KissMeData/039340/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192100	194611410	5630	5630	5630	5630	1399
3	20241112	192000	194611410	5630	5630	5630	5630	0
4	20241112	191900	194611410	5630	5630	5630	5630	0
5	20241112	191800	194611410	5630	5630	5630	5630	0
6	20241112	191700	194611410	5630	5630	5630	5630	0
7	20241112	191600	194611410	5630	5630	5630	5630	0
8	20241112	191500	194611410	5630	5630	5630	5630	0
9	20241112	191400	194611410	5630	5630	5630	5630	0
10	20241112	191300	194611410	5630	5630	5630	5630	0
11	20241112	191200	194611410	5630	5630	5630	5630	0
12	20241112	191100	194611410	5630	5630	5630	5630	0
13	20241112	191000	194611410	5630	5630	5630	5630	0
14	20241112	190900	194611410	5630	5630	5630	5630	0
15	20241112	190800	194611410	5630	5630	5630	5630	0
16	20241112	190700	194611410	5630	5630	5630	5630	0
17	20241112	190600	194611410	5630	5630	5630	5630	0
18	20241112	190500	194611410	5630	5630	5630	5630	0
19	20241112	190400	194611410	5630	5630	5630	5630	0
20	20241112	190300	194611410	5630	5630	5630	5630	0
21	20241112	190200	194611410	5630	5630	5630	5630	0
22	20241112	190100	194611410	5630	5630	5630	5630	0
23	20241112	190000	194611410	5630	5630	5630	5630	0
24	20241112	185900	194611410	5630	5630	5630	5630	0
25	20241112	185800	194611410	5630	5630	5630	5630	0
26	20241112	185700	194611410	5630	5630	5630	5630	0
27	20241112	185600	194611410	5630	5630	5630	5630	0
28	20241112	185500	194611410	5630	5630	5630	5630	0
29	20241112	185400	194611410	5630	5630	5630	5630	0
30	20241112	185300	194611410	5630	5630	5630	5630	0
31	20241112	185200	194611410	5630	5630	5630	5630	0
32	20241112	185100	194611410	5630	5630	5630	5630	1399
33	20241112	185000	194611410	5630	5630	5630	5630	0
34	20241112	184900	194611410	5630	5630	5630	5630	0
35	20241112	184800	194611410	5630	5630	5630	5630	0
36	20241112	184700	194611410	5630	5630	5630	5630	0
37	20241112	184600	194611410	5630	5630	5630	5630	0
38	20241112	184500	194611410	5630	5630	5630	5630	0
39	20241112	184400	194611410	5630	5630	5630	5630	0
40	20241112	184300	194611410	5630	5630	5630	5630	0
41	20241112	184200	194611410	5630	5630	5630	5630	0
42	20241112	184100	194611410	5630	5630	5630	5630	0
43	20241112	184000	194611410	5630	5630	5630	5630	0
44	20241112	183900	194611410	5630	5630	5630	5630	0
45	20241112	183800	194611410	5630	5630	5630	5630	0
46	20241112	183700	194611410	5630	5630	5630	5630	0
47	20241112	183600	194611410	5630	5630	5630	5630	0
48	20241112	183500	194611410	5630	5630	5630	5630	0
49	20241112	183400	194611410	5630	5630	5630	5630	0
50	20241112	183300	194611410	5630	5630	5630	5630	0
51	20241112	183200	194611410	5630	5630	5630	5630	0
52	20241112	183100	194611410	5630	5630	5630	5630	0
53	20241112	183000	194611410	5630	5630	5630	5630	0
54	20241112	182900	194611410	5630	5630	5630	5630	0
55	20241112	182800	194611410	5630	5630	5630	5630	0
56	20241112	182700	194611410	5630	5630	5630	5630	0
57	20241112	182600	194611410	5630	5630	5630	5630	0
58	20241112	182500	194611410	5630	5630	5630	5630	0
59	20241112	182400	194611410	5630	5630	5630	5630	0
60	20241112	182300	194611410	5630	5630	5630	5630	0
61	20241112	182200	194611410	5630	5630	5630	5630	0
62	20241112	182100	194611410	5630	5630	5630	5630	1399
63	20241112	182000	194611410	5630	5630	5630	5630	0
64	20241112	181900	194611410	5630	5630	5630	5630	0
65	20241112	181800	194611410	5630	5630	5630	5630	0
66	20241112	181700	194611410	5630	5630	5630	5630	0
67	20241112	181600	194611410	5630	5630	5630	5630	0
68	20241112	181500	194611410	5630	5630	5630	5630	0
69	20241112	181400	194611410	5630	5630	5630	5630	0
70	20241112	181300	194611410	5630	5630	5630	5630	0
71	20241112	181200	194611410	5630	5630	5630	5630	0
72	20241112	181100	194611410	5630	5630	5630	5630	0
73	20241112	181000	194611410	5630	5630	5630	5630	0
74	20241112	180900	194611410	5630	5630	5630	5630	0
75	20241112	180800	194611410	5630	5630	5630	5630	0
76	20241112	180700	194611410	5630	5630	5630	5630	0
77	20241112	180600	194611410	5630	5630	5630	5630	0
78	20241112	180500	194611410	5630	5630	5630	5630	0
