KissMeData/348030/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	211400	64280910	5380	5380	5380	5380	1576
3	20241106	211300	64280910	5380	5380	5380	5380	0
4	20241106	211200	64280910	5380	5380	5380	5380	0
5	20241106	211100	64280910	5380	5380	5380	5380	0
6	20241106	211000	64280910	5380	5380	5380	5380	0
7	20241106	210900	64280910	5380	5380	5380	5380	0
8	20241106	210800	64280910	5380	5380	5380	5380	0
9	20241106	210700	64280910	5380	5380	5380	5380	0
10	20241106	210600	64280910	5380	5380	5380	5380	0
11	20241106	210500	64280910	5380	5380	5380	5380	0
12	20241106	210400	64280910	5380	5380	5380	5380	0
13	20241106	210300	64280910	5380	5380	5380	5380	0
14	20241106	210200	64280910	5380	5380	5380	5380	0
15	20241106	210100	64280910	5380	5380	5380	5380	0
16	20241106	210000	64280910	5380	5380	5380	5380	0
17	20241106	205900	64280910	5380	5380	5380	5380	0
18	20241106	205800	64280910	5380	5380	5380	5380	0
19	20241106	205700	64280910	5380	5380	5380	5380	0
20	20241106	205600	64280910	5380	5380	5380	5380	0
21	20241106	205500	64280910	5380	5380	5380	5380	0
22	20241106	205400	64280910	5380	5380	5380	5380	0
23	20241106	205300	64280910	5380	5380	5380	5380	0
24	20241106	205200	64280910	5380	5380	5380	5380	0
25	20241106	205100	64280910	5380	5380	5380	5380	0
26	20241106	205000	64280910	5380	5380	5380	5380	0
27	20241106	204900	64280910	5380	5380	5380	5380	0
28	20241106	204800	64280910	5380	5380	5380	5380	0
29	20241106	204700	64280910	5380	5380	5380	5380	0
30	20241106	204600	64280910	5380	5380	5380	5380	0
31	20241106	204500	64280910	5380	5380	5380	5380	0
32	20241106	204400	64280910	5380	5380	5380	5380	1576
33	20241106	204300	64280910	5380	5380	5380	5380	0
34	20241106	204200	64280910	5380	5380	5380	5380	0
35	20241106	204100	64280910	5380	5380	5380	5380	0
36	20241106	204000	64280910	5380	5380	5380	5380	0
37	20241106	203900	64280910	5380	5380	5380	5380	0
38	20241106	203800	64280910	5380	5380	5380	5380	0
39	20241106	203700	64280910	5380	5380	5380	5380	0
40	20241106	203600	64280910	5380	5380	5380	5380	0
41	20241106	203500	64280910	5380	5380	5380	5380	0
42	20241106	203400	64280910	5380	5380	5380	5380	0
43	20241106	203300	64280910	5380	5380	5380	5380	0
44	20241106	203200	64280910	5380	5380	5380	5380	0
45	20241106	203100	64280910	5380	5380	5380	5380	0
46	20241106	203000	64280910	5380	5380	5380	5380	0
47	20241106	202900	64280910	5380	5380	5380	5380	0
48	20241106	202800	64280910	5380	5380	5380	5380	0
49	20241106	202700	64280910	5380	5380	5380	5380	0
50	20241106	202600	64280910	5380	5380	5380	5380	0
51	20241106	202500	64280910	5380	5380	5380	5380	0
52	20241106	202400	64280910	5380	5380	5380	5380	0
53	20241106	202300	64280910	5380	5380	5380	5380	0
54	20241106	202200	64280910	5380	5380	5380	5380	0
55	20241106	202100	64280910	5380	5380	5380	5380	0
56	20241106	202000	64280910	5380	5380	5380	5380	0
57	20241106	201900	64280910	5380	5380	5380	5380	0
58	20241106	201800	64280910	5380	5380	5380	5380	0
59	20241106	201700	64280910	5380	5380	5380	5380	0
60	20241106	201600	64280910	5380	5380	5380	5380	0
61	20241106	201500	64280910	5380	5380	5380	5380	0
62	20241106	201400	64280910	5380	5380	5380	5380	1576
63	20241106	201300	64280910	5380	5380	5380	5380	0
64	20241106	201200	64280910	5380	5380	5380	5380	0
65	20241106	201100	64280910	5380	5380	5380	5380	0
66	20241106	201000	64280910	5380	5380	5380	5380	0
67	20241106	200900	64280910	5380	5380	5380	5380	0
68	20241106	200800	64280910	5380	5380	5380	5380	0
69	20241106	200700	64280910	5380	5380	5380	5380	0
70	20241106	200600	64280910	5380	5380	5380	5380	0
71	20241106	200500	64280910	5380	5380	5380	5380	0
72	20241106	200400	64280910	5380	5380	5380	5380	0
73	20241106	200300	64280910	5380	5380	5380	5380	0
74	20241106	200200	64280910	5380	5380	5380	5380	0
75	20241106	200100	64280910	5380	5380	5380	5380	0
76	20241106	200000	64280910	5380	5380	5380	5380	0
77	20241106	195900	64280910	5380	5380	5380	5380	0
78	20241106	195800	64280910	5380	5380	5380	5380	0
79	20241106	195700	64280910	5380	5380	5380	5380	0
80	20241106	195600	64280910	5380	5380	5380	5380	0
81	20241106	195500	64280910	5380	5380	5380	5380	0
82	20241106	195400	64280910	5380	5380	5380	5380	0
83	20241106	195300	64280910	5380	5380	5380	5380	0
84	20241106	195200	64280910	5380	5380	5380	5380	0
85	20241106	195100	64280910	5380	5380	5380	5380	0
86	20241106	195000	64280910	5380	5380	5380	5380	0
87	20241106	194900	64280910	5380	5380	5380	5380	0
88	20241106	194800	64280910	5380	5380	5380	5380	0
89	20241106	194700	64280910	5380	5380	5380	5380	0
90	20241106	194600	64280910	5380	5380	5380	5380	0
91	20241106	194500	64280910	5380	5380	5380	5380	0
92	20241106	194400	64280910	5380	5380	5380	5380	1576
93	20241106	194300	64280910	5380	5380	5380	5380	0
