KissMeData/032560/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191200	89445080	5030	5030	5030	5030	79
3	20241112	191100	89445080	5030	5030	5030	5030	0
4	20241112	191000	89445080	5030	5030	5030	5030	0
5	20241112	190900	89445080	5030	5030	5030	5030	0
6	20241112	190800	89445080	5030	5030	5030	5030	0
7	20241112	190700	89445080	5030	5030	5030	5030	0
8	20241112	190600	89445080	5030	5030	5030	5030	0
9	20241112	190500	89445080	5030	5030	5030	5030	0
10	20241112	190400	89445080	5030	5030	5030	5030	0
11	20241112	190300	89445080	5030	5030	5030	5030	0
12	20241112	190200	89445080	5030	5030	5030	5030	0
13	20241112	190100	89445080	5030	5030	5030	5030	0
14	20241112	190000	89445080	5030	5030	5030	5030	0
15	20241112	185900	89445080	5030	5030	5030	5030	0
16	20241112	185800	89445080	5030	5030	5030	5030	0
17	20241112	185700	89445080	5030	5030	5030	5030	0
18	20241112	185600	89445080	5030	5030	5030	5030	0
19	20241112	185500	89445080	5030	5030	5030	5030	0
20	20241112	185400	89445080	5030	5030	5030	5030	0
21	20241112	185300	89445080	5030	5030	5030	5030	0
22	20241112	185200	89445080	5030	5030	5030	5030	0
23	20241112	185100	89445080	5030	5030	5030	5030	0
24	20241112	185000	89445080	5030	5030	5030	5030	0
25	20241112	184900	89445080	5030	5030	5030	5030	0
26	20241112	184800	89445080	5030	5030	5030	5030	0
27	20241112	184700	89445080	5030	5030	5030	5030	0
28	20241112	184600	89445080	5030	5030	5030	5030	0
29	20241112	184500	89445080	5030	5030	5030	5030	0
30	20241112	184400	89445080	5030	5030	5030	5030	0
31	20241112	184300	89445080	5030	5030	5030	5030	0
32	20241112	184200	89445080	5030	5030	5030	5030	79
33	20241112	184100	89445080	5030	5030	5030	5030	0
34	20241112	184000	89445080	5030	5030	5030	5030	0
35	20241112	183900	89445080	5030	5030	5030	5030	0
36	20241112	183800	89445080	5030	5030	5030	5030	0
37	20241112	183700	89445080	5030	5030	5030	5030	0
38	20241112	183600	89445080	5030	5030	5030	5030	0
39	20241112	183500	89445080	5030	5030	5030	5030	0
40	20241112	183400	89445080	5030	5030	5030	5030	0
41	20241112	183300	89445080	5030	5030	5030	5030	0
42	20241112	183200	89445080	5030	5030	5030	5030	0
43	20241112	183100	89445080	5030	5030	5030	5030	0
44	20241112	183000	89445080	5030	5030	5030	5030	0
45	20241112	182900	89445080	5030	5030	5030	5030	0
46	20241112	182800	89445080	5030	5030	5030	5030	0
47	20241112	182700	89445080	5030	5030	5030	5030	0
48	20241112	182600	89445080	5030	5030	5030	5030	0
49	20241112	182500	89445080	5030	5030	5030	5030	0
50	20241112	182400	89445080	5030	5030	5030	5030	0
51	20241112	182300	89445080	5030	5030	5030	5030	0
52	20241112	182200	89445080	5030	5030	5030	5030	0
53	20241112	182100	89445080	5030	5030	5030	5030	0
54	20241112	182000	89445080	5030	5030	5030	5030	0
55	20241112	181900	89445080	5030	5030	5030	5030	0
56	20241112	181800	89445080	5030	5030	5030	5030	0
57	20241112	181700	89445080	5030	5030	5030	5030	0
58	20241112	181600	89445080	5030	5030	5030	5030	0
59	20241112	181500	89445080	5030	5030	5030	5030	0
60	20241112	181400	89445080	5030	5030	5030	5030	0
61	20241112	181300	89445080	5030	5030	5030	5030	0
62	20241112	181200	89445080	5030	5030	5030	5030	79
63	20241112	181100	89445080	5030	5030	5030	5030	0
64	20241112	181000	89445080	5030	5030	5030	5030	0
65	20241112	180900	89445080	5030	5030	5030	5030	0
66	20241112	180800	89445080	5030	5030	5030	5030	0
67	20241112	180700	89445080	5030	5030	5030	5030	0
68	20241112	180600	89445080	5030	5030	5030	5030	0
69	20241112	180500	89445080	5030	5030	5030	5030	0
70	20241112	180400	89445080	5030	5030	5030	5030	0
71	20241112	180300	89445080	5030	5030	5030	5030	0
72	20241112	180200	89445080	5030	5030	5030	5030	0
73	20241112	180100	89445080	5030	5030	5030	5030	0
74	20241112	180000	89445080	5030	5030	5030	5030	0
75	20241112	175900	89445080	5030	5030	5030	5030	0
76	20241112	175800	89445080	5030	5030	5030	5030	0
77	20241112	175700	89445080	5030	5030	5030	5030	0
78	20241112	175600	89445080	5030	5030	5030	5030	0