79	20241112	180400	194611410	5630	5630	5630	5630	0
80	20241112	180300	194611410	5630	5630	5630	5630	0
81	20241112	180200	194611410	5630	5630	5630	5630	0
82	20241112	180100	194611410	5630	5630	5630	5630	0
83	20241112	180000	194611410	5630	5630	5630	5630	0
84	20241112	175900	194611410	5630	5630	5630	5630	0
85	20241112	175800	194611410	5630	5630	5630	5630	0
86	20241112	175700	194611410	5630	5630	5630	5630	0
87	20241112	175600	194611410	5630	5630	5630	5630	0
88	20241112	175500	194611410	5630	5630	5630	5630	0
89	20241112	175400	194611410	5630	5630	5630	5630	0
90	20241112	175300	194611410	5630	5630	5630	5630	0
91	20241112	175200	194611410	5630	5630	5630	5630	0
92	20241112	175100	194611410	5630	5630	5630	5630	1399
93	20241112	175000	194611410	5630	5630	5630	5630	0
94	20241112	174900	194611410	5630	5630	5630	5630	0
95	20241112	174800	194611410	5630	5630	5630	5630	0
96	20241112	174700	194611410	5630	5630	5630	5630	0
97	20241112	174600	194611410	5630	5630	5630	5630	0
98	20241112	174500	194611410	5630	5630	5630	5630	0
99	20241112	174400	194611410	5630	5630	5630	5630	0
100	20241112	174300	194611410	5630	5630	5630	5630	0
101	20241112	174200	194611410	5630	5630	5630	5630	0
102	20241112	174100	194611410	5630	5630	5630	5630	0
103	20241112	174000	194611410	5630	5630	5630	5630	0
104	20241112	173900	194611410	5630	5630	5630	5630	0
105	20241112	173800	194611410	5630	5630	5630	5630	0
106	20241112	173700	194611410	5630	5630	5630	5630	0
107	20241112	173600	194611410	5630	5630	5630	5630	0
108	20241112	173500	194611410	5630	5630	5630	5630	0
109	20241112	173400	194611410	5630	5630	5630	5630	0
110	20241112	173300	194611410	5630	5630	5630	5630	0
111	20241112	173200	194611410	5630	5630	5630	5630	0
112	20241112	173100	194611410	5630	5630	5630	5630	0
113	20241112	173000	194611410	5630	5630	5630	5630	0
114	20241112	172900	194611410	5630	5630	5630	5630	0
115	20241112	172800	194611410	5630	5630	5630	5630	0
116	20241112	172700	194611410	5630	5630	5630	5630	0
117	20241112	172600	194611410	5630	5630	5630	5630	0
118	20241112	172500	194611410	5630	5630	5630	5630	0
119	20241112	172400	194611410	5630	5630	5630	5630	0
120	20241112	172300	194611410	5630	5630	5630	5630	0
121	20241112	172200	194611410	5630	5630	5630	5630	0
122	20241112	172100	194611410	5630	5630	5630	5630	1399
123	20241112	172000	194611410	5630	5630	5630	5630	0
124	20241112	171900	194611410	5630	5630	5630	5630	0
125	20241112	171800	194611410	5630	5630	5630	5630	0
126	20241112	171700	194611410	5630	5630	5630	5630	0
127	20241112	171600	194611410	5630	5630	5630	5630	0
128	20241112	171500	194611410	5630	5630	5630	5630	0
129	20241112	171400	194611410	5630	5630	5630	5630	0
130	20241112	171300	194611410	5630	5630	5630	5630	0
131	20241112	171200	194611410	5630	5630	5630	5630	0
132	20241112	171100	194611410	5630	5630	5630	5630	0
133	20241112	171000	194611410	5630	5630	5630	5630	0
134	20241112	170900	194611410	5630	5630	5630	5630	0
135	20241112	170800	194611410	5630	5630	5630	5630	0
136	20241112	170700	194611410	5630	5630	5630	5630	0
137	20241112	170600	194611410	5630	5630	5630	5630	0
138	20241112	170500	194611410	5630	5630	5630	5630	0
139	20241112	170400	194611410	5630	5630	5630	5630	0
140	20241112	170300	194611410	5630	5630	5630	5630	0
141	20241112	170200	194611410	5630	5630	5630	5630	0
142	20241112	170100	194611410	5630	5630	5630	5630	0
143	20241112	170000	194611410	5630	5630	5630	5630	0
144	20241112	165900	194611410	5630	5630	5630	5630	0
145	20241112	165800	194611410	5630	5630	5630	5630	0
146	20241112	165700	194611410	5630	5630	5630	5630	0
147	20241112	165600	194611410	5630	5630	5630	5630	0
148	20241112	165500	194611410	5630	5630	5630	5630	0
149	20241112	165400	194611410	5630	5630	5630	5630	0
150	20241112	165300	194611410	5630	5630	5630	5630	0
151	20241112	165200	194611410	5630	5630	5630	5630	0
152	20241112	165100	194611410	5630	5630	5630	5630	1399
153	20241112	165000	194611410	5630	5630	5630	5630	0
154	20241112	164900	194611410	5630	5630	5630	5630	0
155	20241112	164800	194611410	5630	5630	5630	5630	0
156	20241112	164700	194611410	5630	5630	5630	5630	0
