
131	20241113	173700	96340980	9200	9200	9200	9200	0
132	20241113	173600	96340980	9200	9200	9200	9200	0
133	20241113	173500	96340980	9200	9200	9200	9200	0
134	20241113	173400	96340980	9200	9200	9200	9200	0
135	20241113	173300	96340980	9200	9200	9200	9200	0
136	20241113	173200	96340980	9200	9200	9200	9200	0
137	20241113	173100	96340980	9200	9200	9200	9200	0
138	20241113	173000	96340980	9200	9200	9200	9200	0
139	20241113	172900	96340980	9200	9200	9200	9200	0
140	20241113	172800	96340980	9200	9200	9200	9200	0
141	20241113	172700	96340980	9200	9200	9200	9200	0
142	20241113	172600	96340980	9200	9200	9200	9200	0
143	20241113	172500	96340980	9200	9200	9200	9200	0
144	20241113	172400	96340980	9200	9200	9200	9200	0
145	20241113	172300	96340980	9200	9200	9200	9200	0
146	20241113	172200	96340980	9200	9200	9200	9200	0
147	20241113	172100	96340980	9200	9200	9200	9200	0
148	20241113	172000	96340980	9200	9200	9200	9200	0
149	20241113	171900	96340980	9200	9200	9200	9200	0
150	20241113	171800	96340980	9200	9200	9200	9200	0
151	20241113	171700	96340980	9200	9200	9200	9200	0
152	20241113	171600	96340980	9200	9200	9200	9200	598
153	20241113	171500	96340980	9200	9200	9200	9200	0
154	20241113	171400	96340980	9200	9200	9200	9200	0
155	20241113	171300	96340980	9200	9200	9200	9200	0
156	20241113	171200	96340980	9200	9200	9200	9200	0
157	20241113	171100	96340980	9200	9200	9200	9200	0
158	20241113	171000	96340980	9200	9200	9200	9200	0
159	20241113	170900	96340980	9200	9200	9200	9200	0
160	20241113	170800	96340980	9200	9200	9200	9200	0
161	20241113	170700	96340980	9200	9200	9200	9200	0
162	20241113	170600	96340980	9200	9200	9200	9200	0
163	20241113	170500	96340980	9200	9200	9200	9200	0
164	20241113	170400	96340980	9200	9200	9200	9200	0
165	20241113	170300	96340980	9200	9200	9200	9200	0
166	20241113	170200	96340980	9200	9200	9200	9200	0
167	20241113	170100	96340980	9200	9200	9200	9200	0
168	20241113	170000	96340980	9200	9200	9200	9200	0
169	20241113	165900	96340980	9200	9200	9200	9200	0
170	20241113	165800	96340980	9200	9200	9200	9200	0
171	20241113	165700	96340980	9200	9200	9200	9200	0
172	20241113	165600	96340980	9200	9200	9200	9200	0
173	20241113	165500	96340980	9200	9200	9200	9200	0
174	20241113	165400	96340980	9200	9200	9200	9200	0
175	20241113	165300	96340980	9200	9200	9200	9200	0
176	20241113	165200	96340980	9200	9200	9200	9200	0
177	20241113	165100	96340980	9200	9200	9200	9200	0
178	20241113	165000	96340980	9200	9200	9200	9200	0
179	20241113	164900	96340980	9200	9200	9200	9200	0
180	20241113	164800	96340980	9200	9200	9200	9200	0
181	20241113	164700	96340980	9200	9200	9200	9200	0
182	20241113	164600	96340980	9200	9200	9200	9200	598
183	20241113	164500	96340980	9200	9200	9200	9200	0
184	20241113	164400	96340980	9200	9200	9200	9200	0
185	20241113	164300	96340980	9200	9200	9200	9200	0
186	20241113	164200	96340980	9200	9200	9200	9200	0
187	20241113	164100	96340980	9200	9200	9200	9200	0
188	20241113	164000	96340980	9200	9200	9200	9200	0
189	20241113	163900	96340980	9200	9200	9200	9200	0
190	20241113	163800	96340980	9200	9200	9200	9200	0
191	20241113	163700	96340980	9200	9200	9200	9200	0
192	20241113	163600	96340980	9200	9200	9200	9200	0
193	20241113	163500	96340980	9200	9200	9200	9200	0
194	20241113	163400	96340980	9200	9200	9200	9200	0
195	20241113	163300	96340980	9200	9200	9200	9200	0