79	20241112	175500	89445080	5030	5030	5030	5030	0
80	20241112	175400	89445080	5030	5030	5030	5030	0
81	20241112	175300	89445080	5030	5030	5030	5030	0
82	20241112	175200	89445080	5030	5030	5030	5030	0
83	20241112	175100	89445080	5030	5030	5030	5030	0
84	20241112	175000	89445080	5030	5030	5030	5030	0
85	20241112	174900	89445080	5030	5030	5030	5030	0
86	20241112	174800	89445080	5030	5030	5030	5030	0
87	20241112	174700	89445080	5030	5030	5030	5030	0
88	20241112	174600	89445080	5030	5030	5030	5030	0
89	20241112	174500	89445080	5030	5030	5030	5030	0
90	20241112	174400	89445080	5030	5030	5030	5030	0
91	20241112	174300	89445080	5030	5030	5030	5030	0
92	20241112	174200	89445080	5030	5030	5030	5030	79
93	20241112	174100	89445080	5030	5030	5030	5030	0
94	20241112	174000	89445080	5030	5030	5030	5030	0
95	20241112	173900	89445080	5030	5030	5030	5030	0
96	20241112	173800	89445080	5030	5030	5030	5030	0
97	20241112	173700	89445080	5030	5030	5030	5030	0
98	20241112	173600	89445080	5030	5030	5030	5030	0
99	20241112	173500	89445080	5030	5030	5030	5030	0
100	20241112	173400	89445080	5030	5030	5030	5030	0
101	20241112	173300	89445080	5030	5030	5030	5030	0
102	20241112	173200	89445080	5030	5030	5030	5030	0
103	20241112	173100	89445080	5030	5030	5030	5030	0
104	20241112	173000	89445080	5030	5030	5030	5030	0
105	20241112	172900	89445080	5030	5030	5030	5030	0
106	20241112	172800	89445080	5030	5030	5030	5030	0
107	20241112	172700	89445080	5030	5030	5030	5030	0
108	20241112	172600	89445080	5030	5030	5030	5030	0
109	20241112	172500	89445080	5030	5030	5030	5030	0
110	20241112	172400	89445080	5030	5030	5030	5030	0
111	20241112	172300	89445080	5030	5030	5030	5030	0
112	20241112	172200	89445080	5030	5030	5030	5030	0
113	20241112	172100	89445080	5030	5030	5030	5030	0
114	20241112	172000	89445080	5030	5030	5030	5030	0
115	20241112	171900	89445080	5030	5030	5030	5030	0
116	20241112	171800	89445080	5030	5030	5030	5030	0
117	20241112	171700	89445080	5030	5030	5030	5030	0
118	20241112	171600	89445080	5030	5030	5030	5030	0
119	20241112	171500	89445080	5030	5030	5030	5030	0
120	20241112	171400	89445080	5030	5030	5030	5030	0
121	20241112	171300	89445080	5030	5030	5030	5030	0
122	20241112	171200	89445080	5030	5030	5030	5030	79
123	20241112	171100	89445080	5030	5030	5030	5030	0
124	20241112	171000	89445080	5030	5030	5030	5030	0
125	20241112	170900	89445080	5030	5030	5030	5030	0
126	20241112	170800	89445080	5030	5030	5030	5030	0
127	20241112	170700	89445080	5030	5030	5030	5030	0
128	20241112	170600	89445080	5030	5030	5030	5030	0
129	20241112	170500	89445080	5030	5030	5030	5030	0
130	20241112	170400	89445080	5030	5030	5030	5030	0
131	20241112	170300	89445080	5030	5030	5030	5030	0
132	20241112	170200	89445080	5030	5030	5030	5030	0
133	20241112	170100	89445080	5030	5030	5030	5030	0
134	20241112	170000	89445080	5030	5030	5030	5030	0
135	20241112	165900	89445080	5030	5030	5030	5030	0
136	20241112	165800	89445080	5030	5030	5030	5030	0
137	20241112	165700	89445080	5030	5030	5030	5030	0
138	20241112	165600	89445080	5030	5030	5030	5030	0
139	20241112	165500	89445080	5030	5030	5030	5030	0
140	20241112	165400	89445080	5030	5030	5030	5030	0
141	20241112	165300	89445080	5030	5030	5030	5030	0
142	20241112	165200	89445080	5030	5030	5030	5030	0
143	20241112	165100	89445080	5030	5030	5030	5030	0
144	20241112	165000	89445080	5030	5030	5030	5030	0
145	20241112	164900	89445080	5030	5030	5030	5030	0
146	20241112	164800	89445080	5030	5030	5030	5030	0
147	20241112	164700	89445080	5030	5030	5030	5030	0
148	20241112	164600	89445080	5030	5030	5030	5030	0
149	20241112	164500	89445080	5030	5030	5030	5030	0
150	20241112	164400	89445080	5030	5030	5030	5030	0
151	20241112	164300	89445080	5030	5030	5030	5030	0
152	20241112	164200	89445080	5030	5030	5030	5030	79
153	20241112	164100	89445080	5030	5030	5030	5030	0
154	20241112	164000	89445080	5030	5030	5030	5030	0
155	20241112	163900	89445080	5030	5030	5030	5030	0