94	20241106	194200	64280910	5380	5380	5380	5380	0
95	20241106	194100	64280910	5380	5380	5380	5380	0
96	20241106	194000	64280910	5380	5380	5380	5380	0
97	20241106	193900	64280910	5380	5380	5380	5380	0
98	20241106	193800	64280910	5380	5380	5380	5380	0
99	20241106	193700	64280910	5380	5380	5380	5380	0
100	20241106	193600	64280910	5380	5380	5380	5380	0
101	20241106	193500	64280910	5380	5380	5380	5380	0
102	20241106	193400	64280910	5380	5380	5380	5380	0
103	20241106	193300	64280910	5380	5380	5380	5380	0
104	20241106	193200	64280910	5380	5380	5380	5380	0
105	20241106	193100	64280910	5380	5380	5380	5380	0
106	20241106	193000	64280910	5380	5380	5380	5380	0
107	20241106	192900	64280910	5380	5380	5380	5380	0
108	20241106	192800	64280910	5380	5380	5380	5380	0
109	20241106	192700	64280910	5380	5380	5380	5380	0
110	20241106	192600	64280910	5380	5380	5380	5380	0
111	20241106	192500	64280910	5380	5380	5380	5380	0
112	20241106	192400	64280910	5380	5380	5380	5380	0
113	20241106	192300	64280910	5380	5380	5380	5380	0
114	20241106	192200	64280910	5380	5380	5380	5380	0
115	20241106	192100	64280910	5380	5380	5380	5380	0
116	20241106	192000	64280910	5380	5380	5380	5380	0
117	20241106	191900	64280910	5380	5380	5380	5380	0
118	20241106	191800	64280910	5380	5380	5380	5380	0
119	20241106	191700	64280910	5380	5380	5380	5380	0
120	20241106	191600	64280910	5380	5380	5380	5380	0
121	20241106	191500	64280910	5380	5380	5380	5380	0
122	20241106	191400	64280910	5380	5380	5380	5380	1576
123	20241106	191300	64280910	5380	5380	5380	5380	0
124	20241106	191200	64280910	5380	5380	5380	5380	0
125	20241106	191100	64280910	5380	5380	5380	5380	0
126	20241106	191000	64280910	5380	5380	5380	5380	0
127	20241106	190900	64280910	5380	5380	5380	5380	0
128	20241106	190800	64280910	5380	5380	5380	5380	0
129	20241106	190700	64280910	5380	5380	5380	5380	0
130	20241106	190600	64280910	5380	5380	5380	5380	0
131	20241106	190500	64280910	5380	5380	5380	5380	0
132	20241106	190400	64280910	5380	5380	5380	5380	0
133	20241106	190300	64280910	5380	5380	5380	5380	0
134	20241106	190200	64280910	5380	5380	5380	5380	0
135	20241106	190100	64280910	5380	5380	5380	5380	0
136	20241106	190000	64280910	5380	5380	5380	5380	0
137	20241106	185900	64280910	5380	5380	5380	5380	0
138	20241106	185800	64280910	5380	5380	5380	5380	0
139	20241106	185700	64280910	5380	5380	5380	5380	0
140	20241106	185600	64280910	5380	5380	5380	5380	0
141	20241106	185500	64280910	5380	5380	5380	5380	0
142	20241106	185400	64280910	5380	5380	5380	5380	0
143	20241106	185300	64280910	5380	5380	5380	5380	0
144	20241106	185200	64280910	5380	5380	5380	5380	0
145	20241106	185100	64280910	5380	5380	5380	5380	0
146	20241106	185000	64280910	5380	5380	5380	5380	0
147	20241106	184900	64280910	5380	5380	5380	5380	0
148	20241106	184800	64280910	5380	5380	5380	5380	0
149	20241106	184700	64280910	5380	5380	5380	5380	0
150	20241106	184600	64280910	5380	5380	5380	5380	0
151	20241106	184500	64280910	5380	5380	5380	5380	0
152	20241106	184400	64280910	5380	5380	5380	5380	1576
153	20241106	184300	64280910	5380	5380	5380	5380	0
154	20241106	184200	64280910	5380	5380	5380	5380	0
155	20241106	184100	64280910	5380	5380	5380	5380	0
156	20241106	184000	64280910	5380	5380	5380	5380	0
157	20241106	183900	64280910	5380	5380	5380	5380	0
158	20241106	183800	64280910	5380	5380	5380	5380	0
159	20241106	183700	64280910	5380	5380	5380	5380	0
160	20241106	183600	64280910	5380	5380	5380	5380	0
161	20241106	183500	64280910	5380	5380	5380	5380	0
162	20241106	183400	64280910	5380	5380	5380	5380	0
163	20241106	183300	64280910	5380	5380	5380	5380	0
164	20241106	183200	64280910	5380	5380	5380	5380	0
165	20241106	183100	64280910	5380	5380	5380	5380	0
166	20241106	183000	64280910	5380	5380	5380	5380	0
167	20241106	182900	64280910	5380	5380	5380	5380	0
168	20241106	182800	64280910	5380	5380	5380	5380	0
169	20241106	182700	64280910	5380	5380	5380	5380	0
170	20241106	182600	64280910	5380	5380	5380	5380	0
171	20241106	182500	64280910	5380	5380	5380	5380	0
172	20241106	182400	64280910	5380	5380	5380	5380	0
173	20241106	182300	64280910	5380	5380	5380	5380	0
174	20241106	182200	64280910	5380	5380	5380	5380	0
175	20241106	182100	64280910	5380	5380	5380	5380	0
176	20241106	182000	64280910	5380	5380	5380	5380	0
177	20241106	181900	64280910	5380	5380	5380	5380	0
178	20241106	181800	64280910	5380	5380	5380	5380	0
179	20241106	181700	64280910	5380	5380	5380	5380	0
180	20241106	181600	64280910	5380	5380	5380	5380	0
181	20241106	181500	64280910	5380	5380	5380	5380	0
182	20241106	181400	64280910	5380	5380	5380	5380	1576
183	20241106	181300	64280910	5380	5380	5380	5380	0
184	20241106	181200	64280910	5380	5380	5380	5380	0
185	20241106	181100	64280910	5380	5380	5380	5380	0
