KissMeData/071950/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194600	275502940	9200	9200	9200	9200	201
3	20241112	194500	275502940	9200	9200	9200	9200	0
4	20241112	194400	275502940	9200	9200	9200	9200	0
5	20241112	194300	275502940	9200	9200	9200	9200	0
6	20241112	194200	275502940	9200	9200	9200	9200	0
7	20241112	194100	275502940	9200	9200	9200	9200	0
8	20241112	194000	275502940	9200	9200	9200	9200	0
9	20241112	193900	275502940	9200	9200	9200	9200	0
10	20241112	193800	275502940	9200	9200	9200	9200	0
11	20241112	193700	275502940	9200	9200	9200	9200	0
12	20241112	193600	275502940	9200	9200	9200	9200	0
13	20241112	193500	275502940	9200	9200	9200	9200	0
14	20241112	193400	275502940	9200	9200	9200	9200	0
15	20241112	193300	275502940	9200	9200	9200	9200	0
16	20241112	193200	275502940	9200	9200	9200	9200	0
17	20241112	193100	275502940	9200	9200	9200	9200	0
18	20241112	193000	275502940	9200	9200	9200	9200	0
19	20241112	192900	275502940	9200	9200	9200	9200	0
20	20241112	192800	275502940	9200	9200	9200	9200	0
21	20241112	192700	275502940	9200	9200	9200	9200	0
22	20241112	192600	275502940	9200	9200	9200	9200	0
23	20241112	192500	275502940	9200	9200	9200	9200	0
24	20241112	192400	275502940	9200	9200	9200	9200	0
25	20241112	192300	275502940	9200	9200	9200	9200	0
26	20241112	192200	275502940	9200	9200	9200	9200	0
27	20241112	192100	275502940	9200	9200	9200	9200	0
28	20241112	192000	275502940	9200	9200	9200	9200	0
29	20241112	191900	275502940	9200	9200	9200	9200	0
30	20241112	191800	275502940	9200	9200	9200	9200	0
31	20241112	191700	275502940	9200	9200	9200	9200	0
32	20241112	191600	275502940	9200	9200	9200	9200	201
33	20241112	191500	275502940	9200	9200	9200	9200	0
34	20241112	191400	275502940	9200	9200	9200	9200	0
35	20241112	191300	275502940	9200	9200	9200	9200	0
36	20241112	191200	275502940	9200	9200	9200	9200	0
37	20241112	191100	275502940	9200	9200	9200	9200	0
38	20241112	191000	275502940	9200	9200	9200	9200	0
39	20241112	190900	275502940	9200	9200	9200	9200	0
40	20241112	190800	275502940	9200	9200	9200	9200	0
41	20241112	190700	275502940	9200	9200	9200	9200	0
42	20241112	190600	275502940	9200	9200	9200	9200	0
43	20241112	190500	275502940	9200	9200	9200	9200	0
44	20241112	190400	275502940	9200	9200	9200	9200	0
45	20241112	190300	275502940	9200	9200	9200	9200	0
46	20241112	190200	275502940	9200	9200	9200	9200	0
47	20241112	190100	275502940	9200	9200	9200	9200	0
48	20241112	190000	275502940	9200	9200	9200	9200	0
49	20241112	185900	275502940	9200	9200	9200	9200	0
50	20241112	185800	275502940	9200	9200	9200	9200	0
51	20241112	185700	275502940	9200	9200	9200	9200	0
52	20241112	185600	275502940	9200	9200	9200	9200	0
53	20241112	185500	275502940	9200	9200	9200	9200	0
54	20241112	185400	275502940	9200	9200	9200	9200	0
55	20241112	185300	275502940	9200	9200	9200	9200	0
56	20241112	185200	275502940	9200	9200	9200	9200	0
57	20241112	185100	275502940	9200	9200	9200	9200	0
58	20241112	185000	275502940	9200	9200	9200	9200	0
59	20241112	184900	275502940	9200	9200	9200	9200	0
60	20241112	184800	275502940	9200	9200	9200	9200	0
61	20241112	184700	275502940	9200	9200	9200	9200	0
62	20241112	184600	275502940	9200	9200	9200	9200	201
63	20241112	184500	275502940	9200	9200	9200	9200	0
64	20241112	184400	275502940	9200	9200	9200	9200	0
65	20241112	184300	275502940	9200	9200	9200	9200	0
66	20241112	184200	275502940	9200	9200	9200	9200	0
67	20241112	184100	275502940	9200	9200	9200	9200	0
68	20241112	184000	275502940	9200	9200	9200	9200	0
69	20241112	183900	275502940	9200	9200	9200	9200	0
70	20241112	183800	275502940	9200	9200	9200	9200	0
71	20241112	183700	275502940	9200	9200	9200	9200	0
72	20241112	183600	275502940	9200	9200	9200	9200	0
73	20241112	183500	275502940	9200	9200	9200	9200	0
74	20241112	183400	275502940	9200	9200	9200	9200	0
75	20241112	183300	275502940	9200	9200	9200	9200	0
76	20241112	183200	275502940	9200	9200	9200	9200	0
77	20241112	183100	275502940	9200	9200	9200	9200	0
78	20241112	183000	275502940	9200	9200	9200	9200	0
79	20241112	182900	275502940	9200	9200	9200	9200	0
80	20241112	182800	275502940	9200	9200	9200	9200	0
81	20241112	182700	275502940	9200	9200	9200	9200	0
82	20241112	182600	275502940	9200	9200	9200	9200	0