196	20241113	163200	96340980	9200	9200	9200	9200	0
197	20241113	163100	96340980	9200	9200	9200	9200	0
198	20241113	163000	96340980	9200	9200	9200	9200	0
199	20241113	162900	96340980	9200	9200	9200	9200	0
200	20241113	162800	96340980	9200	9200	9200	9200	0
201	20241113	162700	96340980	9200	9200	9200	9200	0
202	20241113	162600	96340980	9200	9200	9200	9200	0
203	20241113	162500	96340980	9200	9200	9200	9200	0
204	20241113	162400	96340980	9200	9200	9200	9200	0
205	20241113	162300	96340980	9200	9200	9200	9200	0
206	20241113	162200	96340980	9200	9200	9200	9200	0
207	20241113	162100	96340980	9200	9200	9200	9200	0
208	20241113	162000	96340980	9200	9200	9200	9200	0
209	20241113	161900	96340980	9200	9200	9200	9200	0
210	20241113	161800	96340980	9200	9200	9200	9200	0
211	20241113	161700	96340980	9200	9200	9200	9200	0
212	20241113	161600	96340980	9200	9200	9200	9200	598
213	20241113	161500	96340980	9200	9200	9200	9200	0
214	20241113	161400	96340980	9200	9200	9200	9200	0
215	20241113	161300	96340980	9200	9200	9200	9200	0
216	20241113	161200	96340980	9200	9200	9200	9200	0
217	20241113	161100	96340980	9200	9200	9200	9200	0
218	20241113	161000	96340980	9200	9200	9200	9200	0
219	20241113	160900	96340980	9200	9200	9200	9200	0
220	20241113	160800	96340980	9200	9200	9200	9200	0
221	20241113	160700	96340980	9200	9200	9200	9200	0
222	20241113	160600	96340980	9200	9200	9200	9200	0
223	20241113	160500	96340980	9200	9200	9200	9200	0
224	20241113	160400	96340980	9200	9200	9200	9200	0
225	20241113	160300	96340980	9200	9200	9200	9200	0
226	20241113	160200	96340980	9200	9200	9200	9200	0
227	20241113	160100	96340980	9200	9200	9200	9200	0
228	20241113	160000	96340980	9200	9200	9200	9200	0
229	20241113	155900	96340980	9200	9200	9200	9200	0
230	20241113	155800	96340980	9200	9200	9200	9200	0
231	20241113	155700	96340980	9200	9200	9200	9200	0
232	20241113	155600	96340980	9200	9200	9200	9200	0
233	20241113	155500	96340980	9200	9200	9200	9200	0
234	20241113	155400	96340980	9200	9200	9200	9200	0
235	20241113	155300	96340980	9200	9200	9200	9200	0
236	20241113	155200	96340980	9200	9200	9200	9200	0
237	20241113	155100	96340980	9200	9200	9200	9200	0
238	20241113	155000	96340980	9200	9200	9200	9200	0
239	20241113	154900	96340980	9200	9200	9200	9200	0
240	20241113	154800	96340980	9200	9200	9200	9200	0
241	20241113	154700	96340980	9200	9200	9200	9200	0
242	20241113	154600	96340980	9200	9200	9200	9200	598
243	20241113	154500	96340980	9200	9200	9200	9200	0
244	20241113	154400	96340980	9200	9200	9200	9200	0
245	20241113	154300	96340980	9200	9200	9200	9200	0
246	20241113	154200	96340980	9200	9200	9200	9200	0
247	20241113	154100	96340980	9200	9200	9200	9200	0
248	20241113	154000	96340980	9200	9200	9200	9200	0
249	20241113	153900	96340980	9200	9200	9200	9200	0
250	20241113	153800	96340980	9200	9200	9200	9200	0
251	20241113	153700	96340980	9200	9200	9200	9200	0
252	20241113	153600	96340980	9200	9200	9200	9200	0
253	20241113	153500	96340980	9200	9200	9200	9200	0
254	20241113	153400	96340980	9200	9200	9200	9200	0
255	20241113	153300	96340980	9200	9200	9200	9200	0
256	20241113	153200	96340980	9200	9200	9200	9200	0
257	20241113	153100	96340980	9200	9200	9200	9200	0
258	20241113	153000	96340980	9200	9200	9200	9200	598
259	20241113	152900	90839380	9090	9090	9090	9090	0
260	20241113	152800	90839380	9090	9090	9090	9090	0