186	20241106	181000	64280910	5380	5380	5380	5380	0
187	20241106	180900	64280910	5380	5380	5380	5380	0
188	20241106	180800	64280910	5380	5380	5380	5380	0
189	20241106	180700	64280910	5380	5380	5380	5380	0
190	20241106	180600	64280910	5380	5380	5380	5380	0
191	20241106	180500	64280910	5380	5380	5380	5380	0
192	20241106	180400	64280910	5380	5380	5380	5380	0
193	20241106	180300	64280910	5380	5380	5380	5380	0
194	20241106	180200	64280910	5380	5380	5380	5380	0
195	20241106	180100	64280910	5380	5380	5380	5380	0
196	20241106	180000	64280910	5380	5380	5380	5380	0
197	20241106	175900	64280910	5380	5380	5380	5380	0
198	20241106	175800	64280910	5380	5380	5380	5380	0
199	20241106	175700	64280910	5380	5380	5380	5380	0
200	20241106	175600	64280910	5380	5380	5380	5380	0
201	20241106	175500	64280910	5380	5380	5380	5380	0
202	20241106	175400	64280910	5380	5380	5380	5380	0
203	20241106	175300	64280910	5380	5380	5380	5380	0
204	20241106	175200	64280910	5380	5380	5380	5380	0
205	20241106	175100	64280910	5380	5380	5380	5380	0
206	20241106	175000	64280910	5380	5380	5380	5380	0
207	20241106	174900	64280910	5380	5380	5380	5380	0
208	20241106	174800	64280910	5380	5380	5380	5380	0
209	20241106	174700	64280910	5380	5380	5380	5380	0
210	20241106	174600	64280910	5380	5380	5380	5380	0
211	20241106	174500	64280910	5380	5380	5380	5380	0
212	20241106	174400	64280910	5380	5380	5380	5380	1576
213	20241106	174300	64280910	5380	5380	5380	5380	0
214	20241106	174200	64280910	5380	5380	5380	5380	0
215	20241106	174100	64280910	5380	5380	5380	5380	0
216	20241106	174000	64280910	5380	5380	5380	5380	0
217	20241106	173900	64280910	5380	5380	5380	5380	0
218	20241106	173800	64280910	5380	5380	5380	5380	0
219	20241106	173700	64280910	5380	5380	5380	5380	0
220	20241106	173600	64280910	5380	5380	5380	5380	0
221	20241106	173500	64280910	5380	5380	5380	5380	0
222	20241106	173400	64280910	5380	5380	5380	5380	0
223	20241106	173300	64280910	5380	5380	5380	5380	0
224	20241106	173200	64280910	5380	5380	5380	5380	0
225	20241106	173100	64280910	5380	5380	5380	5380	0
226	20241106	173000	64280910	5380	5380	5380	5380	0
227	20241106	172900	64280910	5380	5380	5380	5380	0
228	20241106	172800	64280910	5380	5380	5380	5380	0
229	20241106	172700	64280910	5380	5380	5380	5380	0
230	20241106	172600	64280910	5380	5380	5380	5380	0
231	20241106	172500	64280910	5380	5380	5380	5380	0
232	20241106	172400	64280910	5380	5380	5380	5380	0
233	20241106	172300	64280910	5380	5380	5380	5380	0
234	20241106	172200	64280910	5380	5380	5380	5380	0
235	20241106	172100	64280910	5380	5380	5380	5380	0
236	20241106	172000	64280910	5380	5380	5380	5380	0
237	20241106	171900	64280910	5380	5380	5380	5380	0
238	20241106	171800	64280910	5380	5380	5380	5380	0
239	20241106	171700	64280910	5380	5380	5380	5380	0
240	20241106	171600	64280910	5380	5380	5380	5380	0
241	20241106	171500	64280910	5380	5380	5380	5380	0
242	20241106	171400	64280910	5380	5380	5380	5380	1576
243	20241106	171300	64280910	5380	5380	5380	5380	0
244	20241106	171200	64280910	5380	5380	5380	5380	0
245	20241106	171100	64280910	5380	5380	5380	5380	0
246	20241106	171000	64280910	5380	5380	5380	5380	0
247	20241106	170900	64280910	5380	5380	5380	5380	0
248	20241106	170800	64280910	5380	5380	5380	5380	0
249	20241106	170700	64280910	5380	5380	5380	5380	0
250	20241106	170600	64280910	5380	5380	5380	5380	0
251	20241106	170500	64280910	5380	5380	5380	5380	0
252	20241106	170400	64280910	5380	5380	5380	5380	0
253	20241106	170300	64280910	5380	5380	5380	5380	0
254	20241106	170200	64280910	5380	5380	5380	5380	0
255	20241106	170100	64280910	5380	5380	5380	5380	0
256	20241106	170000	64280910	5380	5380	5380	5380	0
257	20241106	165900	64280910	5380	5380	5380	5380	0
258	20241106	165800	64280910	5380	5380	5380	5380	0
259	20241106	165700	64280910	5380	5380	5380	5380	0
260	20241106	165600	64280910	5380	5380	5380	5380	0
261	20241106	165500	64280910	5380	5380	5380	5380	0
262	20241106	165400	64280910	5380	5380	5380	5380	0
263	20241106	165300	64280910	5380	5380	5380	5380	0
264	20241106	165200	64280910	5380	5380	5380	5380	0
265	20241106	165100	64280910	5380	5380	5380	5380	0
266	20241106	165000	64280910	5380	5380	5380	5380	0
267	20241106	164900	64280910	5380	5380	5380	5380	0
268	20241106	164800	64280910	5380	5380	5380	5380	0
269	20241106	164700	64280910	5380	5380	5380	5380	0
270	20241106	164600	64280910	5380	5380	5380	5380	0
271	20241106	164500	64280910	5380	5380	5380	5380	0
272	20241106	164400	64280910	5380	5380	5380	5380	1576
273	20241106	164300	64280910	5380	5380	5380	5380	0
274	20241106	164200	64280910	5380	5380	5380	5380	0
275	20241106	164100	64280910	5380	5380	5380	5380	0
276	20241106	164000	64280910	5380	5380	5380	5380	0
