KissMeData/043370/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192500	374126630	9580	9580	9580	9580	270
3	20241112	192400	374126630	9580	9580	9580	9580	0
4	20241112	192300	374126630	9580	9580	9580	9580	0
5	20241112	192200	374126630	9580	9580	9580	9580	0
6	20241112	192100	374126630	9580	9580	9580	9580	0
7	20241112	192000	374126630	9580	9580	9580	9580	0
8	20241112	191900	374126630	9580	9580	9580	9580	0
9	20241112	191800	374126630	9580	9580	9580	9580	0
10	20241112	191700	374126630	9580	9580	9580	9580	0
11	20241112	191600	374126630	9580	9580	9580	9580	0
12	20241112	191500	374126630	9580	9580	9580	9580	0
13	20241112	191400	374126630	9580	9580	9580	9580	0
14	20241112	191300	374126630	9580	9580	9580	9580	0
15	20241112	191200	374126630	9580	9580	9580	9580	0
16	20241112	191100	374126630	9580	9580	9580	9580	0
17	20241112	191000	374126630	9580	9580	9580	9580	0
18	20241112	190900	374126630	9580	9580	9580	9580	0
19	20241112	190800	374126630	9580	9580	9580	9580	0
20	20241112	190700	374126630	9580	9580	9580	9580	0
21	20241112	190600	374126630	9580	9580	9580	9580	0
22	20241112	190500	374126630	9580	9580	9580	9580	0
23	20241112	190400	374126630	9580	9580	9580	9580	0
24	20241112	190300	374126630	9580	9580	9580	9580	0
25	20241112	190200	374126630	9580	9580	9580	9580	0
26	20241112	190100	374126630	9580	9580	9580	9580	0
27	20241112	190000	374126630	9580	9580	9580	9580	0
28	20241112	185900	374126630	9580	9580	9580	9580	0
29	20241112	185800	374126630	9580	9580	9580	9580	0
30	20241112	185700	374126630	9580	9580	9580	9580	0
31	20241112	185600	374126630	9580	9580	9580	9580	0
32	20241112	185500	374126630	9580	9580	9580	9580	270
33	20241112	185400	374126630	9580	9580	9580	9580	0
34	20241112	185300	374126630	9580	9580	9580	9580	0
35	20241112	185200	374126630	9580	9580	9580	9580	0
36	20241112	185100	374126630	9580	9580	9580	9580	0
37	20241112	185000	374126630	9580	9580	9580	9580	0
38	20241112	184900	374126630	9580	9580	9580	9580	0
39	20241112	184800	374126630	9580	9580	9580	9580	0
40	20241112	184700	374126630	9580	9580	9580	9580	0
41	20241112	184600	374126630	9580	9580	9580	9580	0
42	20241112	184500	374126630	9580	9580	9580	9580	0
43	20241112	184400	374126630	9580	9580	9580	9580	0
44	20241112	184300	374126630	9580	9580	9580	9580	0
45	20241112	184200	374126630	9580	9580	9580	9580	0
46	20241112	184100	374126630	9580	9580	9580	9580	0
47	20241112	184000	374126630	9580	9580	9580	9580	0
48	20241112	183900	374126630	9580	9580	9580	9580	0
49	20241112	183800	374126630	9580	9580	9580	9580	0
50	20241112	183700	374126630	9580	9580	9580	9580	0
51	20241112	183600	374126630	9580	9580	9580	9580	0
52	20241112	183500	374126630	9580	9580	9580	9580	0
53	20241112	183400	374126630	9580	9580	9580	9580	0
54	20241112	183300	374126630	9580	9580	9580	9580	0
55	20241112	183200	374126630	9580	9580	9580	9580	0
56	20241112	183100	374126630	9580	9580	9580	9580	0
57	20241112	183000	374126630	9580	9580	9580	9580	0
58	20241112	182900	374126630	9580	9580	9580	9580	0
59	20241112	182800	374126630	9580	9580	9580	9580	0
60	20241112	182700	374126630	9580	9580	9580	9580	0