261	20241113	152700	90839380	9090	9090	9090	9090	0
262	20241113	152600	90839380	9090	9090	9090	9090	0
263	20241113	152500	90839380	9090	9090	9090	9090	0
264	20241113	152400	90839380	9090	9090	9090	9090	0
265	20241113	152300	90839380	9090	9090	9090	9090	0
266	20241113	152200	90839380	9090	9090	9090	9090	0
267	20241113	152100	90839380	9090	9090	9090	9090	0
268	20241113	152000	90839380	9090	9090	9090	9090	0
269	20241113	151900	90839380	9090	9100	9100	9090	208
270	20241113	151800	88946990	9150	9150	9150	9150	0
271	20241113	151700	88946990	9150	9150	9150	9150	0
272	20241113	151600	88946990	9150	9150	9150	9150	0
273	20241113	151500	88946990	9150	9150	9150	9150	0
274	20241113	151400	88946990	9150	9150	9150	9150	0
275	20241113	151300	88946990	9150	9150	9150	9150	0
276	20241113	151200	88946990	9150	9150	9150	9150	0
277	20241113	151100	88946990	9150	9150	9150	9150	20
278	20241113	151000	88763990	9100	9100	9100	9100	0
279	20241113	150900	88763990	9100	9100	9100	9100	334
280	20241113	150800	85724590	9100	9100	9100	9100	0
281	20241113	150700	85724590	9100	9100	9100	9100	102
282	20241113	150600	84796390	9100	9100	9100	9100	0
283	20241113	150500	84796390	9100	9100	9100	9100	0
284	20241113	150400	84796390	9100	9100	9100	9100	0
285	20241113	150300	84796390	9100	9100	9100	9100	0
286	20241113	150200	84796390	9100	9100	9100	9100	12
287	20241113	150100	84687190	9100	9100	9100	9100	0
288	20241113	150000	84687190	9100	9100	9100	9100	10
289	20241113	145900	84596190	9100	9100	9100	9100	0
290	20241113	145800	84596190	9100	9100	9100	9100	0
291	20241113	145700	84596190	9100	9100	9100	9100	10
292	20241113	145600	84505190	9100	9100	9100	9100	0
293	20241113	145500	84505190	9100	9100	9100	9100	0
294	20241113	145400	84505190	9100	9100	9100	9100	0
295	20241113	145300	84505190	9100	9100	9100	9100	0
296	20241113	145200	84505190	9100	9100	9100	9100	143
297	20241113	145100	83203890	9100	9100	9100	9100	0
298	20241113	145000	83203890	9100	9100	9100	9100	0
299	20241113	144900	83203890	9100	9100	9100	9100	300
300	20241113	144800	80473890	9100	9100	9100	9100	0
301	20241113	144700	80473890	9100	9100	9100	9100	0
302	20241113	144600	80473890	9100	9100	9100	9100	0
303	20241113	144500	80473890	9100	9100	9100	9100	0
304	20241113	144400	80473890	9100	9100	9100	9100	0
305	20241113	144300	80473890	9100	9100	9100	9100	0
306	20241113	144200	80473890	9100	9100	9100	9100	0
307	20241113	144100	80473890	9100	9100	9100	9100	0
308	20241113	144000	80473890	9100	9100	9100	9100	0
309	20241113	143900	80473890	9100	9100	9100	9100	0
310	20241113	143800	80473890	9100	9100	9100	9100	0
311	20241113	143700	80473890	9100	9100	9100	9100	0
312	20241113	143600	80473890	9100	9100	9100	9100	0
313	20241113	143500	80473890	9100	9100	9100	9100	0
314	20241113	143400	80473890	9100	9100	9100	9100	0
315	20241113	143300	80473890	9100	9100	9100	9100	0
316	20241113	143200	80473890	9100	9100	9100	9100	0
317	20241113	143100	80473890	9100	9100	9100	9100	0
318	20241113	143000	80473890	9100	9100	9100	9100	0
319	20241113	142900	80473890	9100	9100	9100	9100	0
320	20241113	142800	80473890	9100	9100	9100	9100	0
321	20241113	142700	80473890	9100	9100	9100	9100	0
322	20241113	142600	80473890	9100	9100	9100	9100	0
323	20241113	142500	80473890	9100	9100	9100	9100	100
324	20241113	142400	79563890	9100	9100	9100	9100	15