157	20241112	164600	194611410	5630	5630	5630	5630	0
158	20241112	164500	194611410	5630	5630	5630	5630	0
159	20241112	164400	194611410	5630	5630	5630	5630	0
160	20241112	164300	194611410	5630	5630	5630	5630	0
161	20241112	164200	194611410	5630	5630	5630	5630	0
162	20241112	164100	194611410	5630	5630	5630	5630	0
163	20241112	164000	194611410	5630	5630	5630	5630	0
164	20241112	163900	194611410	5630	5630	5630	5630	0
165	20241112	163800	194611410	5630	5630	5630	5630	0
166	20241112	163700	194611410	5630	5630	5630	5630	0
167	20241112	163600	194611410	5630	5630	5630	5630	0
168	20241112	163500	194611410	5630	5630	5630	5630	0
169	20241112	163400	194611410	5630	5630	5630	5630	0
170	20241112	163300	194611410	5630	5630	5630	5630	0
171	20241112	163200	194611410	5630	5630	5630	5630	0
172	20241112	163100	194611410	5630	5630	5630	5630	0
173	20241112	163000	194611410	5630	5630	5630	5630	0
174	20241112	162900	194611410	5630	5630	5630	5630	0
175	20241112	162800	194611410	5630	5630	5630	5630	0
176	20241112	162700	194611410	5630	5630	5630	5630	0
177	20241112	162600	194611410	5630	5630	5630	5630	0
178	20241112	162500	194611410	5630	5630	5630	5630	0
179	20241112	162400	194611410	5630	5630	5630	5630	0
180	20241112	162300	194611410	5630	5630	5630	5630	0
181	20241112	162200	194611410	5630	5630	5630	5630	0
182	20241112	162100	194611410	5630	5630	5630	5630	1399
183	20241112	162000	194611410	5630	5630	5630	5630	0
184	20241112	161900	194611410	5630	5630	5630	5630	0
185	20241112	161800	194611410	5630	5630	5630	5630	0
186	20241112	161700	194611410	5630	5630	5630	5630	0
187	20241112	161600	194611410	5630	5630	5630	5630	0
188	20241112	161500	194611410	5630	5630	5630	5630	0
189	20241112	161400	194611410	5630	5630	5630	5630	0
190	20241112	161300	194611410	5630	5630	5630	5630	0
191	20241112	161200	194611410	5630	5630	5630	5630	0
192	20241112	161100	194611410	5630	5630	5630	5630	0
193	20241112	161000	194611410	5630	5630	5630	5630	0
194	20241112	160900	194611410	5630	5630	5630	5630	0
195	20241112	160800	194611410	5630	5630	5630	5630	0
196	20241112	160700	194611410	5630	5630	5630	5630	0
197	20241112	160600	194611410	5630	5630	5630	5630	0
198	20241112	160500	194611410	5630	5630	5630	5630	0
199	20241112	160400	194611410	5630	5630	5630	5630	0
200	20241112	160300	194611410	5630	5630	5630	5630	0
201	20241112	160200	194611410	5630	5630	5630	5630	0
202	20241112	160100	194611410	5630	5630	5630	5630	0
203	20241112	160000	194611410	5630	5630	5630	5630	0
204	20241112	155900	194611410	5630	5630	5630	5630	0
205	20241112	155800	194611410	5630	5630	5630	5630	0
206	20241112	155700	194611410	5630	5630	5630	5630	0
207	20241112	155600	194611410	5630	5630	5630	5630	0
208	20241112	155500	194611410	5630	5630	5630	5630	0
209	20241112	155400	194611410	5630	5630	5630	5630	0
210	20241112	155300	194611410	5630	5630	5630	5630	0
211	20241112	155200	194611410	5630	5630	5630	5630	0
212	20241112	155100	194611410	5630	5630	5630	5630	1399
213	20241112	155000	194611410	5630	5630	5630	5630	0
214	20241112	154900	194611410	5630	5630	5630	5630	0
215	20241112	154800	194611410	5630	5630	5630	5630	0
216	20241112	154700	194611410	5630	5630	5630	5630	0
217	20241112	154600	194611410	5630	5630	5630	5630	0
218	20241112	154500	194611410	5630	5630	5630	5630	0
219	20241112	154400	194611410	5630	5630	5630	5630	0
220	20241112	154300	194611410	5630	5630	5630	5630	0
221	20241112	154200	194611410	5630	5630	5630	5630	0
222	20241112	154100	194611410	5630	5630	5630	5630	0
223	20241112	154000	194611410	5630	5630	5630	5630	0
224	20241112	153900	194611410	5630	5630	5630	5630	0
225	20241112	153800	194611410	5630	5630	5630	5630	0
226	20241112	153700	194611410	5630	5630	5630	5630	0
227	20241112	153600	194611410	5630	5630	5630	5630	0
228	20241112	153500	194611410	5630	5630	5630	5630	0
229	20241112	153400	194611410	5630	5630	5630	5630	0
230	20241112	153300	194611410	5630	5630	5630	5630	0
231	20241112	153200	194611410	5630	5630	5630	5630	0
232	20241112	153100	194611410	5630	5630	5630	5630	0
233	20241112	153000	194611410	5630	5630	5630	5630	1399