156	20241112	163800	89445080	5030	5030	5030	5030	0
157	20241112	163700	89445080	5030	5030	5030	5030	0
158	20241112	163600	89445080	5030	5030	5030	5030	0
159	20241112	163500	89445080	5030	5030	5030	5030	0
160	20241112	163400	89445080	5030	5030	5030	5030	0
161	20241112	163300	89445080	5030	5030	5030	5030	0
162	20241112	163200	89445080	5030	5030	5030	5030	0
163	20241112	163100	89445080	5030	5030	5030	5030	0
164	20241112	163000	89445080	5030	5030	5030	5030	0
165	20241112	162900	89445080	5030	5030	5030	5030	0
166	20241112	162800	89445080	5030	5030	5030	5030	0
167	20241112	162700	89445080	5030	5030	5030	5030	0
168	20241112	162600	89445080	5030	5030	5030	5030	0
169	20241112	162500	89445080	5030	5030	5030	5030	0
170	20241112	162400	89445080	5030	5030	5030	5030	0
171	20241112	162300	89445080	5030	5030	5030	5030	0
172	20241112	162200	89445080	5030	5030	5030	5030	0
173	20241112	162100	89445080	5030	5030	5030	5030	0
174	20241112	162000	89445080	5030	5030	5030	5030	0
175	20241112	161900	89445080	5030	5030	5030	5030	0
176	20241112	161800	89445080	5030	5030	5030	5030	0
177	20241112	161700	89445080	5030	5030	5030	5030	0
178	20241112	161600	89445080	5030	5030	5030	5030	0
179	20241112	161500	89445080	5030	5030	5030	5030	0
180	20241112	161400	89445080	5030	5030	5030	5030	0
181	20241112	161300	89445080	5030	5030	5030	5030	0
182	20241112	161200	89445080	5030	5030	5030	5030	79
183	20241112	161100	89445080	5030	5030	5030	5030	0
184	20241112	161000	89445080	5030	5030	5030	5030	0
185	20241112	160900	89445080	5030	5030	5030	5030	0
186	20241112	160800	89445080	5030	5030	5030	5030	0
187	20241112	160700	89445080	5030	5030	5030	5030	0
188	20241112	160600	89445080	5030	5030	5030	5030	0
189	20241112	160500	89445080	5030	5030	5030	5030	0
190	20241112	160400	89445080	5030	5030	5030	5030	0
191	20241112	160300	89445080	5030	5030	5030	5030	0
192	20241112	160200	89445080	5030	5030	5030	5030	0
193	20241112	160100	89445080	5030	5030	5030	5030	0
194	20241112	160000	89445080	5030	5030	5030	5030	0
195	20241112	155900	89445080	5030	5030	5030	5030	0
196	20241112	155800	89445080	5030	5030	5030	5030	0
197	20241112	155700	89445080	5030	5030	5030	5030	0
198	20241112	155600	89445080	5030	5030	5030	5030	0
199	20241112	155500	89445080	5030	5030	5030	5030	0
200	20241112	155400	89445080	5030	5030	5030	5030	0
201	20241112	155300	89445080	5030	5030	5030	5030	0
202	20241112	155200	89445080	5030	5030	5030	5030	0
203	20241112	155100	89445080	5030	5030	5030	5030	0
204	20241112	155000	89445080	5030	5030	5030	5030	0
205	20241112	154900	89445080	5030	5030	5030	5030	0
206	20241112	154800	89445080	5030	5030	5030	5030	0
207	20241112	154700	89445080	5030	5030	5030	5030	0
208	20241112	154600	89445080	5030	5030	5030	5030	0
209	20241112	154500	89445080	5030	5030	5030	5030	0
210	20241112	154400	89445080	5030	5030	5030	5030	0
211	20241112	154300	89445080	5030	5030	5030	5030	0
212	20241112	154200	89445080	5030	5030	5030	5030	79
213	20241112	154100	89445080	5030	5030	5030	5030	0
214	20241112	154000	89445080	5030	5030	5030	5030	0
215	20241112	153900	89445080	5030	5030	5030	5030	0
216	20241112	153800	89445080	5030	5030	5030	5030	0
217	20241112	153700	89445080	5030	5030	5030	5030	0
218	20241112	153600	89445080	5030	5030	5030	5030	0
219	20241112	153500	89445080	5030	5030	5030	5030	0
220	20241112	153400	89445080	5030	5030	5030	5030	0
221	20241112	153300	89445080	5030	5030	5030	5030	0
222	20241112	153200	89445080	5030	5030	5030	5030	0
223	20241112	153100	89445080	5030	5030	5030	5030	0
224	20241112	153000	89445080	5030	5030	5030	5030	79
225	20241112	152900	89047710	5060	5060	5060	5060	0
226	20241112	152800	89047710	5060	5060	5060	5060	0
227	20241112	152700	89047710	5060	5060	5060	5060	0
228	20241112	152600	89047710	5060	5060	5060	5060	0
229	20241112	152500	89047710	5060	5060	5060	5060	0
230	20241112	152400	89047710	5060	5060	5060	5060	0
231	20241112	152300	89047710	5060	5060	5060	5060	0
232	20241112	152200	89047710	5060	5060	5060	5060	0