83	20241112	182500	275502940	9200	9200	9200	9200	0
84	20241112	182400	275502940	9200	9200	9200	9200	0
85	20241112	182300	275502940	9200	9200	9200	9200	0
86	20241112	182200	275502940	9200	9200	9200	9200	0
87	20241112	182100	275502940	9200	9200	9200	9200	0
88	20241112	182000	275502940	9200	9200	9200	9200	0
89	20241112	181900	275502940	9200	9200	9200	9200	0
90	20241112	181800	275502940	9200	9200	9200	9200	0
91	20241112	181700	275502940	9200	9200	9200	9200	0
92	20241112	181600	275502940	9200	9200	9200	9200	201
93	20241112	181500	275502940	9200	9200	9200	9200	0
94	20241112	181400	275502940	9200	9200	9200	9200	0
95	20241112	181300	275502940	9200	9200	9200	9200	0
96	20241112	181200	275502940	9200	9200	9200	9200	0
97	20241112	181100	275502940	9200	9200	9200	9200	0
98	20241112	181000	275502940	9200	9200	9200	9200	0
99	20241112	180900	275502940	9200	9200	9200	9200	0
100	20241112	180800	275502940	9200	9200	9200	9200	0
101	20241112	180700	275502940	9200	9200	9200	9200	0
102	20241112	180600	275502940	9200	9200	9200	9200	0
103	20241112	180500	275502940	9200	9200	9200	9200	0
104	20241112	180400	275502940	9200	9200	9200	9200	0
105	20241112	180300	275502940	9200	9200	9200	9200	0
106	20241112	180200	275502940	9200	9200	9200	9200	0
107	20241112	180100	275502940	9200	9200	9200	9200	0
108	20241112	180000	275502940	9200	9200	9200	9200	0
109	20241112	175900	275502940	9200	9200	9200	9200	0
110	20241112	175800	275502940	9200	9200	9200	9200	0
111	20241112	175700	275502940	9200	9200	9200	9200	0
112	20241112	175600	275502940	9200	9200	9200	9200	0
113	20241112	175500	275502940	9200	9200	9200	9200	0
114	20241112	175400	275502940	9200	9200	9200	9200	0
115	20241112	175300	275502940	9200	9200	9200	9200	0
116	20241112	175200	275502940	9200	9200	9200	9200	0
117	20241112	175100	275502940	9200	9200	9200	9200	0
118	20241112	175000	275502940	9200	9200	9200	9200	0
119	20241112	174900	275502940	9200	9200	9200	9200	0
120	20241112	174800	275502940	9200	9200	9200	9200	0
121	20241112	174700	275502940	9200	9200	9200	9200	0
122	20241112	174600	275502940	9200	9200	9200	9200	201
123	20241112	174500	275502940	9200	9200	9200	9200	0
124	20241112	174400	275502940	9200	9200	9200	9200	0
125	20241112	174300	275502940	9200	9200	9200	9200	0
126	20241112	174200	275502940	9200	9200	9200	9200	0
127	20241112	174100	275502940	9200	9200	9200	9200	0
128	20241112	174000	275502940	9200	9200	9200	9200	0
129	20241112	173900	275502940	9200	9200	9200	9200	0
130	20241112	173800	275502940	9200	9200	9200	9200	0
131	20241112	173700	275502940	9200	9200	9200	9200	0
132	20241112	173600	275502940	9200	9200	9200	9200	0
133	20241112	173500	275502940	9200	9200	9200	9200	0
134	20241112	173400	275502940	9200	9200	9200	9200	0
135	20241112	173300	275502940	9200	9200	9200	9200	0
136	20241112	173200	275502940	9200	9200	9200	9200	0
137	20241112	173100	275502940	9200	9200	9200	9200	0
138	20241112	173000	275502940	9200	9200	9200	9200	0
139	20241112	172900	275502940	9200	9200	9200	9200	0
140	20241112	172800	275502940	9200	9200	9200	9200	0
141	20241112	172700	275502940	9200	9200	9200	9200	0
142	20241112	172600	275502940	9200	9200	9200	9200	0
143	20241112	172500	275502940	9200	9200	9200	9200	0
144	20241112	172400	275502940	9200	9200	9200	9200	0
145	20241112	172300	275502940	9200	9200	9200	9200	0
146	20241112	172200	275502940	9200	9200	9200	9200	0
147	20241112	172100	275502940	9200	9200	9200	9200	0
148	20241112	172000	275502940	9200	9200	9200	9200	0
149	20241112	171900	275502940	9200	9200	9200	9200	0
150	20241112	171800	275502940	9200	9200	9200	9200	0
151	20241112	171700	275502940	9200	9200	9200	9200	0
152	20241112	171600	275502940	9200	9200	9200	9200	201
153	20241112	171500	275502940	9200	9200	9200	9200	0
154	20241112	171400	275502940	9200	9200	9200	9200	0
155	20241112	171300	275502940	9200	9200	9200	9200	0
156	20241112	171200	275502940	9200	9200	9200	9200	0
157	20241112	171100	275502940	9200	9200	9200	9200	0
158	20241112	171000	275502940	9200	9200	9200	9200	0
159	20241112	170900	275502940	9200	9200	9200	9200	0
160	20241112	170800	275502940	9200	9200	9200	9200	0
161	20241112	170700	275502940	9200	9200	9200	9200	0
162	20241112	170600	275502940	9200	9200	9200	9200	0
163	20241112	170500	275502940	9200	9200	9200	9200	0