234	20241112	152900	186735040	5670	5670	5670	5670	0
235	20241112	152800	186735040	5670	5670	5670	5670	0
236	20241112	152700	186735040	5670	5670	5670	5670	0
237	20241112	152600	186735040	5670	5670	5670	5670	0
238	20241112	152500	186735040	5670	5670	5670	5670	0
239	20241112	152400	186735040	5670	5670	5670	5670	0
240	20241112	152300	186735040	5670	5670	5670	5670	0
241	20241112	152200	186735040	5670	5670	5670	5670	0
242	20241112	152100	186735040	5670	5670	5670	5670	0
243	20241112	152000	186735040	5670	5670	5670	5670	0
244	20241112	151900	186735040	5670	5670	5670	5670	0
245	20241112	151800	186735040	5670	5670	5670	5670	0
246	20241112	151700	186735040	5670	5670	5670	5670	0
247	20241112	151600	186735040	5670	5630	5670	5630	97
248	20241112	151500	186188870	5640	5640	5640	5640	3
249	20241112	151400	186171950	5650	5650	5650	5650	0
250	20241112	151300	186171950	5650	5650	5650	5650	0
251	20241112	151200	186171950	5650	5650	5650	5650	0
252	20241112	151100	186171950	5650	5650	5650	5650	0
253	20241112	151000	186171950	5650	5650	5650	5650	2
254	20241112	150900	186160650	5660	5660	5660	5660	0
255	20241112	150800	186160650	5660	5660	5660	5660	0
256	20241112	150700	186160650	5660	5660	5660	5660	0
257	20241112	150600	186160650	5660	5660	5660	5660	0
258	20241112	150500	186160650	5660	5660	5660	5660	0
259	20241112	150400	186160650	5660	5660	5660	5660	0
260	20241112	150300	186160650	5660	5660	5660	5660	0
261	20241112	150200	186160650	5660	5660	5660	5660	0
262	20241112	150100	186160650	5660	5660	5660	5660	0
263	20241112	150000	186160650	5660	5660	5660	5660	0
264	20241112	145900	186160650	5660	5640	5660	5640	182
265	20241112	145800	185134150	5670	5670	5670	5670	0
266	20241112	145700	185134150	5670	5670	5670	5670	0
267	20241112	145600	185134150	5670	5670	5670	5670	1
268	20241112	145500	185128480	5670	5670	5670	5670	0
269	20241112	145400	185128480	5670	5670	5670	5670	0
270	20241112	145300	185128480	5670	5670	5670	5670	0
271	20241112	145200	185128480	5670	5670	5670	5670	1
272	20241112	145100	185122810	5640	5640	5640	5640	688
273	20241112	145000	181242490	5670	5670	5670	5670	0
274	20241112	144900	181242490	5670	5670	5670	5670	0
275	20241112	144800	181242490	5670	5670	5670	5670	0
276	20241112	144700	181242490	5670	5670	5670	5670	0
277	20241112	144600	181242490	5670	5670	5670	5670	0
278	20241112	144500	181242490	5670	5660	5670	5640	7001
279	20241112	144400	141733430	5680	5680	5680	5680	0
280	20241112	144300	141733430	5680	5680	5680	5680	0
281	20241112	144200	141733430	5680	5680	5680	5680	0
282	20241112	144100	141733430	5680	5680	5680	5680	0
283	20241112	144000	141733430	5680	5680	5680	5680	0
284	20241112	143900	141733430	5680	5680	5680	5680	0
285	20241112	143800	141733430	5680	5680	5680	5680	0
286	20241112	143700	141733430	5680	5650	5680	5650	794
287	20241112	143600	137244900	5650	5650	5650	5650	1
288	20241112	143500	137239250	5650	5650	5650	5650	20
289	20241112	143400	137126250	5650	5650	5650	5650	1
290	20241112	143300	137120600	5650	5650	5650	5650	0
291	20241112	143200	137120600	5650	5650	5650	5650	0
292	20241112	143100	137120600	5650	5650	5650	5650	0
293	20241112	143000	137120600	5650	5650	5650	5650	0
294	20241112	142900	137120600	5650	5650	5650	5650	0
295	20241112	142800	137120600	5650	5650	5650	5650	0
296	20241112	142700	137120600	5650	5650	5650	5650	61
297	20241112	142600	136775950	5650	5650	5650	5650	1
298	20241112	142500	136770300	5640	5640	5640	5640	123
299	20241112	142400	136076580	5650	5650	5650	5650	0
300	20241112	142300	136076580	5650	5650	5650	5650	1
301	20241112	142200	136070930	5640	5640	5640	5640	1500
302	20241112	142100	127610930	5650	5650	5650	5650	1
303	20241112	142000	127605280	5650	5650	5650	5650	0
304	20241112	141900	127605280	5650	5650	5650	5650	0
305	20241112	141800	127605280	5650	5650	5650	5650	1
306	20241112	141700	127599630	5640	5640	5640	5640	0
307	20241112	141600	127599630	5640	5650	5650	5640	101
308	20241112	141500	127029980	5650	5650	5650	5650	0
309	20241112	141400	127029980	5650	5650	5650	5650	0
310	20241112	141300	127029980	5650	5650	5650	5650	0