277	20241106	163900	64280910	5380	5380	5380	5380	0
278	20241106	163800	64280910	5380	5380	5380	5380	0
279	20241106	163700	64280910	5380	5380	5380	5380	0
280	20241106	163600	64280910	5380	5380	5380	5380	0
281	20241106	163500	64280910	5380	5380	5380	5380	0
282	20241106	163400	64280910	5380	5380	5380	5380	0
283	20241106	163300	64280910	5380	5380	5380	5380	0
284	20241106	163200	64280910	5380	5380	5380	5380	0
285	20241106	163100	64280910	5380	5380	5380	5380	0
286	20241106	163000	64280910	5380	5380	5380	5380	0
287	20241106	162900	64280910	5380	5380	5380	5380	0
288	20241106	162800	64280910	5380	5380	5380	5380	0
289	20241106	162700	64280910	5380	5380	5380	5380	0
290	20241106	162600	64280910	5380	5380	5380	5380	0
291	20241106	162500	64280910	5380	5380	5380	5380	0
292	20241106	162400	64280910	5380	5380	5380	5380	0
293	20241106	162300	64280910	5380	5380	5380	5380	0
294	20241106	162200	64280910	5380	5380	5380	5380	0
295	20241106	162100	64280910	5380	5380	5380	5380	0
296	20241106	162000	64280910	5380	5380	5380	5380	0
297	20241106	161900	64280910	5380	5380	5380	5380	0
298	20241106	161800	64280910	5380	5380	5380	5380	0
299	20241106	161700	64280910	5380	5380	5380	5380	0
300	20241106	161600	64280910	5380	5380	5380	5380	0
301	20241106	161500	64280910	5380	5380	5380	5380	0
302	20241106	161400	64280910	5380	5380	5380	5380	1576
303	20241106	161300	64280910	5380	5380	5380	5380	0
304	20241106	161200	64280910	5380	5380	5380	5380	0
305	20241106	161100	64280910	5380	5380	5380	5380	0
306	20241106	161000	64280910	5380	5380	5380	5380	0
307	20241106	160900	64280910	5380	5380	5380	5380	0
308	20241106	160800	64280910	5380	5380	5380	5380	0
309	20241106	160700	64280910	5380	5380	5380	5380	0
310	20241106	160600	64280910	5380	5380	5380	5380	0
311	20241106	160500	64280910	5380	5380	5380	5380	0
312	20241106	160400	64280910	5380	5380	5380	5380	0
313	20241106	160300	64280910	5380	5380	5380	5380	0
314	20241106	160200	64280910	5380	5380	5380	5380	0
315	20241106	160100	64280910	5380	5380	5380	5380	0
316	20241106	160000	64280910	5380	5380	5380	5380	0
317	20241106	155900	64280910	5380	5380	5380	5380	0
318	20241106	155800	64280910	5380	5380	5380	5380	0
319	20241106	155700	64280910	5380	5380	5380	5380	0
320	20241106	155600	64280910	5380	5380	5380	5380	0
321	20241106	155500	64280910	5380	5380	5380	5380	0
322	20241106	155400	64280910	5380	5380	5380	5380	0
323	20241106	155300	64280910	5380	5380	5380	5380	0
324	20241106	155200	64280910	5380	5380	5380	5380	0
325	20241106	155100	64280910	5380	5380	5380	5380	0
326	20241106	155000	64280910	5380	5380	5380	5380	0
327	20241106	154900	64280910	5380	5380	5380	5380	0
328	20241106	154800	64280910	5380	5380	5380	5380	0
329	20241106	154700	64280910	5380	5380	5380	5380	0
330	20241106	154600	64280910	5380	5380	5380	5380	0
331	20241106	154500	64280910	5380	5380	5380	5380	0
332	20241106	154400	64280910	5380	5380	5380	5380	1576
333	20241106	154300	64280910	5380	5380	5380	5380	0
334	20241106	154200	64280910	5380	5380	5380	5380	0
335	20241106	154100	64280910	5380	5380	5380	5380	0
336	20241106	154000	64280910	5380	5380	5380	5380	0
337	20241106	153900	64280910	5380	5380	5380	5380	0
338	20241106	153800	64280910	5380	5380	5380	5380	0
339	20241106	153700	64280910	5380	5380	5380	5380	0
340	20241106	153600	64280910	5380	5380	5380	5380	0
341	20241106	153500	64280910	5380	5380	5380	5380	0
342	20241106	153400	64280910	5380	5380	5380	5380	0
343	20241106	153300	64280910	5380	5380	5380	5380	0
344	20241106	153200	64280910	5380	5380	5380	5380	0
345	20241106	153100	64280910	5380	5380	5380	5380	0
346	20241106	153000	64280910	5380	5380	5380	5380	1576
347	20241106	152900	55802030	5380	5380	5380	5380	0
348	20241106	152800	55802030	5380	5380	5380	5380	0
349	20241106	152700	55802030	5380	5380	5380	5380	0
350	20241106	152600	55802030	5380	5380	5380	5380	0
351	20241106	152500	55802030	5380	5380	5380	5380	0
352	20241106	152400	55802030	5380	5380	5380	5380	0
353	20241106	152300	55802030	5380	5380	5380	5380	0
354	20241106	152200	55802030	5380	5380	5380	5380	0
355	20241106	152100	55802030	5380	5380	5380	5380	0
356	20241106	152000	55802030	5380	5380	5380	5380	0
357	20241106	151900	55802030	5380	5380	5380	5380	0
358	20241106	151800	55802030	5380	5380	5380	5380	0
359	20241106	151700	55802030	5380	5380	5380	5380	0
360	20241106	151600	55802030	5380	5380	5380	5380	0
361	20241106	151500	55802030	5380	5380	5380	5380	0
362	20241106	151400	55802030	5380	5380	5380	5380	0
363	20241106	151300	55802030	5380	5380	5380	5380	0
364	20241106	151200	55802030	5380	5380	5380	5380	0
365	20241106	151100	55802030	5380	5380	5380	5380	0
366	20241106	151000	55802030	5380	5380	5380	5380	0
367	20241106	150900	55802030	5380	5380	5380	5380	0
368	20241106	150800	55802030	5380	5380	5380	5380	0