164	20241112	170400	275502940	9200	9200	9200	9200	0
165	20241112	170300	275502940	9200	9200	9200	9200	0
166	20241112	170200	275502940	9200	9200	9200	9200	0
167	20241112	170100	275502940	9200	9200	9200	9200	0
168	20241112	170000	275502940	9200	9200	9200	9200	0
169	20241112	165900	275502940	9200	9200	9200	9200	0
170	20241112	165800	275502940	9200	9200	9200	9200	0
171	20241112	165700	275502940	9200	9200	9200	9200	0
172	20241112	165600	275502940	9200	9200	9200	9200	0
173	20241112	165500	275502940	9200	9200	9200	9200	0
174	20241112	165400	275502940	9200	9200	9200	9200	0
175	20241112	165300	275502940	9200	9200	9200	9200	0
176	20241112	165200	275502940	9200	9200	9200	9200	0
177	20241112	165100	275502940	9200	9200	9200	9200	0
178	20241112	165000	275502940	9200	9200	9200	9200	0
179	20241112	164900	275502940	9200	9200	9200	9200	0
180	20241112	164800	275502940	9200	9200	9200	9200	0
181	20241112	164700	275502940	9200	9200	9200	9200	0
182	20241112	164600	275502940	9200	9200	9200	9200	201
183	20241112	164500	275502940	9200	9200	9200	9200	0
184	20241112	164400	275502940	9200	9200	9200	9200	0
185	20241112	164300	275502940	9200	9200	9200	9200	0
186	20241112	164200	275502940	9200	9200	9200	9200	0
187	20241112	164100	275502940	9200	9200	9200	9200	0
188	20241112	164000	275502940	9200	9200	9200	9200	0
189	20241112	163900	275502940	9200	9200	9200	9200	0
190	20241112	163800	275502940	9200	9200	9200	9200	0
191	20241112	163700	275502940	9200	9200	9200	9200	0
192	20241112	163600	275502940	9200	9200	9200	9200	0
193	20241112	163500	275502940	9200	9200	9200	9200	0
194	20241112	163400	275502940	9200	9200	9200	9200	0
195	20241112	163300	275502940	9200	9200	9200	9200	0
196	20241112	163200	275502940	9200	9200	9200	9200	0
197	20241112	163100	275502940	9200	9200	9200	9200	0
198	20241112	163000	275502940	9200	9200	9200	9200	0
199	20241112	162900	275502940	9200	9200	9200	9200	0
200	20241112	162800	275502940	9200	9200	9200	9200	0
201	20241112	162700	275502940	9200	9200	9200	9200	0
202	20241112	162600	275502940	9200	9200	9200	9200	0
203	20241112	162500	275502940	9200	9200	9200	9200	0
204	20241112	162400	275502940	9200	9200	9200	9200	0
205	20241112	162300	275502940	9200	9200	9200	9200	0
206	20241112	162200	275502940	9200	9200	9200	9200	0
207	20241112	162100	275502940	9200	9200	9200	9200	0
208	20241112	162000	275502940	9200	9200	9200	9200	0
209	20241112	161900	275502940	9200	9200	9200	9200	0
210	20241112	161800	275502940	9200	9200	9200	9200	0
211	20241112	161700	275502940	9200	9200	9200	9200	0
212	20241112	161600	275502940	9200	9200	9200	9200	201
213	20241112	161500	275502940	9200	9200	9200	9200	0
214	20241112	161400	275502940	9200	9200	9200	9200	0
215	20241112	161300	275502940	9200	9200	9200	9200	0
216	20241112	161200	275502940	9200	9200	9200	9200	0
217	20241112	161100	275502940	9200	9200	9200	9200	0
218	20241112	161000	275502940	9200	9200	9200	9200	0
219	20241112	160900	275502940	9200	9200	9200	9200	0
220	20241112	160800	275502940	9200	9200	9200	9200	0
221	20241112	160700	275502940	9200	9200	9200	9200	0
222	20241112	160600	275502940	9200	9200	9200	9200	0
223	20241112	160500	275502940	9200	9200	9200	9200	0
224	20241112	160400	275502940	9200	9200	9200	9200	0
225	20241112	160300	275502940	9200	9200	9200	9200	0
226	20241112	160200	275502940	9200	9200	9200	9200	0
227	20241112	160100	275502940	9200	9200	9200	9200	0
228	20241112	160000	275502940	9200	9200	9200	9200	0
229	20241112	155900	275502940	9200	9200	9200	9200	0
230	20241112	155800	275502940	9200	9200	9200	9200	0
231	20241112	155700	275502940	9200	9200	9200	9200	0
232	20241112	155600	275502940	9200	9200	9200	9200	0
233	20241112	155500	275502940	9200	9200	9200	9200	0
234	20241112	155400	275502940	9200	9200	9200	9200	0
235	20241112	155300	275502940	9200	9200	9200	9200	0
236	20241112	155200	275502940	9200	9200	9200	9200	0
237	20241112	155100	275502940	9200	9200	9200	9200	0
238	20241112	155000	275502940	9200	9200	9200	9200	0
239	20241112	154900	275502940	9200	9200	9200	9200	0
240	20241112	154800	275502940	9200	9200	9200	9200	0
241	20241112	154700	275502940	9200	9200	9200	9200	0
242	20241112	154600	275502940	9200	9200	9200	9200	201
243	20241112	154500	275502940	9200	9200	9200	9200	0
244	20241112	154400	275502940	9200	9200	9200	9200	0