311	20241112	141200	127029980	5650	5650	5650	5650	0
312	20241112	141100	127029980	5650	5650	5650	5640	3
313	20241112	141000	127013040	5650	5650	5650	5650	0
314	20241112	140900	127013040	5650	5650	5650	5650	0
315	20241112	140800	127013040	5650	5650	5650	5650	0
316	20241112	140700	127013040	5650	5670	5670	5640	6969
317	20241112	140600	87617490	5670	5670	5670	5670	1
318	20241112	140500	87611820	5670	5670	5670	5660	3
319	20241112	140400	87594820	5660	5660	5660	5660	0
320	20241112	140300	87594820	5660	5660	5660	5660	0
321	20241112	140200	87594820	5660	5660	5660	5660	0
322	20241112	140100	87594820	5660	5660	5660	5660	0
323	20241112	140000	87594820	5660	5660	5660	5660	29
324	20241112	135900	87430680	5660	5660	5660	5660	0
325	20241112	135800	87430680	5660	5660	5660	5660	0
326	20241112	135700	87430680	5660	5660	5660	5660	0
327	20241112	135600	87430680	5660	5660	5660	5660	0
328	20241112	135500	87430680	5660	5660	5660	5660	0
329	20241112	135400	87430680	5660	5660	5660	5660	0
330	20241112	135300	87430680	5660	5660	5660	5660	0
331	20241112	135200	87430680	5660	5660	5660	5660	0
332	20241112	135100	87430680	5660	5660	5660	5660	0
333	20241112	135000	87430680	5660	5660	5660	5660	0
334	20241112	134900	87430680	5660	5660	5660	5660	0
335	20241112	134800	87430680	5660	5660	5660	5660	0
336	20241112	134700	87430680	5660	5660	5660	5660	0
337	20241112	134600	87430680	5660	5670	5670	5660	1001
338	20241112	134500	81765010	5670	5670	5670	5670	0
339	20241112	134400	81765010	5670	5660	5670	5660	3
340	20241112	134300	81748020	5670	5670	5670	5670	0
341	20241112	134200	81748020	5670	5670	5670	5670	0
342	20241112	134100	81748020	5670	5670	5670	5670	0
343	20241112	134000	81748020	5670	5670	5670	5670	0
344	20241112	133900	81748020	5670	5670	5670	5670	0
345	20241112	133800	81748020	5670	5670	5670	5670	0
346	20241112	133700	81748020	5670	5670	5670	5670	66
347	20241112	133600	81373800	5670	5670	5670	5670	1
348	20241112	133500	81368130	5670	5670	5670	5670	0
349	20241112	133400	81368130	5670	5670	5670	5670	1
350	20241112	133300	81362460	5670	5670	5670	5670	0
351	20241112	133200	81362460	5670	5670	5670	5670	0
352	20241112	133100	81362460	5670	5670	5670	5670	0
353	20241112	133000	81362460	5670	5670	5670	5670	0
354	20241112	132900	81362460	5670	5670	5670	5670	0
355	20241112	132800	81362460	5670	5670	5670	5670	0
356	20241112	132700	81362460	5670	5660	5670	5660	55
357	20241112	132600	81051150	5660	5660	5660	5660	0
358	20241112	132500	81051150	5660	5660	5660	5660	0
359	20241112	132400	81051150	5660	5660	5660	5660	0
360	20241112	132300	81051150	5660	5660	5660	5660	2
361	20241112	132200	81039830	5670	5670	5670	5670	0
362	20241112	132100	81039830	5670	5670	5670	5670	0
363	20241112	132000	81039830	5670	5670	5670	5670	0
364	20241112	131900	81039830	5670	5670	5670	5670	0
365	20241112	131800	81039830	5670	5670	5670	5670	0
366	20241112	131700	81039830	5670	5670	5670	5670	61
367	20241112	131600	80693960	5670	5670	5670	5670	1
368	20241112	131500	80688290	5670	5670	5670	5670	1
369	20241112	131400	80682620	5660	5660	5660	5660	50
370	20241112	131300	80399620	5670	5670	5670	5670	0
371	20241112	131200	80399620	5670	5670	5670	5670	0
372	20241112	131100	80399620	5670	5670	5670	5670	0
373	20241112	131000	80399620	5670	5670	5670	5670	0
374	20241112	130900	80399620	5670	5670	5670	5670	0
375	20241112	130800	80399620	5670	5670	5670	5670	0
376	20241112	130700	80399620	5670	5670	5670	5670	61
377	20241112	130600	80053750	5670	5670	5670	5670	0
378	20241112	130500	80053750	5670	5670	5670	5670	0
379	20241112	130400	80053750	5670	5670	5670	5670	0
380	20241112	130300	80053750	5670	5670	5670	5670	0
381	20241112	130200	80053750	5670	5670	5670	5670	0
382	20241112	130100	80053750	5670	5670	5670	5670	0
383	20241112	130000	80053750	5670	5660	5670	5660	8
384	20241112	125900	80008460	5660	5660	5660	5660	0
385	20241112	125800	80008460	5660	5660	5660	5660	0
386	20241112	125700	80008460	5660	5670	5670	5660	68
387	20241112	125600	79622910	5670	5670	5670	5670	1
388	20241112	125500	79617240	5670	5670	5670	5670	0