325	20241113	142300	79427390	9150	9150	9150	9150	0
326	20241113	142200	79427390	9150	9150	9150	9150	0
327	20241113	142100	79427390	9150	9150	9150	9150	0
328	20241113	142000	79427390	9150	9150	9150	9150	0
329	20241113	141900	79427390	9150	9150	9150	9150	0
330	20241113	141800	79427390	9150	9150	9150	9150	0
331	20241113	141700	79427390	9150	9150	9150	9150	0
332	20241113	141600	79427390	9150	9150	9150	9150	0
333	20241113	141500	79427390	9150	9150	9150	9150	0
334	20241113	141400	79427390	9150	9150	9150	9150	0
335	20241113	141300	79427390	9150	9150	9150	9150	0
336	20241113	141200	79427390	9150	9150	9150	9150	0
337	20241113	141100	79427390	9150	9150	9150	9150	0
338	20241113	141000	79427390	9150	9150	9150	9150	0
339	20241113	140900	79427390	9150	9150	9150	9150	0
340	20241113	140800	79427390	9150	9150	9150	9150	0
341	20241113	140700	79427390	9150	9150	9150	9150	30
342	20241113	140600	79152890	9100	9100	9100	9100	0
343	20241113	140500	79152890	9100	9100	9100	9100	0
344	20241113	140400	79152890	9100	9100	9100	9100	0
345	20241113	140300	79152890	9100	9100	9100	9100	569
346	20241113	140200	73974990	9100	9100	9100	9100	0
347	20241113	140100	73974990	9100	9110	9110	9100	145
348	20241113	140000	72654180	9110	9110	9110	9110	28
349	20241113	135900	72399100	9110	9110	9110	9110	0
350	20241113	135800	72399100	9110	9110	9110	9110	0
351	20241113	135700	72399100	9110	9110	9110	9110	0
352	20241113	135600	72399100	9110	9110	9110	9110	0
353	20241113	135500	72399100	9110	9110	9110	9110	0
354	20241113	135400	72399100	9110	9110	9110	9110	0
355	20241113	135300	72399100	9110	9110	9110	9110	1
356	20241113	135200	72389990	9150	9150	9150	9150	0
357	20241113	135100	72389990	9150	9150	9150	9150	0
358	20241113	135000	72389990	9150	9150	9150	9150	0
359	20241113	134900	72389990	9150	9150	9150	9150	0
360	20241113	134800	72389990	9150	9150	9150	9150	11
361	20241113	134700	72289340	9110	9110	9110	9110	0
362	20241113	134600	72289340	9110	9110	9110	9110	0
363	20241113	134500	72289340	9110	9110	9110	9110	0
364	20241113	134400	72289340	9110	9110	9110	9110	0
365	20241113	134300	72289340	9110	9110	9110	9110	0
366	20241113	134200	72289340	9110	9110	9110	9110	0
367	20241113	134100	72289340	9110	9110	9110	9110	0
368	20241113	134000	72289340	9110	9110	9110	9110	0
369	20241113	133900	72289340	9110	9110	9110	9110	0
370	20241113	133800	72289340	9110	9110	9110	9110	0
371	20241113	133700	72289340	9110	9110	9110	9110	0
372	20241113	133600	72289340	9110	9110	9110	9110	1065
373	20241113	133500	62587190	9090	9090	9090	9090	0
374	20241113	133400	62587190	9090	9090	9090	9090	0
375	20241113	133300	62587190	9090	9090	9090	9090	15
376	20241113	133200	62450840	9110	9110	9110	9110	0
377	20241113	133100	62450840	9110	9110	9110	9110	0
378	20241113	133000	62450840	9110	9110	9110	9110	0
379	20241113	132900	62450840	9110	9110	9110	9110	0
380	20241113	132800	62450840	9110	9110	9110	9110	0
381	20241113	132700	62450840	9110	9090	9110	9090	1157
382	20241113	132600	51921110	9090	9090	9090	9090	1
383	20241113	132500	51912020	9040	9090	9090	9040	12
384	20241113	132400	51803490	9030	9030	9030	9030	0
385	20241113	132300	51803490	9030	9030	9030	9030	0
386	20241113	132200	51803490	9030	9030	9030	9030	0
387	20241113	132100	51803490	9030	9030	9030	9030	0
388	20241113	132000	51803490	9030	9030	9030	9030	0
389	20241113	131900	51803490	9030	9030	9030	9030	0