245	20241112	154300	275502940	9200	9200	9200	9200	0
246	20241112	154200	275502940	9200	9200	9200	9200	0
247	20241112	154100	275502940	9200	9200	9200	9200	0
248	20241112	154000	275502940	9200	9200	9200	9200	0
249	20241112	153900	275502940	9200	9200	9200	9200	0
250	20241112	153800	275502940	9200	9200	9200	9200	0
251	20241112	153700	275502940	9200	9200	9200	9200	0
252	20241112	153600	275502940	9200	9200	9200	9200	0
253	20241112	153500	275502940	9200	9200	9200	9200	0
254	20241112	153400	275502940	9200	9200	9200	9200	0
255	20241112	153300	275502940	9200	9200	9200	9200	0
256	20241112	153200	275502940	9200	9200	9200	9200	0
257	20241112	153100	275502940	9200	9200	9200	9200	0
258	20241112	153000	275502940	9200	9200	9200	9200	201
259	20241112	152900	273653740	9190	9190	9190	9190	0
260	20241112	152800	273653740	9190	9190	9190	9190	0
261	20241112	152700	273653740	9190	9190	9190	9190	0
262	20241112	152600	273653740	9190	9190	9190	9190	0
263	20241112	152500	273653740	9190	9190	9190	9190	0
264	20241112	152400	273653740	9190	9190	9190	9190	0
265	20241112	152300	273653740	9190	9190	9190	9190	0
266	20241112	152200	273653740	9190	9190	9190	9190	0
267	20241112	152100	273653740	9190	9190	9190	9190	0
268	20241112	152000	273653740	9190	9190	9190	9190	0
269	20241112	151900	273653740	9190	9100	9190	9100	376
270	20241112	151800	270224550	9090	9090	9090	9090	22
271	20241112	151700	270024570	9120	9120	9120	9120	100
272	20241112	151600	269112570	9000	9120	9120	8800	2216
273	20241112	151500	249095180	9170	9170	9170	9170	0
274	20241112	151400	249095180	9170	9170	9170	9170	0
275	20241112	151300	249095180	9170	9170	9170	9170	0
276	20241112	151200	249095180	9170	9170	9170	9170	0
277	20241112	151100	249095180	9170	9160	9170	9160	47
278	20241112	151000	248664410	9170	9170	9170	9170	5
279	20241112	150900	248618560	9200	9200	9200	9200	0
280	20241112	150800	248618560	9200	9200	9200	9200	0
281	20241112	150700	248618560	9200	9200	9200	9200	0
282	20241112	150600	248618560	9200	9200	9200	9200	0
283	20241112	150500	248618560	9200	9200	9200	9200	0
284	20241112	150400	248618560	9200	9130	9200	9130	10
285	20241112	150300	248526630	9100	9100	9100	9100	0
286	20241112	150200	248526630	9100	9110	9110	9100	25
287	20241112	150100	248299120	9120	9120	9120	9120	0
288	20241112	150000	248299120	9120	9120	9120	9120	0
289	20241112	145900	248299120	9120	9100	9120	9100	12
290	20241112	145800	248189820	9080	9080	9080	9080	420
291	20241112	145700	244376220	9090	9090	9090	9090	49
292	20241112	145600	243930810	9090	9090	9090	9090	0
293	20241112	145500	243930810	9090	9100	9100	9090	516
294	20241112	145400	239235440	9100	9100	9100	9100	0
295	20241112	145300	239235440	9100	9100	9100	9100	1
296	20241112	145200	239226340	9100	9100	9100	9100	417
297	20241112	145100	235431640	9110	9110	9110	9100	1720
298	20241112	145000	219775810	9120	9120	9120	9120	0
299	20241112	144900	219775810	9120	9120	9120	9120	0
300	20241112	144800	219775810	9120	9120	9120	9120	287
301	20241112	144700	217158370	9130	9130	9130	9130	0
302	20241112	144600	217158370	9130	9130	9130	9130	0
303	20241112	144500	217158370	9130	9130	9130	9130	0
304	20241112	144400	217158370	9130	9130	9130	9130	0
305	20241112	144300	217158370	9130	9130	9130	9130	0
306	20241112	144200	217158370	9130	9130	9130	9130	0
307	20241112	144100	217158370	9130	9130	9130	9130	0
308	20241112	144000	217158370	9130	9130	9130	9130	0
309	20241112	143900	217158370	9130	9130	9130	9130	0
310	20241112	143800	217158370	9130	9130	9130	9130	0
311	20241112	143700	217158370	9130	9130	9130	9130	0
312	20241112	143600	217158370	9130	9130	9130	9130	0
313	20241112	143500	217158370	9130	9130	9130	9130	1
314	20241112	143400	217149240	9150	9150	9150	9150	0
315	20241112	143300	217149240	9150	9150	9150	9150	0
316	20241112	143200	217149240	9150	9150	9150	9150	0
317	20241112	143100	217149240	9150	9150	9150	9150	0
318	20241112	143000	217149240	9150	9150	9150	9150	1
319	20241112	142900	217140090	9130	9130	9130	9130	1
320	20241112	142800	217130960	9130	9130	9130	9130	0
321	20241112	142700	217130960	9130	9130	9130	9130	0
322	20241112	142600	217130960	9130	9190	9200	9130	202
323	20241112	142500	215275800	9200	9200	9200	9200	0
324	20241112	142400	215275800	9200	9200	9200	9200	0