233	20241112	152100	89047710	5060	5060	5060	5060	0
234	20241112	152000	89047710	5060	5060	5060	5060	0
235	20241112	151900	89047710	5060	5060	5060	5060	0
236	20241112	151800	89047710	5060	5060	5060	5060	1
237	20241112	151700	89042650	5060	5060	5060	5060	0
238	20241112	151600	89042650	5060	5060	5060	5060	0
239	20241112	151500	89042650	5060	5060	5060	5060	0
240	20241112	151400	89042650	5060	5060	5060	5060	1
241	20241112	151300	89037590	5010	5010	5010	5010	0
242	20241112	151200	89037590	5010	5010	5010	5010	300
243	20241112	151100	87534590	5010	5020	5020	5010	120
244	20241112	151000	86933380	5020	5020	5020	5020	1156
245	20241112	150900	81130260	5030	5040	5040	5030	250
246	20241112	150800	79872730	5060	5030	5060	5030	101
247	20241112	150700	79364670	5060	5060	5060	5060	0
248	20241112	150600	79364670	5060	5060	5060	5060	1
249	20241112	150500	79359610	5030	5030	5030	5030	322
250	20241112	150400	77739950	5030	5030	5030	5030	50
251	20241112	150300	77488450	5060	5060	5060	5060	0
252	20241112	150200	77488450	5060	5060	5060	5060	0
253	20241112	150100	77488450	5060	5030	5060	5030	164
254	20241112	150000	76662690	5040	5040	5040	5040	0
255	20241112	145900	76662690	5040	5040	5040	5040	2
256	20241112	145800	76652610	5040	5040	5040	5040	2
257	20241112	145700	76642530	5040	5040	5040	5040	0
258	20241112	145600	76642530	5040	5040	5040	5040	0
259	20241112	145500	76642530	5040	5060	5060	5040	137
260	20241112	145400	75951990	5060	5060	5060	5060	0
261	20241112	145300	75951990	5060	5060	5060	5060	0
262	20241112	145200	75951990	5060	5060	5060	5060	175
263	20241112	145100	75066490	5060	5060	5060	5060	0
264	20241112	145000	75066490	5060	5060	5060	5060	0
265	20241112	144900	75066490	5060	5040	5060	5040	95
266	20241112	144800	74587670	5060	5060	5060	5060	0
267	20241112	144700	74587670	5060	5050	5060	5050	63
268	20241112	144600	74269510	5050	5050	5050	5050	21
269	20241112	144500	74163460	5050	5050	5050	5050	0
270	20241112	144400	74163460	5050	5050	5050	5050	1
271	20241112	144300	74158410	5050	5050	5050	5050	5
272	20241112	144200	74133160	5050	5050	5050	5050	0
273	20241112	144100	74133160	5050	5050	5050	5050	0
274	20241112	144000	74133160	5050	5050	5050	5050	0
275	20241112	143900	74133160	5050	5050	5050	5050	1
276	20241112	143800	74128110	5050	5050	5050	5050	0
277	20241112	143700	74128110	5050	5050	5050	5050	0
278	20241112	143600	74128110	5050	5050	5050	5050	0
279	20241112	143500	74128110	5050	5050	5050	5050	5
280	20241112	143400	74102860	5050	5050	5050	5050	1
281	20241112	143300	74097810	5050	5040	5050	5040	600
282	20241112	143200	71073310	5050	5050	5050	5050	0
283	20241112	143100	71073310	5050	5050	5050	5050	0
284	20241112	143000	71073310	5050	5040	5050	5040	20
285	20241112	142900	70972500	5050	5050	5050	5050	59
286	20241112	142800	70674550	5050	5050	5050	5050	0
287	20241112	142700	70674550	5050	5050	5050	5050	1
288	20241112	142600	70669500	5040	5040	5040	5040	1
289	20241112	142500	70664460	5040	5040	5040	5040	1
290	20241112	142400	70659420	5050	5050	5050	5050	0
291	20241112	142300	70659420	5050	5050	5050	5050	0
292	20241112	142200	70659420	5050	5050	5050	5050	1
293	20241112	142100	70654370	5050	5050	5050	5050	0
294	20241112	142000	70654370	5050	5050	5050	5050	628
295	20241112	141900	67482970	5050	5050	5050	5050	1
296	20241112	141800	67477920	5050	5050	5050	5050	0
297	20241112	141700	67477920	5050	5050	5050	5050	0
298	20241112	141600	67477920	5050	5050	5050	5050	0
299	20241112	141500	67477920	5050	5050	5050	5050	1
300	20241112	141400	67472870	5050	5050	5050	5050	0
301	20241112	141300	67472870	5050	5050	5050	5050	0
302	20241112	141200	67472870	5050	5050	5050	5050	0
303	20241112	141100	67472870	5050	5040	5050	5040	17
304	20241112	141000	67387180	5040	5040	5040	5040	285
305	20241112	140900	65950780	5050	5050	5050	5050	0
306	20241112	140800	65950780	5050	5050	5050	5050	0
307	20241112	140700	65950780	5050	5050	5050	5050	0
308	20241112	140600	65950780	5050	5050	5050	5050	1