369	20241106	150700	55802030	5380	5380	5380	5380	0
370	20241106	150600	55802030	5380	5380	5380	5380	0
371	20241106	150500	55802030	5380	5380	5380	5380	0
372	20241106	150400	55802030	5380	5380	5380	5380	0
373	20241106	150300	55802030	5380	5380	5380	5380	0
374	20241106	150200	55802030	5380	5380	5380	5380	0
375	20241106	150100	55802030	5380	5380	5380	5380	0
376	20241106	150000	55802030	5380	5380	5380	5380	0
377	20241106	145900	55802030	5380	5380	5380	5380	0
378	20241106	145800	55802030	5380	5380	5380	5380	0
379	20241106	145700	55802030	5380	5380	5380	5380	1
380	20241106	145600	55796650	5340	5340	5340	5340	133
381	20241106	145500	55086430	5340	5340	5340	5340	187
382	20241106	145400	54087850	5340	5340	5340	5340	187
383	20241106	145300	53089270	5340	5340	5340	5340	0
384	20241106	145200	53089270	5340	5340	5340	5340	10
385	20241106	145100	53035870	5310	5310	5310	5310	0
386	20241106	145000	53035870	5310	5310	5310	5310	0
387	20241106	144900	53035870	5310	5310	5310	5310	0
388	20241106	144800	53035870	5310	5310	5310	5310	0
389	20241106	144700	53035870	5310	5310	5310	5310	0
390	20241106	144600	53035870	5310	5310	5310	5310	0
391	20241106	144500	53035870	5310	5310	5310	5310	0
392	20241106	144400	53035870	5310	5310	5310	5310	0
393	20241106	144300	53035870	5310	5310	5310	5310	0
394	20241106	144200	53035870	5310	5310	5310	5310	0
395	20241106	144100	53035870	5310	5310	5310	5310	10
396	20241106	144000	52982770	5340	5340	5340	5340	0
397	20241106	143900	52982770	5340	5340	5340	5340	0
398	20241106	143800	52982770	5340	5340	5340	5340	0
399	20241106	143700	52982770	5340	5340	5340	5340	0
400	20241106	143600	52982770	5340	5340	5340	5340	0
401	20241106	143500	52982770	5340	5340	5340	5340	0
402	20241106	143400	52982770	5340	5340	5340	5340	0
403	20241106	143300	52982770	5340	5340	5340	5340	0
404	20241106	143200	52982770	5340	5340	5340	5340	0
405	20241106	143100	52982770	5340	5340	5340	5340	0
406	20241106	143000	52982770	5340	5340	5340	5340	1
407	20241106	142900	52977430	5330	5330	5330	5330	0
408	20241106	142800	52977430	5330	5330	5330	5330	0
409	20241106	142700	52977430	5330	5330	5330	5330	0
410	20241106	142600	52977430	5330	5330	5330	5330	0
411	20241106	142500	52977430	5330	5330	5330	5330	7
412	20241106	142400	52940120	5340	5340	5340	5340	0
413	20241106	142300	52940120	5340	5340	5340	5340	0
414	20241106	142200	52940120	5340	5340	5340	5340	0
415	20241106	142100	52940120	5340	5340	5340	5340	0
416	20241106	142000	52940120	5340	5340	5340	5340	0
417	20241106	141900	52940120	5340	5340	5340	5340	0
418	20241106	141800	52940120	5340	5340	5340	5340	0
419	20241106	141700	52940120	5340	5340	5340	5340	0
420	20241106	141600	52940120	5340	5340	5340	5340	0
421	20241106	141500	52940120	5340	5340	5340	5340	0
422	20241106	141400	52940120	5340	5340	5340	5340	0
423	20241106	141300	52940120	5340	5340	5340	5340	0
424	20241106	141200	52940120	5340	5340	5340	5340	0
425	20241106	141100	52940120	5340	5340	5340	5340	0
426	20241106	141000	52940120	5340	5340	5340	5340	1
427	20241106	140900	52934780	5340	5340	5340	5340	0
428	20241106	140800	52934780	5340	5340	5340	5340	0
429	20241106	140700	52934780	5340	5340	5340	5340	0
430	20241106	140600	52934780	5340	5340	5340	5340	0
431	20241106	140500	52934780	5340	5340	5340	5340	0
432	20241106	140400	52934780	5340	5340	5340	5340	0
433	20241106	140300	52934780	5340	5340	5340	5340	0
434	20241106	140200	52934780	5340	5340	5340	5340	0
435	20241106	140100	52934780	5340	5340	5340	5340	0
436	20241106	140000	52934780	5340	5340	5340	5340	0
437	20241106	135900	52934780	5340	5340	5340	5340	0
438	20241106	135800	52934780	5340	5340	5340	5340	0
439	20241106	135700	52934780	5340	5340	5340	5340	0
440	20241106	135600	52934780	5340	5340	5340	5340	0
441	20241106	135500	52934780	5340	5340	5340	5340	0
442	20241106	135400	52934780	5340	5340	5340	5340	0
443	20241106	135300	52934780	5340	5340	5340	5340	0
444	20241106	135200	52934780	5340	5340	5340	5340	0
445	20241106	135100	52934780	5340	5340	5340	5340	0
446	20241106	135000	52934780	5340	5340	5340	5340	0
447	20241106	134900	52934780	5340	5340	5340	5340	0
448	20241106	134800	52934780	5340	5340	5340	5340	0
449	20241106	134700	52934780	5340	5340	5340	5340	0
450	20241106	134600	52934780	5340	5340	5340	5340	0
451	20241106	134500	52934780	5340	5340	5340	5340	0
452	20241106	134400	52934780	5340	5340	5340	5340	30
453	20241106	134300	52774580	5340	5340	5340	5340	0
454	20241106	134200	52774580	5340	5340	5340	5340	19
455	20241106	134100	52673120	5340	5340	5340	5340	14
456	20241106	134000	52598360	5340	5340	5340	5340	0
457	20241106	133900	52598360	5340	5340	5340	5340	0
458	20241106	133800	52598360	5340	5340	5340	5340	0
459	20241106	133700	52598360	5340	5340	5340	5340	0