325	20241112	142300	215275800	9200	9200	9200	9200	0
326	20241112	142200	215275800	9200	9200	9200	9200	0
327	20241112	142100	215275800	9200	9200	9200	9200	0
328	20241112	142000	215275800	9200	9200	9200	9200	0
329	20241112	141900	215275800	9200	9200	9200	9200	0
330	20241112	141800	215275800	9200	9200	9200	9200	0
331	20241112	141700	215275800	9200	9200	9200	9200	0
332	20241112	141600	215275800	9200	9190	9200	9190	50
333	20241112	141500	214815840	9200	9200	9200	9200	0
334	20241112	141400	214815840	9200	9200	9200	9200	0
335	20241112	141300	214815840	9200	9200	9200	9200	0
336	20241112	141200	214815840	9200	9200	9200	9200	0
337	20241112	141100	214815840	9200	9200	9200	9200	0
338	20241112	141000	214815840	9200	9210	9220	9200	310
339	20241112	140900	211963730	9210	9210	9210	9210	0
340	20241112	140800	211963730	9210	9210	9210	9210	0
341	20241112	140700	211963730	9210	9210	9210	9210	0
342	20241112	140600	211963730	9210	9210	9210	9210	0
343	20241112	140500	211963730	9210	9210	9210	9210	0
344	20241112	140400	211963730	9210	9210	9210	9210	0
345	20241112	140300	211963730	9210	9210	9210	9210	0
346	20241112	140200	211963730	9210	9210	9210	9210	0
347	20241112	140100	211963730	9210	9210	9210	9210	0
348	20241112	140000	211963730	9210	9210	9210	9210	0
349	20241112	135900	211963730	9210	9160	9210	9160	582
350	20241112	135800	206613350	9160	9160	9160	9160	0
351	20241112	135700	206613350	9160	9160	9160	9160	0
352	20241112	135600	206613350	9160	9160	9160	9160	0
353	20241112	135500	206613350	9160	9160	9160	9160	0
354	20241112	135400	206613350	9160	9160	9160	9160	0
355	20241112	135300	206613350	9160	9160	9160	9160	0
356	20241112	135200	206613350	9160	9160	9160	9160	0
357	20241112	135100	206613350	9160	9160	9160	9160	0
358	20241112	135000	206613350	9160	9160	9160	9160	0
359	20241112	134900	206613350	9160	9160	9160	9160	0
360	20241112	134800	206613350	9160	9160	9160	9160	0
361	20241112	134700	206613350	9160	9160	9160	9160	0
362	20241112	134600	206613350	9160	9160	9160	9160	0
363	20241112	134500	206613350	9160	9160	9160	9160	0
364	20241112	134400	206613350	9160	9160	9160	9160	0
365	20241112	134300	206613350	9160	9160	9160	9160	0
366	20241112	134200	206613350	9160	9160	9160	9160	0
367	20241112	134100	206613350	9160	9160	9160	9160	0
368	20241112	134000	206613350	9160	9160	9160	9160	0
369	20241112	133900	206613350	9160	9160	9160	9160	0
370	20241112	133800	206613350	9160	9160	9160	9160	2
371	20241112	133700	206595030	9160	9160	9160	9160	2
372	20241112	133600	206576710	9160	9160	9160	9160	0
373	20241112	133500	206576710	9160	9160	9160	9160	0
374	20241112	133400	206576710	9160	9160	9160	9160	2
375	20241112	133300	206558390	9160	9160	9160	9160	0
376	20241112	133200	206558390	9160	9160	9160	9160	0
377	20241112	133100	206558390	9160	9160	9160	9160	0
378	20241112	133000	206558390	9160	9160	9160	9160	0
379	20241112	132900	206558390	9160	9160	9160	9160	1
380	20241112	132800	206549230	9170	9170	9170	9170	1
381	20241112	132700	206540060	9190	9180	9190	9180	124
382	20241112	132600	205401620	9190	9190	9190	9190	0
383	20241112	132500	205401620	9190	9190	9190	9190	0
384	20241112	132400	205401620	9190	9190	9190	9190	0
385	20241112	132300	205401620	9190	9190	9190	9190	0
386	20241112	132200	205401620	9190	9190	9190	9190	0
387	20241112	132100	205401620	9190	9190	9190	9190	0
388	20241112	132000	205401620	9190	9190	9190	9190	0
389	20241112	131900	205401620	9190	9190	9190	9190	0
390	20241112	131800	205401620	9190	9190	9190	9190	0
391	20241112	131700	205401620	9190	9190	9190	9190	0
392	20241112	131600	205401620	9190	9190	9190	9190	0
393	20241112	131500	205401620	9190	9190	9190	9190	0
394	20241112	131400	205401620	9190	9190	9190	9190	0
395	20241112	131300	205401620	9190	9190	9190	9190	0
396	20241112	131200	205401620	9190	9190	9190	9190	0
397	20241112	131100	205401620	9190	9190	9190	9190	0
398	20241112	131000	205401620	9190	9190	9190	9190	1
399	20241112	130900	205392430	9190	9190	9190	9190	0
400	20241112	130800	205392430	9190	9190	9190	9190	0
401	20241112	130700	205392430	9190	9190	9190	9190	1
402	20241112	130600	205383240	9190	9190	9190	9190	0
403	20241112	130500	205383240	9190	9190	9190	9190	0
404	20241112	130400	205383240	9190	9190	9190	9190	0
405	20241112	130300	205383240	9190	9190	9190	9190	0