309	20241112	140500	65945730	5050	5050	5050	5050	0
310	20241112	140400	65945730	5050	5050	5050	5050	0
311	20241112	140300	65945730	5050	5050	5050	5050	0
312	20241112	140200	65945730	5050	5050	5050	5050	0
313	20241112	140100	65945730	5050	5040	5050	5040	31
314	20241112	140000	65789190	5040	5050	5050	5040	2
315	20241112	135900	65779100	5050	5050	5050	5050	0
316	20241112	135800	65779100	5050	5050	5050	5050	0
317	20241112	135700	65779100	5050	5050	5050	5050	0
318	20241112	135600	65779100	5050	5050	5050	5050	0
319	20241112	135500	65779100	5050	5050	5050	5050	0
320	20241112	135400	65779100	5050	5050	5050	5050	0
321	20241112	135300	65779100	5050	5050	5050	5050	0
322	20241112	135200	65779100	5050	5050	5050	5050	0
323	20241112	135100	65779100	5050	5050	5050	5050	0
324	20241112	135000	65779100	5050	5050	5050	5050	0
325	20241112	134900	65779100	5050	5050	5050	5050	0
326	20241112	134800	65779100	5050	5050	5050	5050	0
327	20241112	134700	65779100	5050	5050	5050	5050	10
328	20241112	134600	65728600	5050	5050	5050	5050	0
329	20241112	134500	65728600	5050	5050	5050	5050	0
330	20241112	134400	65728600	5050	5050	5050	5050	0
331	20241112	134300	65728600	5050	5050	5050	5050	0
332	20241112	134200	65728600	5050	5050	5050	5050	40
333	20241112	134100	65526600	5050	5050	5050	5050	0
334	20241112	134000	65526600	5050	5050	5050	5050	0
335	20241112	133900	65526600	5050	5050	5050	5050	0
336	20241112	133800	65526600	5050	5050	5050	5050	0
337	20241112	133700	65526600	5050	5050	5050	5050	4
338	20241112	133600	65506400	5050	5050	5050	5050	0
339	20241112	133500	65506400	5050	5050	5050	5050	0
340	20241112	133400	65506400	5050	5050	5050	5050	1
341	20241112	133300	65501350	5050	5050	5050	5050	0
342	20241112	133200	65501350	5050	5050	5050	5050	0
343	20241112	133100	65501350	5050	5050	5050	5050	100
344	20241112	133000	64996350	5050	5050	5050	5050	0
345	20241112	132900	64996350	5050	5050	5050	5050	0
346	20241112	132800	64996350	5050	5050	5050	5050	1
347	20241112	132700	64991300	5050	5050	5050	5050	0
348	20241112	132600	64991300	5050	5050	5050	5050	0
349	20241112	132500	64991300	5050	5050	5050	5050	0
350	20241112	132400	64991300	5050	5060	5060	5050	244
351	20241112	132300	63757100	5040	5040	5040	5040	59
352	20241112	132200	63459740	5060	5060	5060	5060	0
353	20241112	132100	63459740	5060	5060	5060	5060	0
354	20241112	132000	63459740	5060	5060	5060	5060	0
355	20241112	131900	63459740	5060	5060	5060	5060	0
356	20241112	131800	63459740	5060	5060	5060	5060	0
357	20241112	131700	63459740	5060	5060	5060	5060	0
358	20241112	131600	63459740	5060	5060	5060	5060	0
359	20241112	131500	63459740	5060	5060	5060	5060	1
360	20241112	131400	63454680	5060	5060	5060	5060	1
361	20241112	131300	63449620	5040	5040	5040	5040	335
362	20241112	131200	61761220	5060	5050	5060	5040	24
363	20241112	131100	61640010	5060	5060	5060	5060	0
364	20241112	131000	61640010	5060	5060	5060	5060	0
365	20241112	130900	61640010	5060	5060	5060	5060	1
366	20241112	130800	61634950	5050	5050	5050	5050	54
367	20241112	130700	61362250	5060	5060	5060	5060	0
368	20241112	130600	61362250	5060	5060	5060	5060	0
369	20241112	130500	61362250	5060	5060	5060	5060	2
370	20241112	130400	61352130	5050	5050	5050	5050	0
371	20241112	130300	61352130	5050	5050	5050	5050	150
372	20241112	130200	60594630	5060	5060	5060	5060	0
373	20241112	130100	60594630	5060	5060	5060	5060	0
374	20241112	130000	60594630	5060	5060	5060	5060	0
375	20241112	125900	60594630	5060	5060	5060	5060	1
376	20241112	125800	60589570	5060	5060	5060	5060	1
377	20241112	125700	60584510	5050	5050	5050	5050	27
378	20241112	125600	60448160	5060	5070	5070	5060	665
379	20241112	125500	57082610	5090	5090	5090	5090	0
380	20241112	125400	57082610	5090	5090	5090	5090	0
381	20241112	125300	57082610	5090	5090	5090	5090	0
382	20241112	125200	57082610	5090	5090	5090	5090	0
383	20241112	125100	57082610	5090	5090	5090	5090	0
384	20241112	125000	57082610	5090	5080	5090	5070	49