390	20241113	131800	51803490	9030	9030	9030	9030	0
391	20241113	131700	51803490	9030	9030	9030	9030	100
392	20241113	131600	50900490	9030	9030	9030	9030	0
393	20241113	131500	50900490	9030	9030	9030	9030	6
394	20241113	131400	50846310	9050	9050	9050	9050	0
395	20241113	131300	50846310	9050	9050	9050	9050	0
396	20241113	131200	50846310	9050	9050	9050	9050	0
397	20241113	131100	50846310	9050	9050	9050	9050	0
398	20241113	131000	50846310	9050	9050	9050	9050	0
399	20241113	130900	50846310	9050	9050	9050	9050	0
400	20241113	130800	50846310	9050	9050	9050	9050	0
401	20241113	130700	50846310	9050	9050	9050	9050	0
402	20241113	130600	50846310	9050	9050	9050	9050	0
403	20241113	130500	50846310	9050	9050	9050	9050	0
404	20241113	130400	50846310	9050	9050	9050	9050	0
405	20241113	130300	50846310	9050	9050	9050	9050	0
406	20241113	130200	50846310	9050	9050	9050	9050	0
407	20241113	130100	50846310	9050	9050	9050	9050	0
408	20241113	130000	50846310	9050	9050	9050	9050	0
409	20241113	125900	50846310	9050	9040	9050	9040	1189
410	20241113	125800	40087750	9010	9010	9010	9010	0
411	20241113	125700	40087750	9010	9010	9010	9010	1
412	20241113	125600	40078740	9010	9010	9010	9010	0
413	20241113	125500	40078740	9010	9010	9010	9010	0
414	20241113	125400	40078740	9010	9010	9010	9010	0
415	20241113	125300	40078740	9010	9010	9010	9010	0
416	20241113	125200	40078740	9010	9010	9010	9010	0
417	20241113	125100	40078740	9010	9010	9010	9010	0
418	20241113	125000	40078740	9010	9010	9010	9010	0
419	20241113	124900	40078740	9010	9010	9010	9010	20
420	20241113	124800	39898540	9010	9010	9010	9010	0
421	20241113	124700	39898540	9010	9010	9010	9010	0
422	20241113	124600	39898540	9010	9010	9010	9010	0
423	20241113	124500	39898540	9010	9010	9010	9010	0
424	20241113	124400	39898540	9010	9010	9010	9010	20
425	20241113	124300	39718340	9010	9010	9010	9010	0
426	20241113	124200	39718340	9010	9040	9040	9010	20
427	20241113	124100	39537840	9010	9010	9010	9010	0
428	20241113	124000	39537840	9010	9010	9010	9010	0
429	20241113	123900	39537840	9010	9010	9010	9010	0
430	20241113	123800	39537840	9010	9010	9010	9010	0
431	20241113	123700	39537840	9010	9010	9010	9010	229
432	20241113	123600	37474550	9010	9010	9010	9010	0
433	20241113	123500	37474550	9010	9010	9010	9010	0
434	20241113	123400	37474550	9010	9010	9010	9010	0
435	20241113	123300	37474550	9010	9010	9010	9010	0
436	20241113	123200	37474550	9010	9010	9010	9010	0
437	20241113	123100	37474550	9010	9010	9010	9010	0
438	20241113	123000	37474550	9010	9010	9010	9010	451
439	20241113	122900	33411040	9020	9020	9020	9020	0
440	20241113	122800	33411040	9020	9020	9020	9020	0
441	20241113	122700	33411040	9020	9020	9020	9020	0
442	20241113	122600	33411040	9020	9020	9020	9020	0
443	20241113	122500	33411040	9020	9020	9020	9020	0
444	20241113	122400	33411040	9020	9020	9020	9020	0
445	20241113	122300	33411040	9020	9020	9020	9020	0
446	20241113	122200	33411040	9020	9020	9020	9020	0
447	20241113	122100	33411040	9020	9020	9020	9020	0
448	20241113	122000	33411040	9020	9020	9020	9020	0
449	20241113	121900	33411040	9020	9020	9020	9020	0
450	20241113	121800	33411040	9020	9020	9020	9020	0
451	20241113	121700	33411040	9020	9020	9020	9020	0
452	20241113	121600	33411040	9020	9020	9020	9020	0
453	20241113	121500	33411040	9020	9020	9020	9020	0