460	20241106	133600	52598360	5340	5340	5340	5340	0
461	20241106	133500	52598360	5340	5340	5340	5340	0
462	20241106	133400	52598360	5340	5340	5340	5340	0
463	20241106	133300	52598360	5340	5340	5340	5340	0
464	20241106	133200	52598360	5340	5340	5340	5340	0
465	20241106	133100	52598360	5340	5340	5340	5340	0
466	20241106	133000	52598360	5340	5340	5340	5340	0
467	20241106	132900	52598360	5340	5340	5340	5340	0
468	20241106	132800	52598360	5340	5340	5340	5340	0
469	20241106	132700	52598360	5340	5340	5340	5340	0
470	20241106	132600	52598360	5340	5340	5340	5340	0
471	20241106	132500	52598360	5340	5340	5340	5340	0
472	20241106	132400	52598360	5340	5340	5340	5340	1
473	20241106	132300	52593020	5340	5340	5340	5340	0
474	20241106	132200	52593020	5340	5340	5340	5340	0
475	20241106	132100	52593020	5340	5340	5340	5340	0
476	20241106	132000	52593020	5340	5340	5340	5340	0
477	20241106	131900	52593020	5340	5340	5340	5340	0
478	20241106	131800	52593020	5340	5340	5340	5340	0
479	20241106	131700	52593020	5340	5340	5340	5340	0
480	20241106	131600	52593020	5340	5340	5340	5340	103
481	20241106	131500	52043000	5400	5400	5400	5400	0
482	20241106	131400	52043000	5400	5400	5400	5400	0
483	20241106	131300	52043000	5400	5400	5400	5400	0
484	20241106	131200	52043000	5400	5400	5400	5400	0
485	20241106	131100	52043000	5400	5400	5400	5400	1
486	20241106	131000	52037600	5420	5420	5420	5420	0
487	20241106	130900	52037600	5420	5420	5420	5420	0
488	20241106	130800	52037600	5420	5420	5420	5420	0
489	20241106	130700	52037600	5420	5420	5420	5420	0
490	20241106	130600	52037600	5420	5420	5420	5420	0
491	20241106	130500	52037600	5420	5420	5420	5420	0
492	20241106	130400	52037600	5420	5420	5420	5420	0
493	20241106	130300	52037600	5420	5420	5420	5420	0
494	20241106	130200	52037600	5420	5420	5420	5420	0
495	20241106	130100	52037600	5420	5420	5420	5420	0
496	20241106	130000	52037600	5420	5420	5420	5420	1
497	20241106	125900	52032180	5340	5340	5340	5340	0
498	20241106	125800	52032180	5340	5340	5340	5340	0
499	20241106	125700	52032180	5340	5340	5340	5340	0
500	20241106	125600	52032180	5340	5340	5340	5340	50
501	20241106	125500	51765180	5350	5350	5350	5350	2
502	20241106	125400	51754480	5440	5440	5440	5440	0
503	20241106	125300	51754480	5440	5440	5440	5440	0
504	20241106	125200	51754480	5440	5440	5440	5440	0
505	20241106	125100	51754480	5440	5440	5440	5440	0
506	20241106	125000	51754480	5440	5440	5440	5440	0
507	20241106	124900	51754480	5440	5440	5440	5440	0
508	20241106	124800	51754480	5440	5440	5440	5440	0
509	20241106	124700	51754480	5440	5440	5440	5440	0
510	20241106	124600	51754480	5440	5440	5440	5440	0
511	20241106	124500	51754480	5440	5440	5440	5440	0
512	20241106	124400	51754480	5440	5440	5440	5440	0
513	20241106	124300	51754480	5440	5440	5440	5440	0
514	20241106	124200	51754480	5440	5440	5440	5440	0
515	20241106	124100	51754480	5440	5440	5440	5440	0
516	20241106	124000	51754480	5440	5440	5440	5440	0
517	20241106	123900	51754480	5440	5440	5440	5440	0
518	20241106	123800	51754480	5440	5360	5440	5360	500
519	20241106	123700	49057370	5290	5290	5290	5290	0
520	20241106	123600	49057370	5290	5300	5300	5290	50
521	20241106	123500	48792730	5410	5410	5410	5410	0
522	20241106	123400	48792730	5410	5410	5410	5410	0
523	20241106	123300	48792730	5410	5330	5410	5330	1000
524	20241106	123200	43439450	5300	5300	5300	5300	0
525	20241106	123100	43439450	5300	5300	5300	5300	0
526	20241106	123000	43439450	5300	5300	5300	5300	223
527	20241106	122900	42257550	5330	5330	5330	5330	0
528	20241106	122800	42257550	5330	5330	5330	5330	0
529	20241106	122700	42257550	5330	5330	5330	5330	0
530	20241106	122600	42257550	5330	5330	5330	5330	0
531	20241106	122500	42257550	5330	5330	5330	5330	20
532	20241106	122400	42150950	5330	5330	5330	5330	0
533	20241106	122300	42150950	5330	5330	5330	5330	0
534	20241106	122200	42150950	5330	5330	5330	5330	0
535	20241106	122100	42150950	5330	5330	5330	5330	18
536	20241106	122000	42055010	5330	5330	5330	5330	10
537	20241106	121900	42001710	5340	5340	5340	5340	0
538	20241106	121800	42001710	5340	5340	5340	5340	0
539	20241106	121700	42001710	5340	5310	5340	5310	3
540	20241106	121600	41985750	5340	5340	5340	5340	1
541	20241106	121500	41980410	5300	5300	5300	5300	0
542	20241106	121400	41980410	5300	5300	5300	5300	0
543	20241106	121300	41980410	5300	5300	5300	5300	0
544	20241106	121200	41980410	5300	5300	5300	5300	0
545	20241106	121100	41980410	5300	5300	5300	5300	0
546	20241106	121000	41980410	5300	5300	5300	5300	0
547	20241106	120900	41980410	5300	5300	5300	5300	0
548	20241106	120800	41980410	5300	5300	5300	5300	0
549	20241106	120700	41980410	5300	5300	5300	5300	0
550	20241106	120600	41980410	5300	5300	5300	5300	0