385	20241112	124900	56834080	5090	5090	5090	5090	0
386	20241112	124800	56834080	5090	5090	5090	5090	0
387	20241112	124700	56834080	5090	5090	5090	5090	1
388	20241112	124600	56828990	5090	5090	5090	5090	1
389	20241112	124500	56823900	5090	5090	5090	5090	0
390	20241112	124400	56823900	5090	5090	5090	5090	0
391	20241112	124300	56823900	5090	5090	5090	5090	163
392	20241112	124200	55994230	5090	5090	5090	5090	0
393	20241112	124100	55994230	5090	5090	5090	5090	0
394	20241112	124000	55994230	5090	5090	5090	5090	1
395	20241112	123900	55989140	5090	5090	5090	5090	0
396	20241112	123800	55989140	5090	5090	5090	5090	0
397	20241112	123700	55989140	5090	5090	5090	5090	0
398	20241112	123600	55989140	5090	5090	5090	5090	0
399	20241112	123500	55989140	5090	5080	5090	5080	62
400	20241112	123400	55674170	5090	5090	5090	5090	0
401	20241112	123300	55674170	5090	5090	5090	5090	1
402	20241112	123200	55669080	5090	5090	5090	5090	0
403	20241112	123100	55669080	5090	5090	5090	5090	0
404	20241112	123000	55669080	5090	5090	5090	5090	0
405	20241112	122900	55669080	5090	5090	5090	5090	0
406	20241112	122800	55669080	5090	5090	5090	5090	0
407	20241112	122700	55669080	5090	5090	5090	5090	0
408	20241112	122600	55669080	5090	5090	5090	5090	0
409	20241112	122500	55669080	5090	5090	5090	5090	0
410	20241112	122400	55669080	5090	5090	5090	5090	0
411	20241112	122300	55669080	5090	5090	5090	5090	0
412	20241112	122200	55669080	5090	5090	5090	5090	0
413	20241112	122100	55669080	5090	5080	5090	5080	3
414	20241112	122000	55653820	5090	5090	5090	5090	0
415	20241112	121900	55653820	5090	5090	5090	5090	0
416	20241112	121800	55653820	5090	5090	5090	5090	0
417	20241112	121700	55653820	5090	5090	5090	5090	0
418	20241112	121600	55653820	5090	5090	5090	5090	0
419	20241112	121500	55653820	5090	5090	5090	5090	0
420	20241112	121400	55653820	5090	5090	5090	5090	0
421	20241112	121300	55653820	5090	5090	5090	5090	0
422	20241112	121200	55653820	5090	5090	5090	5090	0
423	20241112	121100	55653820	5090	5090	5090	5090	0
424	20241112	121000	55653820	5090	5090	5090	5090	0
425	20241112	120900	55653820	5090	5090	5090	5090	0
426	20241112	120800	55653820	5090	5090	5090	5090	0
427	20241112	120700	55653820	5090	5090	5090	5090	0
428	20241112	120600	55653820	5090	5090	5090	5090	1
429	20241112	120500	55648730	5090	5090	5090	5090	0
430	20241112	120400	55648730	5090	5090	5090	5090	0
431	20241112	120300	55648730	5090	5090	5090	5090	0
432	20241112	120200	55648730	5090	5090	5090	5090	0
433	20241112	120100	55648730	5090	5090	5090	5090	0
434	20241112	120000	55648730	5090	5090	5090	5090	0
435	20241112	115900	55648730	5090	5090	5090	5090	0
436	20241112	115800	55648730	5090	5090	5090	5090	0
437	20241112	115700	55648730	5090	5090	5090	5090	0
438	20241112	115600	55648730	5090	5090	5090	5090	0
439	20241112	115500	55648730	5090	5060	5090	5060	2
440	20241112	115400	55638580	5080	5080	5080	5080	225
441	20241112	115300	54495580	5080	5080	5080	5080	3
442	20241112	115200	54480340	5080	5060	5080	5060	766
443	20241112	115100	50604360	5060	5060	5060	5060	2
444	20241112	115000	50594240	5060	5060	5060	5060	0
445	20241112	114900	50594240	5060	5050	5060	5050	21
446	20241112	114800	50488180	5060	5060	5060	5060	1
447	20241112	114700	50483120	5060	5060	5060	5060	200
448	20241112	114600	49471120	5060	5060	5060	5060	0
449	20241112	114500	49471120	5060	5060	5060	5060	0
450	20241112	114400	49471120	5060	5060	5060	5060	0
451	20241112	114300	49471120	5060	5060	5060	5060	0
452	20241112	114200	49471120	5060	5060	5060	5060	0
453	20241112	114100	49471120	5060	5060	5060	5060	0
454	20241112	114000	49471120	5060	5060	5060	5060	0
455	20241112	113900	49471120	5060	5060	5060	5060	0
456	20241112	113800	49471120	5060	5060	5060	5060	0
457	20241112	113700	49471120	5060	5060	5060	5060	1
458	20241112	113600	49466060	5060	5060	5060	5060	0
459	20241112	113500	49466060	5060	5060	5060	5060	0
460	20241112	113400	49466060	5060	5060	5060	5060	0
461	20241112	113300	49466060	5060	5060	5060	5060	31