454	20241113	121400	33411040	9020	9020	9020	9020	3
455	20241113	121300	33383980	9020	9020	9020	9020	0
456	20241113	121200	33383980	9020	9020	9020	9020	0
457	20241113	121100	33383980	9020	9020	9020	9020	1
458	20241113	121000	33374960	9030	9030	9030	9030	0
459	20241113	120900	33374960	9030	9030	9030	9030	0
460	20241113	120800	33374960	9030	9030	9030	9030	0
461	20241113	120700	33374960	9030	9020	9030	9020	81
462	20241113	120600	32643900	9020	9020	9020	9020	0
463	20241113	120500	32643900	9020	9020	9020	9020	0
464	20241113	120400	32643900	9020	9020	9020	9020	0
465	20241113	120300	32643900	9020	9020	9020	9020	0
466	20241113	120200	32643900	9020	9020	9020	9020	0
467	20241113	120100	32643900	9020	9020	9020	9020	0
468	20241113	120000	32643900	9020	9020	9020	9020	5
469	20241113	115900	32598800	9050	9050	9050	9050	0
470	20241113	115800	32598800	9050	9050	9050	9050	0
471	20241113	115700	32598800	9050	9050	9050	9050	0
472	20241113	115600	32598800	9050	9050	9050	9050	0
473	20241113	115500	32598800	9050	9020	9050	9020	94
474	20241113	115400	31748750	9040	9040	9040	9040	0
475	20241113	115300	31748750	9040	9040	9040	9040	0
476	20241113	115200	31748750	9040	9040	9040	9040	0
477	20241113	115100	31748750	9040	9040	9040	9040	0
478	20241113	115000	31748750	9040	9040	9040	9040	10
479	20241113	114900	31658350	9020	9020	9020	9020	0
480	20241113	114800	31658350	9020	9020	9020	9020	0
481	20241113	114700	31658350	9020	9020	9020	9020	0
482	20241113	114600	31658350	9020	9020	9020	9020	0
483	20241113	114500	31658350	9020	9020	9020	9020	0
484	20241113	114400	31658350	9020	9020	9020	9020	0
485	20241113	114300	31658350	9020	9020	9020	9020	0
486	20241113	114200	31658350	9020	9020	9020	9020	0
487	20241113	114100	31658350	9020	9020	9020	9020	0
488	20241113	114000	31658350	9020	9020	9020	9020	0
489	20241113	113900	31658350	9020	9020	9020	9020	0
490	20241113	113800	31658350	9020	9020	9020	9020	0
491	20241113	113700	31658350	9020	9020	9020	9020	0
492	20241113	113600	31658350	9020	9030	9030	9020	177
493	20241113	113500	30061710	9030	9030	9030	9030	250
494	20241113	113400	27804210	9040	9040	9040	9040	196
495	20241113	113300	26032370	9050	9050	9050	9050	20
496	20241113	113200	25851370	9100	9100	9100	9100	0
497	20241113	113100	25851370	9100	9100	9100	9100	0
498	20241113	113000	25851370	9100	9100	9100	9100	0
499	20241113	112900	25851370	9100	9100	9100	9100	0
500	20241113	112800	25851370	9100	9100	9100	9100	0
501	20241113	112700	25851370	9100	9100	9100	9100	0
502	20241113	112600	25851370	9100	9100	9100	9100	0
503	20241113	112500	25851370	9100	9100	9100	9100	0
504	20241113	112400	25851370	9100	9100	9100	9100	0
505	20241113	112300	25851370	9100	9100	9100	9100	0
506	20241113	112200	25851370	9100	9100	9100	9100	0
507	20241113	112100	25851370	9100	9100	9100	9100	0
508	20241113	112000	25851370	9100	9100	9100	9100	0
509	20241113	111900	25851370	9100	9100	9100	9100	20
510	20241113	111800	25669370	9060	9060	9060	9060	0
511	20241113	111700	25669370	9060	9060	9060	9060	5
512	20241113	111600	25624070	9060	9060	9060	9060	0
513	20241113	111500	25624070	9060	9060	9060	9060	0
514	20241113	111400	25624070	9060	9060	9060	9060	0
515	20241113	111300	25624070	9060	9060	9060	9060	0
516	20241113	111200	25624070	9060	9060	9060	9060	0
517	20241113	111100	25624070	9060	9060	9060	9060	0
518	20241113	111000	25624070	9060	9060	9060	9060	0