406	20241112	130200	205383240	9190	9190	9190	9190	0
407	20241112	130100	205383240	9190	9190	9190	9190	0
408	20241112	130000	205383240	9190	9190	9190	9190	0
409	20241112	125900	205383240	9190	9190	9190	9190	0
410	20241112	125800	205383240	9190	9190	9190	9190	0
411	20241112	125700	205383240	9190	9190	9190	9190	0
412	20241112	125600	205383240	9190	9190	9190	9190	0
413	20241112	125500	205383240	9190	9190	9190	9190	0
414	20241112	125400	205383240	9190	9190	9190	9190	0
415	20241112	125300	205383240	9190	9190	9190	9190	0
416	20241112	125200	205383240	9190	9190	9190	9190	0
417	20241112	125100	205383240	9190	9190	9190	9190	0
418	20241112	125000	205383240	9190	9190	9190	9190	0
419	20241112	124900	205383240	9190	9190	9190	9190	0
420	20241112	124800	205383240	9190	9190	9190	9190	0
421	20241112	124700	205383240	9190	9190	9190	9190	0
422	20241112	124600	205383240	9190	9190	9190	9190	0
423	20241112	124500	205383240	9190	9190	9190	9190	0
424	20241112	124400	205383240	9190	9190	9190	9190	0
425	20241112	124300	205383240	9190	9190	9190	9190	0
426	20241112	124200	205383240	9190	9190	9190	9190	0
427	20241112	124100	205383240	9190	9190	9190	9190	0
428	20241112	124000	205383240	9190	9190	9190	9190	0
429	20241112	123900	205383240	9190	9190	9190	9190	0
430	20241112	123800	205383240	9190	9190	9190	9190	0
431	20241112	123700	205383240	9190	9190	9190	9190	0
432	20241112	123600	205383240	9190	9190	9190	9190	0
433	20241112	123500	205383240	9190	9190	9190	9190	0
434	20241112	123400	205383240	9190	9190	9190	9190	0
435	20241112	123300	205383240	9190	9190	9190	9190	0
436	20241112	123200	205383240	9190	9170	9190	9170	22
437	20241112	123100	205181300	9180	9180	9180	9180	0
438	20241112	123000	205181300	9180	9180	9180	9180	0
439	20241112	122900	205181300	9180	9180	9180	9180	0
440	20241112	122800	205181300	9180	9180	9180	9180	0
441	20241112	122700	205181300	9180	9170	9180	9170	2
442	20241112	122600	205162950	9190	9190	9190	9190	0
443	20241112	122500	205162950	9190	9190	9190	9190	0
444	20241112	122400	205162950	9190	9190	9190	9190	0
445	20241112	122300	205162950	9190	9190	9190	9190	0
446	20241112	122200	205162950	9190	9190	9190	9190	0
447	20241112	122100	205162950	9190	9190	9190	9190	0
448	20241112	122000	205162950	9190	9190	9190	9190	0
449	20241112	121900	205162950	9190	9190	9190	9190	0
450	20241112	121800	205162950	9190	9190	9190	9190	0
451	20241112	121700	205162950	9190	9190	9190	9190	0
452	20241112	121600	205162950	9190	9190	9190	9190	0
453	20241112	121500	205162950	9190	9190	9190	9190	0
454	20241112	121400	205162950	9190	9190	9190	9190	0
455	20241112	121300	205162950	9190	9190	9190	9190	0
456	20241112	121200	205162950	9190	9190	9190	9190	0
457	20241112	121100	205162950	9190	9190	9190	9190	0
458	20241112	121000	205162950	9190	9190	9190	9190	0
459	20241112	120900	205162950	9190	9190	9190	9190	0
460	20241112	120800	205162950	9190	9190	9190	9190	0
461	20241112	120700	205162950	9190	9190	9190	9190	0
462	20241112	120600	205162950	9190	9190	9190	9190	0
463	20241112	120500	205162950	9190	9190	9190	9190	0
464	20241112	120400	205162950	9190	9190	9190	9190	0
465	20241112	120300	205162950	9190	9190	9190	9190	0
466	20241112	120200	205162950	9190	9190	9190	9190	0
467	20241112	120100	205162950	9190	9190	9190	9190	0
468	20241112	120000	205162950	9190	9190	9190	9190	0
469	20241112	115900	205162950	9190	9190	9190	9190	0
470	20241112	115800	205162950	9190	9190	9190	9120	7
471	20241112	115700	205098970	9110	9150	9150	9110	15
472	20241112	115600	204961820	9190	9190	9190	9190	0
473	20241112	115500	204961820	9190	9190	9190	9190	100
474	20241112	115400	204042820	9190	9190	9190	9190	80
475	20241112	115300	203307620	9210	9210	9210	9210	0
476	20241112	115200	203307620	9210	9210	9210	9210	10
477	20241112	115100	203215520	9210	9200	9210	9200	140
478	20241112	115000	201926520	9200	9200	9200	9200	0
479	20241112	114900	201926520	9200	9200	9200	9200	0
480	20241112	114800	201926520	9200	9200	9200	9200	0
481	20241112	114700	201926520	9200	9200	9200	9200	0
482	20241112	114600	201926520	9200	9200	9200	9200	8
483	20241112	114500	201852920	9200	9200	9200	9200	4
484	20241112	114400	201816120	9200	9200	9200	9200	188
485	20241112	114300	200086520	9190	9160	9190	9150	62
486	20241112	114200	199517120	9160	9160	9160	9160	0