462	20241112	113200	49309200	5060	5060	5060	5060	1
463	20241112	113100	49304140	5060	5060	5060	5060	1025
464	20241112	113000	44117640	5060	5060	5060	5060	0
465	20241112	112900	44117640	5060	5060	5060	5060	0
466	20241112	112800	44117640	5060	5060	5060	5060	0
467	20241112	112700	44117640	5060	5060	5060	5060	0
468	20241112	112600	44117640	5060	5060	5060	5060	0
469	20241112	112500	44117640	5060	5060	5060	5060	0
470	20241112	112400	44117640	5060	5060	5060	5060	0
471	20241112	112300	44117640	5060	5060	5060	5060	1
472	20241112	112200	44112580	5060	5060	5060	5060	12
473	20241112	112100	44051860	5060	5060	5060	5060	0
474	20241112	112000	44051860	5060	5060	5060	5060	28
475	20241112	111900	43910180	5060	5060	5060	5060	2
476	20241112	111800	43900060	5060	5060	5060	5060	0
477	20241112	111700	43900060	5060	5060	5060	5060	4
478	20241112	111600	43879820	5060	5050	5060	5050	225
479	20241112	111500	42742460	5060	5060	5060	5060	1
480	20241112	111400	42737400	5060	5060	5060	5060	4
481	20241112	111300	42717160	5060	5070	5080	5060	591
482	20241112	111200	39725930	5080	5080	5080	5080	1
483	20241112	111100	39720850	5070	5080	5080	5070	122
484	20241112	111000	39102280	5080	5080	5080	5080	6
485	20241112	110900	39071800	5080	5080	5080	5080	0
486	20241112	110800	39071800	5080	5080	5080	5080	6
487	20241112	110700	39041320	5070	5070	5070	5070	100
488	20241112	110600	38534320	5080	5080	5080	5080	47
489	20241112	110500	38295560	5080	5080	5080	5080	41
490	20241112	110400	38087280	5080	5080	5080	5080	0
491	20241112	110300	38087280	5080	5080	5080	5080	0
492	20241112	110200	38087280	5080	5080	5080	5080	0
493	20241112	110100	38087280	5080	5080	5080	5080	51
494	20241112	110000	37828200	5080	5080	5080	5080	0
495	20241112	105900	37828200	5080	5070	5080	5070	395
496	20241112	105800	35825540	5080	5080	5080	5080	0
497	20241112	105700	35825540	5080	5080	5080	5080	0
498	20241112	105600	35825540	5080	5080	5080	5080	5
499	20241112	105500	35800140	5080	5080	5080	5080	512
500	20241112	105400	33199180	5090	5090	5090	5090	0
501	20241112	105300	33199180	5090	5090	5090	5090	0
502	20241112	105200	33199180	5090	5090	5090	5090	0
503	20241112	105100	33199180	5090	5090	5090	5090	0
504	20241112	105000	33199180	5090	5090	5090	5090	0
505	20241112	104900	33199180	5090	5090	5090	5090	0
506	20241112	104800	33199180	5090	5090	5090	5090	0
507	20241112	104700	33199180	5090	5090	5090	5080	29
508	20241112	104600	33051840	5090	5090	5090	5090	0
509	20241112	104500	33051840	5090	5090	5090	5090	0
510	20241112	104400	33051840	5090	5090	5090	5090	3
511	20241112	104300	33036570	5090	5090	5090	5090	0
512	20241112	104200	33036570	5090	5090	5090	5090	33
513	20241112	104100	32868600	5090	5090	5090	5090	95
514	20241112	104000	32385050	5090	5090	5090	5090	0
515	20241112	103900	32385050	5090	5090	5090	5090	100
516	20241112	103800	31876050	5090	5100	5100	5090	2
517	20241112	103700	31865860	5100	5100	5100	5100	1180
518	20241112	103600	25847860	5100	5100	5100	5100	0
519	20241112	103500	25847860	5100	5090	5100	5090	300
520	20241112	103400	24319940	5090	5090	5090	5090	0
521	20241112	103300	24319940	5090	5090	5090	5090	0
522	20241112	103200	24319940	5090	5090	5090	5090	0
523	20241112	103100	24319940	5090	5090	5090	5090	0
524	20241112	103000	24319940	5090	5090	5090	5090	0
525	20241112	102900	24319940	5090	5090	5090	5090	0
526	20241112	102800	24319940	5090	5090	5090	5090	0
527	20241112	102700	24319940	5090	5090	5090	5090	0
528	20241112	102600	24319940	5090	5090	5090	5090	0
529	20241112	102500	24319940	5090	5090	5090	5090	0
530	20241112	102400	24319940	5090	5090	5090	5090	0
531	20241112	102300	24319940	5090	5090	5090	5090	0
532	20241112	102200	24319940	5090	5090	5090	5090	0
533	20241112	102100	24319940	5090	5090	5090	5090	0
534	20241112	102000	24319940	5090	5090	5090	5090	0
535	20241112	101900	24319940	5090	5090	5090	5090	0
536	20241112	101800	24319940	5090	5090	5090	5090	0
537	20241112	101700	24319940	5090	5090	5090	5090	0