389	20241112	125400	79617240	5670	5670	5670	5670	0
390	20241112	125300	79617240	5670	5670	5670	5670	0
391	20241112	125200	79617240	5670	5670	5670	5670	0
392	20241112	125100	79617240	5670	5670	5670	5670	0
393	20241112	125000	79617240	5670	5670	5670	5670	0
394	20241112	124900	79617240	5670	5670	5670	5670	0
395	20241112	124800	79617240	5670	5670	5670	5670	0
396	20241112	124700	79617240	5670	5670	5670	5670	0
397	20241112	124600	79617240	5670	5670	5670	5670	1
398	20241112	124500	79611570	5650	5650	5650	5650	0
399	20241112	124400	79611570	5650	5650	5650	5650	70
400	20241112	124300	79216070	5670	5670	5670	5670	0
401	20241112	124200	79216070	5670	5670	5670	5670	0
402	20241112	124100	79216070	5670	5670	5670	5670	17
403	20241112	124000	79119680	5680	5680	5680	5680	0
404	20241112	123900	79119680	5680	5680	5680	5680	0
405	20241112	123800	79119680	5680	5680	5680	5680	0
406	20241112	123700	79119680	5680	5680	5680	5680	113
407	20241112	123600	78477840	5680	5680	5680	5680	0
408	20241112	123500	78477840	5680	5680	5680	5680	1
409	20241112	123400	78472160	5680	5680	5680	5680	0
410	20241112	123300	78472160	5680	5680	5680	5680	0
411	20241112	123200	78472160	5680	5680	5680	5680	0
412	20241112	123100	78472160	5680	5680	5680	5680	0
413	20241112	123000	78472160	5680	5680	5680	5680	0
414	20241112	122900	78472160	5680	5680	5680	5680	0
415	20241112	122800	78472160	5680	5680	5680	5680	0
416	20241112	122700	78472160	5680	5670	5680	5670	44
417	20241112	122600	78222670	5670	5670	5670	5670	0
418	20241112	122500	78222670	5670	5670	5670	5670	0
419	20241112	122400	78222670	5670	5670	5670	5670	0
420	20241112	122300	78222670	5670	5670	5670	5670	0
421	20241112	122200	78222670	5670	5670	5670	5670	0
422	20241112	122100	78222670	5670	5670	5670	5670	0
423	20241112	122000	78222670	5670	5670	5670	5670	0
424	20241112	121900	78222670	5670	5660	5670	5660	3
425	20241112	121800	78205680	5670	5670	5670	5670	0
426	20241112	121700	78205680	5670	5670	5670	5670	0
427	20241112	121600	78205680	5670	5670	5670	5670	1
428	20241112	121500	78200010	5670	5670	5670	5670	1
429	20241112	121400	78194340	5650	5650	5650	5650	1
430	20241112	121300	78188690	5670	5670	5670	5670	0
431	20241112	121200	78188690	5670	5670	5670	5670	10
432	20241112	121100	78131990	5670	5670	5670	5670	0
433	20241112	121000	78131990	5670	5670	5670	5670	11
434	20241112	120900	78069620	5670	5670	5670	5670	0
435	20241112	120800	78069620	5670	5670	5670	5670	0
436	20241112	120700	78069620	5670	5670	5670	5660	62
437	20241112	120600	77718090	5670	5670	5670	5670	0
438	20241112	120500	77718090	5670	5670	5670	5670	0
439	20241112	120400	77718090	5670	5670	5670	5670	0
440	20241112	120300	77718090	5670	5670	5670	5670	0
441	20241112	120200	77718090	5670	5670	5670	5670	0
442	20241112	120100	77718090	5670	5670	5670	5670	0
443	20241112	120000	77718090	5670	5670	5670	5670	0
444	20241112	115900	77718090	5670	5670	5670	5670	0
445	20241112	115800	77718090	5670	5670	5670	5670	0
446	20241112	115700	77718090	5670	5670	5670	5670	62
447	20241112	115600	77366550	5670	5650	5670	5650	67
448	20241112	115500	76987980	5660	5660	5660	5660	2
449	20241112	115400	76976660	5660	5660	5660	5660	112
450	20241112	115300	76342740	5660	5660	5660	5660	0
451	20241112	115200	76342740	5660	5660	5660	5660	0
452	20241112	115100	76342740	5660	5660	5660	5660	1
453	20241112	115000	76337080	5670	5670	5670	5670	0
454	20241112	114900	76337080	5670	5670	5670	5670	0
455	20241112	114800	76337080	5670	5670	5670	5670	0
456	20241112	114700	76337080	5670	5670	5670	5670	60
457	20241112	114600	75996880	5670	5670	5670	5670	0
458	20241112	114500	75996880	5670	5670	5670	5670	0
459	20241112	114400	75996880	5670	5670	5670	5670	0
460	20241112	114300	75996880	5670	5670	5670	5670	0
461	20241112	114200	75996880	5670	5670	5670	5670	0
462	20241112	114100	75996880	5670	5670	5670	5670	0
463	20241112	114000	75996880	5670	5670	5670	5670	0
464	20241112	113900	75996880	5670	5670	5670	5670	0
465	20241112	113800	75996880	5670	5670	5670	5670	0
466	20241112	113700	75996880	5670	5670	5670	5660	63