551	20241106	120500	41980410	5300	5300	5300	5300	0
552	20241106	120400	41980410	5300	5300	5300	5300	0
553	20241106	120300	41980410	5300	5300	5300	5300	0
554	20241106	120200	41980410	5300	5300	5300	5300	0
555	20241106	120100	41980410	5300	5300	5300	5300	0
556	20241106	120000	41980410	5300	5300	5300	5300	0
557	20241106	115900	41980410	5300	5300	5300	5300	0
558	20241106	115800	41980410	5300	5300	5300	5300	0
559	20241106	115700	41980410	5300	5300	5300	5300	0
560	20241106	115600	41980410	5300	5300	5300	5300	0
561	20241106	115500	41980410	5300	5300	5300	5300	1
562	20241106	115400	41975110	5340	5340	5340	5340	0
563	20241106	115300	41975110	5340	5340	5340	5340	19
564	20241106	115200	41873650	5340	5340	5340	5340	0
565	20241106	115100	41873650	5340	5340	5340	5340	0
566	20241106	115000	41873650	5340	5340	5340	5340	14
567	20241106	114900	41798890	5340	5340	5340	5340	0
568	20241106	114800	41798890	5340	5340	5340	5340	0
569	20241106	114700	41798890	5340	5340	5340	5340	0
570	20241106	114600	41798890	5340	5340	5340	5340	0
571	20241106	114500	41798890	5340	5340	5340	5340	0
572	20241106	114400	41798890	5340	5340	5340	5340	0
573	20241106	114300	41798890	5340	5340	5340	5340	0
574	20241106	114200	41798890	5340	5340	5340	5340	0
575	20241106	114100	41798890	5340	5340	5340	5340	0
576	20241106	114000	41798890	5340	5340	5340	5340	0
577	20241106	113900	41798890	5340	5340	5340	5340	0
578	20241106	113800	41798890	5340	5340	5340	5340	0
579	20241106	113700	41798890	5340	5340	5340	5340	0
580	20241106	113600	41798890	5340	5340	5340	5340	0
581	20241106	113500	41798890	5340	5340	5340	5340	0
582	20241106	113400	41798890	5340	5340	5340	5340	0
583	20241106	113300	41798890	5340	5340	5340	5340	0
584	20241106	113200	41798890	5340	5340	5340	5340	0
585	20241106	113100	41798890	5340	5340	5340	5340	0
586	20241106	113000	41798890	5340	5340	5340	5340	0
587	20241106	112900	41798890	5340	5340	5340	5340	0
588	20241106	112800	41798890	5340	5340	5340	5340	0
589	20241106	112700	41798890	5340	5340	5340	5340	0
590	20241106	112600	41798890	5340	5340	5340	5340	6
591	20241106	112500	41766850	5340	5340	5340	5340	0
592	20241106	112400	41766850	5340	5340	5340	5340	0
593	20241106	112300	41766850	5340	5340	5340	5340	0
594	20241106	112200	41766850	5340	5340	5340	5340	0
595	20241106	112100	41766850	5340	5340	5340	5340	0
596	20241106	112000	41766850	5340	5340	5340	5340	0
597	20241106	111900	41766850	5340	5340	5340	5340	0
598	20241106	111800	41766850	5340	5340	5340	5340	1
599	20241106	111700	41761510	5330	5330	5330	5330	0
600	20241106	111600	41761510	5330	5330	5330	5330	0
601	20241106	111500	41761510	5330	5330	5330	5330	0
602	20241106	111400	41761510	5330	5330	5330	5330	7
603	20241106	111300	41724200	5330	5330	5330	5330	0
604	20241106	111200	41724200	5330	5330	5330	5330	0
605	20241106	111100	41724200	5330	5330	5330	5330	0
606	20241106	111000	41724200	5330	5300	5330	5300	671
607	20241106	110900	38167600	5320	5320	5320	5320	8
608	20241106	110800	38125040	5330	5330	5330	5330	154
609	20241106	110700	37304220	5340	5340	5340	5340	0
610	20241106	110600	37304220	5340	5340	5340	5340	30
611	20241106	110500	37144020	5340	5340	5340	5340	20
612	20241106	110400	37037220	5330	5330	5330	5330	0
613	20241106	110300	37037220	5330	5330	5330	5330	0
614	20241106	110200	37037220	5330	5330	5330	5330	205
615	20241106	110100	35944570	5330	5350	5350	5290	2049
616	20241106	110000	25047800	5360	5390	5390	5310	3028
617	20241106	105900	8839190	5380	5380	5380	5380	0
618	20241106	105800	8839190	5380	5380	5380	5380	0
619	20241106	105700	8839190	5380	5380	5380	5380	0
620	20241106	105600	8839190	5380	5380	5380	5380	0
621	20241106	105500	8839190	5380	5380	5380	5380	1
622	20241106	105400	8833810	5380	5380	5380	5380	0
623	20241106	105300	8833810	5380	5380	5380	5380	0
624	20241106	105200	8833810	5380	5380	5380	5380	0
625	20241106	105100	8833810	5380	5380	5380	5380	0
626	20241106	105000	8833810	5380	5380	5380	5380	0
627	20241106	104900	8833810	5380	5380	5380	5380	0
628	20241106	104800	8833810	5380	5380	5380	5380	0
629	20241106	104700	8833810	5380	5380	5380	5380	0
630	20241106	104600	8833810	5380	5390	5390	5380	217
631	20241106	104500	7666250	5390	5390	5390	5390	61
632	20241106	104400	7337460	5420	5420	5420	5420	0
633	20241106	104300	7337460	5420	5420	5420	5420	0
634	20241106	104200	7337460	5420	5420	5420	5420	0
635	20241106	104100	7337460	5420	5420	5420	5420	0
636	20241106	104000	7337460	5420	5420	5420	5420	250
637	20241106	103900	5982460	5390	5400	5400	5390	330
638	20241106	103800	4201760	5420	5420	5420	5420	0
639	20241106	103700	4201760	5420	5420	5420	5420	0
640	20241106	103600	4201760	5420	5420	5420	5420	0
641	20241106	103500	4201760	5420	5420	5420	5420	0
642	20241106	103400	4201760	5420	5420	5420	5420	0