519	20241113	110900	25624070	9060	9060	9060	9060	0
520	20241113	110800	25624070	9060	9060	9060	9060	0
521	20241113	110700	25624070	9060	9070	9070	9060	15
522	20241113	110600	25488070	9100	9100	9100	9100	0
523	20241113	110500	25488070	9100	9100	9100	9100	2
524	20241113	110400	25469870	9080	9080	9080	9080	0
525	20241113	110300	25469870	9080	9080	9080	9080	10
526	20241113	110200	25379070	9110	9110	9110	9110	0
527	20241113	110100	25379070	9110	9110	9110	9110	200
528	20241113	110000	23557070	9110	9110	9110	9110	0
529	20241113	105900	23557070	9110	9110	9110	9110	0
530	20241113	105800	23557070	9110	9110	9110	9110	0
531	20241113	105700	23557070	9110	9110	9110	9110	0
532	20241113	105600	23557070	9110	9110	9110	9110	0
533	20241113	105500	23557070	9110	9110	9110	9110	0
534	20241113	105400	23557070	9110	9110	9110	9110	9
535	20241113	105300	23475080	9100	9100	9100	9100	0
536	20241113	105200	23475080	9100	9100	9100	9100	1
537	20241113	105100	23465980	9110	9110	9110	9110	0
538	20241113	105000	23465980	9110	9110	9110	9110	0
539	20241113	104900	23465980	9110	9110	9110	9110	0
540	20241113	104800	23465980	9110	9110	9110	9110	0
541	20241113	104700	23465980	9110	9110	9110	9110	0
542	20241113	104600	23465980	9110	9110	9110	9110	0
543	20241113	104500	23465980	9110	9110	9110	9110	10
544	20241113	104400	23374880	9100	9100	9100	9100	0
545	20241113	104300	23374880	9100	9100	9100	9100	0
546	20241113	104200	23374880	9100	9100	9100	9100	0
547	20241113	104100	23374880	9100	9100	9100	9100	4
548	20241113	104000	23338480	9120	9120	9120	9120	0
549	20241113	103900	23338480	9120	9120	9120	9120	0
550	20241113	103800	23338480	9120	9120	9120	9120	0
551	20241113	103700	23338480	9120	9110	9120	9040	180
552	20241113	103600	21708050	9060	9110	9110	9060	19
553	20241113	103500	21535410	9110	9110	9110	9110	0
554	20241113	103400	21535410	9110	9100	9110	9100	40
555	20241113	103300	21171210	9050	9050	9050	9050	0
556	20241113	103200	21171210	9050	9050	9050	9050	0
557	20241113	103100	21171210	9050	9050	9050	9050	0
558	20241113	103000	21171210	9050	9050	9050	9050	18
559	20241113	102900	21008310	9110	9110	9110	9110	0
560	20241113	102800	21008310	9110	9110	9110	9110	0
561	20241113	102700	21008310	9110	9110	9110	9110	0
562	20241113	102600	21008310	9110	9110	9110	9110	0
563	20241113	102500	21008310	9110	9110	9110	9110	0
564	20241113	102400	21008310	9110	9110	9110	9110	0
565	20241113	102300	21008310	9110	9110	9110	9110	0
566	20241113	102200	21008310	9110	9110	9110	9110	0
567	20241113	102100	21008310	9110	9110	9110	9110	0
568	20241113	102000	21008310	9110	9110	9110	9110	0
569	20241113	101900	21008310	9110	9110	9110	9110	0
570	20241113	101800	21008310	9110	9110	9110	9110	0
571	20241113	101700	21008310	9110	9110	9110	9110	0
572	20241113	101600	21008310	9110	9110	9110	9110	0
573	20241113	101500	21008310	9110	9110	9110	9110	3
574	20241113	101400	20980980	9110	9110	9110	9110	10
575	20241113	101300	20889880	9060	9060	9060	9060	1
576	20241113	101200	20880820	9070	9070	9070	9070	0
577	20241113	101100	20880820	9070	9070	9070	9070	1
578	20241113	101000	20871750	9080	9080	9080	9080	0
579	20241113	100900	20871750	9080	9080	9080	9080	1
580	20241113	100800	20862670	9120	9120	9120	9120	0
581	20241113	100700	20862670	9120	9120	9120	9120	0
582	20241113	100600	20862670	9120	9120	9120	9120	0
583	20241113	100500	20862670	9120	9120	9120	9120	0