467	20241112	113600	75639680	5670	5670	5670	5670	0
468	20241112	113500	75639680	5670	5660	5670	5660	8
469	20241112	113400	75594380	5670	5670	5670	5670	0
470	20241112	113300	75594380	5670	5670	5670	5670	0
471	20241112	113200	75594380	5670	5670	5670	5670	0
472	20241112	113100	75594380	5670	5670	5670	5670	0
473	20241112	113000	75594380	5670	5670	5670	5670	0
474	20241112	112900	75594380	5670	5670	5670	5670	0
475	20241112	112800	75594380	5670	5670	5670	5670	0
476	20241112	112700	75594380	5670	5670	5670	5670	60
477	20241112	112600	75254180	5670	5670	5670	5670	0
478	20241112	112500	75254180	5670	5670	5670	5670	1
479	20241112	112400	75248510	5660	5660	5660	5660	0
480	20241112	112300	75248510	5660	5660	5660	5660	56
481	20241112	112200	74931550	5670	5670	5670	5670	0
482	20241112	112100	74931550	5670	5670	5670	5670	0
483	20241112	112000	74931550	5670	5670	5670	5670	0
484	20241112	111900	74931550	5670	5670	5670	5670	0
485	20241112	111800	74931550	5670	5670	5670	5670	0
486	20241112	111700	74931550	5670	5670	5670	5670	60
487	20241112	111600	74591350	5670	5670	5670	5670	0
488	20241112	111500	74591350	5670	5670	5670	5670	0
489	20241112	111400	74591350	5670	5670	5670	5670	1
490	20241112	111300	74585680	5670	5670	5670	5670	0
491	20241112	111200	74585680	5670	5670	5670	5670	0
492	20241112	111100	74585680	5670	5670	5670	5670	0
493	20241112	111000	74585680	5670	5670	5670	5670	0
494	20241112	110900	74585680	5670	5670	5670	5670	0
495	20241112	110800	74585680	5670	5670	5670	5670	0
496	20241112	110700	74585680	5670	5670	5670	5670	60
497	20241112	110600	74245480	5670	5670	5670	5670	1
498	20241112	110500	74239810	5660	5660	5660	5660	0
499	20241112	110400	74239810	5660	5660	5660	5660	0
500	20241112	110300	74239810	5660	5660	5660	5660	0
501	20241112	110200	74239810	5660	5660	5660	5660	0
502	20241112	110100	74239810	5660	5660	5660	5660	1
503	20241112	110000	74234150	5660	5660	5660	5660	1
504	20241112	105900	74228490	5660	5660	5660	5660	0
505	20241112	105800	74228490	5660	5660	5660	5660	0
506	20241112	105700	74228490	5660	5660	5660	5660	1
507	20241112	105600	74222830	5660	5660	5660	5660	0
508	20241112	105500	74222830	5660	5660	5660	5660	0
509	20241112	105400	74222830	5660	5660	5660	5660	0
510	20241112	105300	74222830	5660	5660	5660	5660	0
511	20241112	105200	74222830	5660	5660	5660	5660	0
512	20241112	105100	74222830	5660	5660	5660	5660	0
513	20241112	105000	74222830	5660	5660	5660	5660	0
514	20241112	104900	74222830	5660	5660	5660	5660	0
515	20241112	104800	74222830	5660	5660	5660	5660	0
516	20241112	104700	74222830	5660	5660	5660	5660	0
517	20241112	104600	74222830	5660	5660	5660	5660	0
518	20241112	104500	74222830	5660	5660	5660	5660	0
519	20241112	104400	74222830	5660	5660	5660	5660	0
520	20241112	104300	74222830	5660	5660	5660	5660	0
521	20241112	104200	74222830	5660	5660	5660	5660	0
522	20241112	104100	74222830	5660	5660	5660	5660	0
523	20241112	104000	74222830	5660	5660	5660	5660	0
524	20241112	103900	74222830	5660	5660	5660	5660	0
525	20241112	103800	74222830	5660	5660	5660	5660	0
526	20241112	103700	74222830	5660	5660	5660	5660	25
527	20241112	103600	74081330	5650	5650	5650	5650	0
528	20241112	103500	74081330	5650	5650	5650	5650	0
529	20241112	103400	74081330	5650	5660	5660	5650	739
530	20241112	103300	69903830	5660	5660	5660	5660	1023
531	20241112	103200	64113650	5670	5670	5670	5670	0
532	20241112	103100	64113650	5670	5670	5670	5670	1
533	20241112	103000	64107980	5670	5670	5670	5670	0
534	20241112	102900	64107980	5670	5670	5670	5670	0
535	20241112	102800	64107980	5670	5670	5670	5670	0
536	20241112	102700	64107980	5670	5670	5670	5670	60
537	20241112	102600	63767780	5650	5650	5650	5650	0
538	20241112	102500	63767780	5650	5650	5650	5650	0
539	20241112	102400	63767780	5650	5650	5650	5650	0
540	20241112	102300	63767780	5650	5650	5650	5650	0
541	20241112	102200	63767780	5650	5650	5650	5650	0
542	20241112	102100	63767780	5650	5650	5650	5650	0
543	20241112	102000	63767780	5650	5650	5650	5650	290
544	20241112	101900	62129280	5650	5670	5670	5650	1470
545	20241112	101800	53813370	5670	5670	5670	5670	0