643	20241106	103300	4201760	5420	5420	5420	5420	1
644	20241106	103200	4196340	5380	5380	5380	5380	0
645	20241106	103100	4196340	5380	5380	5380	5380	0
646	20241106	103000	4196340	5380	5380	5380	5380	9
647	20241106	102900	4147920	5420	5420	5420	5420	0
648	20241106	102800	4147920	5420	5420	5420	5420	0
649	20241106	102700	4147920	5420	5420	5420	5420	0
650	20241106	102600	4147920	5420	5420	5420	5420	0
651	20241106	102500	4147920	5420	5420	5420	5420	0
652	20241106	102400	4147920	5420	5420	5420	5420	0
653	20241106	102300	4147920	5420	5420	5420	5420	0
654	20241106	102200	4147920	5420	5420	5420	5420	0
655	20241106	102100	4147920	5420	5420	5420	5420	133
656	20241106	102000	3427060	5420	5420	5420	5420	0
657	20241106	101900	3427060	5420	5420	5420	5420	0
658	20241106	101800	3427060	5420	5420	5420	5420	0
659	20241106	101700	3427060	5420	5420	5420	5420	0
660	20241106	101600	3427060	5420	5420	5420	5420	1
661	20241106	101500	3421640	5420	5420	5420	5420	0
662	20241106	101400	3421640	5420	5420	5420	5420	0
663	20241106	101300	3421640	5420	5420	5420	5420	0
664	20241106	101200	3421640	5420	5420	5420	5420	0
665	20241106	101100	3421640	5420	5420	5420	5420	0
666	20241106	101000	3421640	5420	5420	5420	5420	0
667	20241106	100900	3421640	5420	5420	5420	5420	0
668	20241106	100800	3421640	5420	5420	5420	5420	0
669	20241106	100700	3421640	5420	5420	5420	5420	1
670	20241106	100600	3416220	5420	5420	5420	5420	0
671	20241106	100500	3416220	5420	5420	5420	5420	0
672	20241106	100400	3416220	5420	5420	5420	5420	0
673	20241106	100300	3416220	5420	5420	5420	5420	0
674	20241106	100200	3416220	5420	5420	5420	5420	0
675	20241106	100100	3416220	5420	5420	5420	5420	0
676	20241106	100000	3416220	5420	5420	5420	5420	0
677	20241106	095900	3416220	5420	5420	5420	5420	0
678	20241106	095800	3416220	5420	5420	5420	5420	0
679	20241106	095700	3416220	5420	5420	5420	5420	0
680	20241106	095600	3416220	5420	5420	5420	5420	0
681	20241106	095500	3416220	5420	5420	5420	5420	0
682	20241106	095400	3416220	5420	5420	5420	5420	0
683	20241106	095300	3416220	5420	5420	5420	5420	68
684	20241106	095200	3047660	5420	5420	5420	5420	0
685	20241106	095100	3047660	5420	5420	5420	5420	0
686	20241106	095000	3047660	5420	5420	5420	5420	0
687	20241106	094900	3047660	5420	5420	5420	5420	0
688	20241106	094800	3047660	5420	5420	5420	5420	0
689	20241106	094700	3047660	5420	5420	5420	5420	0
690	20241106	094600	3047660	5420	5420	5420	5420	0
691	20241106	094500	3047660	5420	5420	5420	5420	0
692	20241106	094400	3047660	5420	5420	5420	5420	0
693	20241106	094300	3047660	5420	5420	5420	5420	0
694	20241106	094200	3047660	5420	5420	5420	5420	0
695	20241106	094100	3047660	5420	5420	5420	5420	5
696	20241106	094000	3020560	5420	5420	5420	5420	0
697	20241106	093900	3020560	5420	5420	5420	5420	0
698	20241106	093800	3020560	5420	5420	5420	5420	0
699	20241106	093700	3020560	5420	5420	5420	5420	1
700	20241106	093600	3015140	5420	5420	5420	5420	0
701	20241106	093500	3015140	5420	5420	5420	5420	0
702	20241106	093400	3015140	5420	5420	5420	5420	0
703	20241106	093300	3015140	5420	5420	5420	5420	0
704	20241106	093200	3015140	5420	5420	5420	5420	1
705	20241106	093100	3009720	5390	5390	5390	5390	0
706	20241106	093000	3009720	5390	5390	5390	5390	100
707	20241106	092900	2470720	5390	5390	5390	5390	0
708	20241106	092800	2470720	5390	5390	5390	5390	0
709	20241106	092700	2470720	5390	5400	5400	5390	50
710	20241106	092600	2201120	5400	5410	5410	5400	300
711	20241106	092500	579070	5450	5450	5450	5450	0
712	20241106	092400	579070	5450	5450	5450	5450	0
713	20241106	092300	579070	5450	5450	5450	5450	0
714	20241106	092200	579070	5450	5450	5450	5450	0
715	20241106	092100	579070	5450	5450	5450	5450	0
716	20241106	092000	579070	5450	5450	5450	5450	0
717	20241106	091900	579070	5450	5450	5450	5450	0
718	20241106	091800	579070	5450	5450	5450	5450	1
719	20241106	091700	573620	5410	5410	5410	5410	0
720	20241106	091600	573620	5410	5410	5410	5410	0
721	20241106	091500	573620	5410	5410	5410	5410	0
722	20241106	091400	573620	5410	5410	5410	5410	0
723	20241106	091300	573620	5410	5410	5410	5410	0
724	20241106	091200	573620	5410	5410	5410	5410	50
725	20241106	091100	303120	5450	5450	5450	5450	4
726	20241106	091000	281320	5410	5410	5410	5410	0
727	20241106	090900	281320	5410	5410	5410	5410	8
728	20241106	090800	238040	5410	5410	5410	5410	0
729	20241106	090700	238040	5410	5410	5410	5410	0
730	20241106	090600	238040	5410	5410	5410	5410	0
731	20241106	090500	238040	5410	5410	5410	5410	0
732	20241106	090400	238040	5410	5410	5410	5410	0
733	20241106	090300	238040	5410	5410	5410	5410	0
734	20241106	090200	238040	5410	5410	5410	5410	0
735	20241106	090100	238040	5410	5410	5410	5410	0
736	20241106	090000	238040	5410	5410	5410	5410	44