584	20241113	100400	20862670	9120	9120	9120	9120	0
585	20241113	100300	20862670	9120	9120	9120	9120	0
586	20241113	100200	20862670	9120	9120	9120	9120	0
587	20241113	100100	20862670	9120	9120	9120	9120	0
588	20241113	100000	20862670	9120	9120	9120	9120	0
589	20241113	095900	20862670	9120	9120	9120	9120	0
590	20241113	095800	20862670	9120	9120	9120	9120	0
591	20241113	095700	20862670	9120	9120	9120	9120	0
592	20241113	095600	20862670	9120	9120	9120	9120	20
593	20241113	095500	20680270	9130	9130	9130	9130	0
594	20241113	095400	20680270	9130	9130	9130	9130	0
595	20241113	095300	20680270	9130	9130	9130	9130	0
596	20241113	095200	20680270	9130	9130	9130	9130	30
597	20241113	095100	20406370	9090	9090	9090	9090	0
598	20241113	095000	20406370	9090	9090	9090	9090	0
599	20241113	094900	20406370	9090	9090	9090	9090	0
600	20241113	094800	20406370	9090	9090	9090	9090	410
601	20241113	094700	16679470	9090	9090	9090	9090	50
602	20241113	094600	16224970	9090	9090	9090	9090	50
603	20241113	094500	15770470	9100	9100	9100	9100	10
604	20241113	094400	15679470	9150	9150	9150	9150	0
605	20241113	094300	15679470	9150	9130	9150	9130	30
606	20241113	094200	15405350	9120	9120	9120	9120	0
607	20241113	094100	15405350	9120	9120	9120	9120	20
608	20241113	094000	15222950	9120	9120	9120	9120	0
609	20241113	093900	15222950	9120	9120	9120	9120	0
610	20241113	093800	15222950	9120	9120	9120	9120	0
611	20241113	093700	15222950	9120	9120	9120	9120	0
612	20241113	093600	15222950	9120	9120	9120	9120	1
613	20241113	093500	15213830	9130	9130	9130	9130	1
614	20241113	093400	15204700	9020	9020	9020	9020	0
615	20241113	093300	15204700	9020	9020	9020	9020	8
616	20241113	093200	15132540	9140	9140	9140	9140	1
617	20241113	093100	15123400	9140	9140	9140	9140	1
618	20241113	093000	15114260	9070	9070	9070	9070	118
619	20241113	092900	14044000	9000	9000	9000	9000	0
620	20241113	092800	14044000	9000	9000	9000	9000	0
621	20241113	092700	14044000	9000	9000	9000	9000	0
622	20241113	092600	14044000	9000	9000	9000	9000	0
623	20241113	092500	14044000	9000	9000	9000	9000	0
624	20241113	092400	14044000	9000	9000	9000	9000	0
625	20241113	092300	14044000	9000	9000	9000	9000	0
626	20241113	092200	14044000	9000	9010	9010	9000	90
627	20241113	092100	13233630	9000	9000	9000	9000	0
628	20241113	092000	13233630	9000	9000	9000	9000	0
629	20241113	091900	13233630	9000	9010	9010	9000	12
630	20241113	091800	13125620	9000	9000	9000	9000	212
631	20241113	091700	11217620	9000	9000	9000	9000	0
632	20241113	091600	11217620	9000	9010	9010	9000	1090
633	20241113	091500	1401240	9010	9020	9160	9010	31
634	20241113	091400	1120420	9010	9010	9010	9010	0
635	20241113	091300	1120420	9010	9010	9010	9010	0
636	20241113	091200	1120420	9010	9010	9010	9010	0
637	20241113	091100	1120420	9010	9030	9030	9010	90
638	20241113	091000	309150	9010	9010	9010	9010	0
639	20241113	090900	309150	9010	9010	9010	9010	0
640	20241113	090800	309150	9010	9010	9010	9010	0
641	20241113	090700	309150	9010	9010	9010	9010	0
642	20241113	090600	309150	9010	9010	9010	9010	0
643	20241113	090500	309150	9010	9010	9010	9010	0
644	20241113	090400	309150	9010	9000	9010	9000	24
645	20241113	090300	93000	9300	9300	9300	9300	0
646	20241113	090200	93000	9300	9300	9300	9300	0
647	20241113	090100	93000	9300	9300	9300	9300	0
648	20241113	090000	93000	9300	9300	9300	9300	10