546	20241112	101700	53813370	5670	5670	5670	5670	16
547	20241112	101600	53722650	5670	5670	5670	5670	0
548	20241112	101500	53722650	5670	5670	5670	5670	0
549	20241112	101400	53722650	5670	5670	5670	5670	0
550	20241112	101300	53722650	5670	5670	5670	5670	0
551	20241112	101200	53722650	5670	5670	5670	5670	1
552	20241112	101100	53716980	5660	5660	5660	5660	0
553	20241112	101000	53716980	5660	5660	5660	5660	160
554	20241112	100900	52811380	5660	5660	5660	5660	0
555	20241112	100800	52811380	5660	5660	5660	5660	0
556	20241112	100700	52811380	5660	5660	5660	5660	3
557	20241112	100600	52794400	5660	5660	5660	5660	0
558	20241112	100500	52794400	5660	5660	5660	5660	0
559	20241112	100400	52794400	5660	5660	5660	5660	0
560	20241112	100300	52794400	5660	5660	5660	5660	0
561	20241112	100200	52794400	5660	5660	5660	5660	25
562	20241112	100100	52652900	5670	5670	5670	5670	0
563	20241112	100000	52652900	5670	5670	5670	5670	1
564	20241112	095900	52647230	5660	5660	5660	5660	0
565	20241112	095800	52647230	5660	5660	5660	5660	0
566	20241112	095700	52647230	5660	5660	5660	5660	1
567	20241112	095600	52641570	5660	5660	5660	5660	15
568	20241112	095500	52556670	5660	5660	5660	5660	0
569	20241112	095400	52556670	5660	5660	5660	5660	180
570	20241112	095300	51537870	5660	5660	5660	5660	100
571	20241112	095200	50971870	5670	5660	5670	5660	101
572	20241112	095100	50400200	5660	5660	5660	5660	0
573	20241112	095000	50400200	5660	5660	5660	5660	0
574	20241112	094900	50400200	5660	5660	5660	5660	2000
575	20241112	094800	39080200	5670	5670	5670	5670	0
576	20241112	094700	39080200	5670	5670	5670	5670	150
577	20241112	094600	38229700	5670	5670	5670	5670	0
578	20241112	094500	38229700	5670	5670	5670	5670	3851
579	20241112	094400	16394530	5660	5660	5660	5660	79
580	20241112	094300	15947390	5660	5660	5660	5660	3
581	20241112	094200	15930410	5660	5660	5660	5660	6
582	20241112	094100	15896450	5660	5660	5660	5660	9
583	20241112	094000	15845510	5650	5650	5650	5650	173
584	20241112	093900	14868060	5620	5620	5620	5620	0
585	20241112	093800	14868060	5620	5620	5620	5620	0
586	20241112	093700	14868060	5620	5620	5620	5620	0
587	20241112	093600	14868060	5620	5620	5620	5620	0
588	20241112	093500	14868060	5620	5620	5620	5620	0
589	20241112	093400	14868060	5620	5620	5620	5620	0
590	20241112	093300	14868060	5620	5620	5620	5620	0
591	20241112	093200	14868060	5620	5620	5620	5620	0
592	20241112	093100	14868060	5620	5620	5620	5620	1
593	20241112	093000	14862440	5620	5660	5660	5620	401
594	20241112	092900	12608780	5620	5620	5620	5620	0
595	20241112	092800	12608780	5620	5620	5620	5620	0
596	20241112	092700	12608780	5620	5660	5660	5610	56
597	20241112	092600	12291910	5690	5670	5690	5670	25
598	20241112	092500	12149930	5670	5630	5670	5630	155
599	20241112	092400	11275260	5630	5630	5630	5630	0
600	20241112	092300	11275260	5630	5630	5650	5630	443
601	20241112	092200	8780810	5650	5650	5650	5650	0
602	20241112	092100	8780810	5650	5650	5650	5650	0
603	20241112	092000	8780810	5650	5650	5650	5650	0
604	20241112	091900	8780810	5650	5650	5650	5650	0
605	20241112	091800	8780810	5650	5660	5660	5650	33
606	20241112	091700	8594260	5660	5660	5660	5660	48
607	20241112	091600	8322580	5650	5650	5650	5650	0
608	20241112	091500	8322580	5650	5650	5650	5650	0
609	20241112	091400	8322580	5650	5650	5650	5650	1
610	20241112	091300	8316930	5650	5650	5650	5650	0
611	20241112	091200	8316930	5650	5650	5650	5650	17
612	20241112	091100	8220880	5640	5640	5640	5640	505
613	20241112	091000	5372680	5640	5640	5640	5640	342
614	20241112	090900	3443800	5640	5640	5640	5640	0
615	20241112	090800	3443800	5640	5660	5660	5640	303
616	20241112	090700	1732950	5670	5670	5670	5670	0
617	20241112	090600	1732950	5670	5670	5670	5670	5
618	20241112	090500	1704600	5660	5660	5660	5660	0
619	20241112	090400	1704600	5660	5660	5660	5660	4
620	20241112	090300	1681960	5660	5660	5660	5660	11
621	20241112	090200	1619700	5660	5660	5660	5660	16
622	20241112	090100	1529140	5660	5660	5660	5660	49
623	20241112	090000	1251800	5690	5690	5690	5690	220