538	20241112	101600	24319940	5090	5090	5090	5090	0
539	20241112	101500	24319940	5090	5070	5090	5070	1502
540	20241112	101400	16704760	5090	5090	5090	5090	0
541	20241112	101300	16704760	5090	5090	5090	5090	0
542	20241112	101200	16704760	5090	5090	5090	5090	0
543	20241112	101100	16704760	5090	5090	5090	5090	0
544	20241112	101000	16704760	5090	5070	5090	5070	417
545	20241112	100900	14590530	5090	5090	5090	5090	0
546	20241112	100800	14590530	5090	5090	5090	5090	0
547	20241112	100700	14590530	5090	5090	5090	5090	0
548	20241112	100600	14590530	5090	5080	5090	5080	18
549	20241112	100500	14499050	5080	5080	5080	5080	3
550	20241112	100400	14483810	5080	5080	5080	5080	0
551	20241112	100300	14483810	5080	5080	5080	5080	0
552	20241112	100200	14483810	5080	5080	5080	5080	3
553	20241112	100100	14468570	5080	5080	5080	5080	1
554	20241112	100000	14463490	5080	5050	5080	5050	2
555	20241112	095900	14453360	5070	5070	5070	5070	37
556	20241112	095800	14265770	5060	5060	5060	5060	0
557	20241112	095700	14265770	5060	5060	5060	5060	0
558	20241112	095600	14265770	5060	5060	5060	5060	0
559	20241112	095500	14265770	5060	5060	5060	5060	27
560	20241112	095400	14129150	5050	5050	5050	5050	0
561	20241112	095300	14129150	5050	5060	5060	5050	500
562	20241112	095200	11602800	5060	5060	5060	5060	8
563	20241112	095100	11562320	5090	5090	5090	5090	0
564	20241112	095000	11562320	5090	5090	5090	5090	0
565	20241112	094900	11562320	5090	5090	5090	5090	1
566	20241112	094800	11557230	5100	5100	5100	5100	0
567	20241112	094700	11557230	5100	5100	5100	5100	0
568	20241112	094600	11557230	5100	5100	5100	5100	0
569	20241112	094500	11557230	5100	5100	5100	5100	1
570	20241112	094400	11552130	5080	5080	5080	5080	44
571	20241112	094300	11328610	5100	5100	5100	5100	0
572	20241112	094200	11328610	5100	5100	5100	5100	0
573	20241112	094100	11328610	5100	5100	5100	5100	0
574	20241112	094000	11328610	5100	5100	5100	5100	148
575	20241112	093900	10573810	5100	5100	5100	5100	36
576	20241112	093800	10390210	5100	5100	5100	5100	0
577	20241112	093700	10390210	5100	5090	5100	5090	360
578	20241112	093600	8556190	5090	5090	5090	5090	1
579	20241112	093500	8551100	5090	5090	5090	5090	2
580	20241112	093400	8540920	5100	5100	5100	5100	0
581	20241112	093300	8540920	5100	5100	5100	5100	0
582	20241112	093200	8540920	5100	5100	5100	5100	0
583	20241112	093100	8540920	5100	5090	5100	5050	912
584	20241112	093000	3904920	5090	5090	5090	5090	0
585	20241112	092900	3904920	5090	5090	5090	5090	0
586	20241112	092800	3904920	5090	5090	5090	5090	0
587	20241112	092700	3904920	5090	5090	5090	5090	1
588	20241112	092600	3899830	5090	5090	5090	5090	0
589	20241112	092500	3899830	5090	5080	5090	5080	103
590	20241112	092400	3376560	5080	5070	5080	5060	288
591	20241112	092300	1916650	5110	5110	5110	5110	0
592	20241112	092200	1916650	5110	5110	5110	5110	0
593	20241112	092100	1916650	5110	5110	5110	5110	0
594	20241112	092000	1916650	5110	5110	5110	5110	0
595	20241112	091900	1916650	5110	5110	5110	5110	0
596	20241112	091800	1916650	5110	5110	5110	5110	0
597	20241112	091700	1916650	5110	5110	5110	5110	0
598	20241112	091600	1916650	5110	5110	5110	5110	0
599	20241112	091500	1916650	5110	5080	5110	5060	8
600	20241112	091400	1875990	5100	5080	5100	5080	2
601	20241112	091300	1865810	5100	5100	5100	5100	1
602	20241112	091200	1860710	5130	5130	5130	5130	0
603	20241112	091100	1860710	5130	5130	5130	5130	0
604	20241112	091000	1860710	5130	5090	5130	5090	51
605	20241112	090900	1599410	5100	5120	5120	5070	21
606	20241112	090800	1492530	5130	5130	5130	5130	0
607	20241112	090700	1492530	5130	5130	5130	5130	0
608	20241112	090600	1492530	5130	5130	5130	5130	0
609	20241112	090500	1492530	5130	5140	5140	5130	7
610	20241112	090400	1456600	5140	5140	5140	5140	0
611	20241112	090300	1456600	5140	5140	5140	5140	0
612	20241112	090200	1456600	5140	5140	5140	5140	0
613	20241112	090100	1456600	5140	5100	5140	5060	276
614	20241112	090000	51040	5140	5100	5140	5100	10