487	20241112	114100	199517120	9160	9160	9160	9160	0
488	20241112	114000	199517120	9160	9160	9160	9160	0
489	20241112	113900	199517120	9160	9160	9160	9160	0
490	20241112	113800	199517120	9160	9160	9160	9160	2
491	20241112	113700	199498800	9180	9180	9180	9180	0
492	20241112	113600	199498800	9180	9160	9180	9160	9
493	20241112	113500	199416230	9150	9150	9150	9150	0
494	20241112	113400	199416230	9150	9150	9150	9150	0
495	20241112	113300	199416230	9150	9200	9200	9150	3853
496	20241112	113200	163975390	9200	9200	9200	9200	0
497	20241112	113100	163975390	9200	9240	9240	9200	194
498	20241112	113000	162188450	9270	9270	9270	9270	509
499	20241112	112900	157470020	9310	9310	9310	9310	0
500	20241112	112800	157470020	9310	9310	9310	9310	0
501	20241112	112700	157470020	9310	9310	9310	9310	0
502	20241112	112600	157470020	9310	9310	9310	9310	0
503	20241112	112500	157470020	9310	9310	9310	9310	0
504	20241112	112400	157470020	9310	9310	9310	9310	0
505	20241112	112300	157470020	9310	9310	9310	9310	0
506	20241112	112200	157470020	9310	9310	9310	9310	0
507	20241112	112100	157470020	9310	9310	9310	9310	0
508	20241112	112000	157470020	9310	9310	9310	9310	0
509	20241112	111900	157470020	9310	9310	9310	9310	21
510	20241112	111800	157274510	9320	9320	9320	9320	0
511	20241112	111700	157274510	9320	9320	9320	9320	0
512	20241112	111600	157274510	9320	9320	9320	9320	0
513	20241112	111500	157274510	9320	9320	9320	9320	0
514	20241112	111400	157274510	9320	9320	9320	9320	0
515	20241112	111300	157274510	9320	9320	9320	9320	0
516	20241112	111200	157274510	9320	9320	9320	9320	0
517	20241112	111100	157274510	9320	9320	9320	9320	0
518	20241112	111000	157274510	9320	9320	9320	9320	0
519	20241112	110900	157274510	9320	9320	9320	9320	0
520	20241112	110800	157274510	9320	9320	9320	9320	0
521	20241112	110700	157274510	9320	9320	9320	9320	0
522	20241112	110600	157274510	9320	9320	9320	9320	0
523	20241112	110500	157274510	9320	9320	9320	9320	0
524	20241112	110400	157274510	9320	9320	9320	9320	0
525	20241112	110300	157274510	9320	9320	9320	9320	0
526	20241112	110200	157274510	9320	9320	9320	9320	18
527	20241112	110100	157106750	9320	9320	9320	9320	0
528	20241112	110000	157106750	9320	9320	9320	9320	0
529	20241112	105900	157106750	9320	9320	9320	9320	0
530	20241112	105800	157106750	9320	9320	9320	9320	0
531	20241112	105700	157106750	9320	9320	9320	9320	0
532	20241112	105600	157106750	9320	9320	9320	9320	0
533	20241112	105500	157106750	9320	9320	9320	9320	0
534	20241112	105400	157106750	9320	9320	9320	9320	0
535	20241112	105300	157106750	9320	9320	9320	9320	0
536	20241112	105200	157106750	9320	9320	9320	9320	0
537	20241112	105100	157106750	9320	9320	9320	9320	0
538	20241112	105000	157106750	9320	9320	9320	9320	0
539	20241112	104900	157106750	9320	9320	9320	9320	0
540	20241112	104800	157106750	9320	9320	9320	9320	5
541	20241112	104700	157060150	9270	9270	9270	9270	30
542	20241112	104600	156782050	9270	9270	9270	9270	0
543	20241112	104500	156782050	9270	9270	9270	9270	0
544	20241112	104400	156782050	9270	9270	9270	9270	0
545	20241112	104300	156782050	9270	9270	9270	9270	0
546	20241112	104200	156782050	9270	9270	9270	9270	0
547	20241112	104100	156782050	9270	9270	9270	9270	0
548	20241112	104000	156782050	9270	9270	9270	9270	0
549	20241112	103900	156782050	9270	9270	9270	9270	0
550	20241112	103800	156782050	9270	9270	9270	9270	0
551	20241112	103700	156782050	9270	9270	9270	9270	0
552	20241112	103600	156782050	9270	9270	9270	9270	6
553	20241112	103500	156726430	9330	9330	9330	9330	4
554	20241112	103400	156689110	9330	9320	9330	9320	10
555	20241112	103300	156595880	9270	9270	9270	9270	0
556	20241112	103200	156595880	9270	9270	9270	9270	0
557	20241112	103100	156595880	9270	9270	9270	9270	0
558	20241112	103000	156595880	9270	9270	9270	9270	0
559	20241112	102900	156595880	9270	9270	9270	9270	0
560	20241112	102800	156595880	9270	9270	9270	9270	50
561	20241112	102700	156132380	9330	9330	9330	9330	0
562	20241112	102600	156132380	9330	9330	9330	9330	0
563	20241112	102500	156132380	9330	9330	9330	9330	0
564	20241112	102400	156132380	9330	9330	9330	9330	0
565	20241112	102300	156132380	9330	9330	9330	9330	0
566	20241112	102200	156132380	9330	9330	9330	9330	0
567	20241112	102100	156132380	9330	9330	9330	9330	0
568	20241112	102000	156132380	9330	9320	9330	9320	10
569	20241112	101900	156039130	9330	9330	9330	9330	0
570	20241112	101800	156039130	9330	9330	9330	9330	0
571	20241112	101700	156039130	9330	9330	9330	9330	0
572	20241112	101600	156039130	9330	9330	9330	9330	0
573	20241112	101500	156039130	9330	9330	9330	9330	0
574	20241112	101400	156039130	9330	9330	9330	9330	0
575	20241112	101300	156039130	9330	9330	9330	9330	0
576	20241112	101200	156039130	9330	9330	9330	9330	0
577	20241112	101100	156039130	9330	9330	9330	9330	0
578	20241112	101000	156039130	9330	9330	9330	9330	0
579	20241112	100900	156039130	9330	9330	9330	9330	0
580	20241112	100800	156039130	9330	9330	9330	9330	0
581	20241112	100700	156039130	9330	9330	9330	9330	15
582	20241112	100600	155899180	9330	9330	9330	9330	0
583	20241112	100500	155899180	9330	9330	9330	9330	0
584	20241112	100400	155899180	9330	9330	9330	9330	50
585	20241112	100300	155432680	9330	9330	9330	9330	0
586	20241112	100200	155432680	9330	9330	9330	9330	0
587	20241112	100100	155432680	9330	9330	9330	9330	0
588	20241112	100000	155432680	9330	9330	9330	9330	22
589	20241112	095900	155227420	9320	9260	9320	9260	1658
590	20241112	095800	139851480	9320	9320	9320	9320	0
591	20241112	095700	139851480	9320	9320	9320	9320	0
592	20241112	095600	139851480	9320	9300	9320	9260	242
593	20241112	095500	137596970	9210	9210	9210	9210	0
594	20241112	095400	137596970	9210	9210	9210	9210	20
595	20241112	095300	137412770	9310	9220	9310	9200	5302
596	20241112	095200	88538510	9210	9330	9330	9210	5547
597	20241112	095100	37422270	9330	9260	9330	9260	60
598	20241112	095000	36863870	9340	9340	9340	9340	2
599	20241112	094900	36845190	9270	9280	9360	9270	168
600	20241112	094800	35287070	9290	9300	9300	9290	186
601	20241112	094700	33557940	9390	9310	9390	9310	103
602	20241112	094600	32598850	9390	9370	9390	9370	5
603	20241112	094500	32551980	9320	9320	9320	9320	120
604	20241112	094400	31433580	9320	9320	9320	9320	30
605	20241112	094300	31153980	9320	9320	9320	9320	0
606	20241112	094200	31153980	9320	9320	9320	9320	0
607	20241112	094100	31153980	9320	9320	9320	9320	0
608	20241112	094000	31153980	9320	9320	9320	9320	0
609	20241112	093900	31153980	9320	9320	9320	9320	0
610	20241112	093800	31153980	9320	9320	9320	9320	90
611	20241112	093700	30315180	9410	9410	9410	9410	0
612	20241112	093600	30315180	9410	9410	9410	9410	0
613	20241112	093500	30315180	9410	9330	9410	9330	111
614	20241112	093400	29279470	9410	9410	9410	9410	0
615	20241112	093300	29279470	9410	9410	9410	9410	1
616	20241112	093200	29270060	9420	9440	9440	9420	4
617	20241112	093100	29232340	9450	9450	9450	9450	0
618	20241112	093000	29232340	9450	9450	9450	9450	80
619	20241112	092900	28476340	9450	9450	9450	9450	0
620	20241112	092800	28476340	9450	9450	9450	9450	0
621	20241112	092700	28476340	9450	9450	9450	9450	0
622	20241112	092600	28476340	9450	9450	9450	9450	50
623	20241112	092500	28003840	9450	9450	9450	9450	0
624	20241112	092400	28003840	9450	9450	9450	9450	0
625	20241112	092300	28003840	9450	9450	9450	9450	0
626	20241112	092200	28003840	9450	9450	9450	9450	0
627	20241112	092100	28003840	9450	9450	9450	9450	0
628	20241112	092000	28003840	9450	9450	9450	9450	0
629	20241112	091900	28003840	9450	9450	9450	9450	250
630	20241112	091800	25641340	9450	9450	9450	9450	50
631	20241112	091700	25168840	9310	9310	9310	9310	0
632	20241112	091600	25168840	9310	9310	9310	9310	0
633	20241112	091500	25168840	9310	9310	9310	9310	497
634	20241112	091400	20541770	9480	9480	9480	9480	0
635	20241112	091300	20541770	9480	9530	9530	9480	2082
636	20241112	091200	794050	9530	9530	9530	9530	0
637	20241112	091100	794050	9530	9530	9530	9530	0
638	20241112	091000	794050	9530	9530	9530	9530	0
639	20241112	090900	794050	9530	9530	9530	9530	19
640	20241112	090800	612980	9490	9490	9490	9490	0
641	20241112	090700	612980	9490	9490	9490	9490	0
642	20241112	090600	612980	9490	9490	9490	9490	0
643	20241112	090500	612980	9490	9500	9500	9490	13
644	20241112	090400	489510	9510	9510	9510	9510	0
645	20241112	090300	489510	9510	9510	9510	9510	0
646	20241112	090200	489510	9510	9510	9510	9510	1
647	20241112	090100	480000	9600	9600	9600	9600	0
648	20241112	090000	480000	9600	9600	9600	9600	50