61	20241112	182600	374126630	9580	9580	9580	9580	0
62	20241112	182500	374126630	9580	9580	9580	9580	270
63	20241112	182400	374126630	9580	9580	9580	9580	0
64	20241112	182300	374126630	9580	9580	9580	9580	0
65	20241112	182200	374126630	9580	9580	9580	9580	0
66	20241112	182100	374126630	9580	9580	9580	9580	0
67	20241112	182000	374126630	9580	9580	9580	9580	0
68	20241112	181900	374126630	9580	9580	9580	9580	0
69	20241112	181800	374126630	9580	9580	9580	9580	0
70	20241112	181700	374126630	9580	9580	9580	9580	0
71	20241112	181600	374126630	9580	9580	9580	9580	0
72	20241112	181500	374126630	9580	9580	9580	9580	0
73	20241112	181400	374126630	9580	9580	9580	9580	0
74	20241112	181300	374126630	9580	9580	9580	9580	0
75	20241112	181200	374126630	9580	9580	9580	9580	0
76	20241112	181100	374126630	9580	9580	9580	9580	0
77	20241112	181000	374126630	9580	9580	9580	9580	0
78	20241112	180900	374126630	9580	9580	9580	9580	0
79	20241112	180800	374126630	9580	9580	9580	9580	0
80	20241112	180700	374126630	9580	9580	9580	9580	0
81	20241112	180600	374126630	9580	9580	9580	9580	0
82	20241112	180500	374126630	9580	9580	9580	9580	0
83	20241112	180400	374126630	9580	9580	9580	9580	0
84	20241112	180300	374126630	9580	9580	9580	9580	0
85	20241112	180200	374126630	9580	9580	9580	9580	0
86	20241112	180100	374126630	9580	9580	9580	9580	0
87	20241112	180000	374126630	9580	9580	9580	9580	0
88	20241112	175900	374126630	9580	9580	9580	9580	0
89	20241112	175800	374126630	9580	9580	9580	9580	0
90	20241112	175700	374126630	9580	9580	9580	9580	0
91	20241112	175600	374126630	9580	9580	9580	9580	0
92	20241112	175500	374126630	9580	9580	9580	9580	270
93	20241112	175400	374126630	9580	9580	9580	9580	0
94	20241112	175300	374126630	9580	9580	9580	9580	0
95	20241112	175200	374126630	9580	9580	9580	9580	0
96	20241112	175100	374126630	9580	9580	9580	9580	0
97	20241112	175000	374126630	9580	9580	9580	9580	0
98	20241112	174900	374126630	9580	9580	9580	9580	0
99	20241112	174800	374126630	9580	9580	9580	9580	0
100	20241112	174700	374126630	9580	9580	9580	9580	0
101	20241112	174600	374126630	9580	9580	9580	9580	0
102	20241112	174500	374126630	9580	9580	9580	9580	0
103	20241112	174400	374126630	9580	9580	9580	9580	0
104	20241112	174300	374126630	9580	9580	9580	9580	0
105	20241112	174200	374126630	9580	9580	9580	9580	0
106	20241112	174100	374126630	9580	9580	9580	9580	0
107	20241112	174000	374126630	9580	9580	9580	9580	0
108	20241112	173900	374126630	9580	9580	9580	9580	0
109	20241112	173800	374126630	9580	9580	9580	9580	0
110	20241112	173700	374126630	9580	9580	9580	9580	0
111	20241112	173600	374126630	9580	9580	9580	9580	0
112	20241112	173500	374126630	9580	9580	9580	9580	0
113	20241112	173400	374126630	9580	9580	9580	9580	0
114	20241112	173300	374126630	9580	9580	9580	9580	0
115	20241112	173200	374126630	9580	9580	9580	9580	0
116	20241112	173100	374126630	9580	9580	9580	9580	0
117	20241112	173000	374126630	9580	9580	9580	9580	0
118	20241112	172900	374126630	9580	9580	9580	9580	0
119	20241112	172800	374126630	9580	9580	9580	9580	0
120	20241112	172700	374126630	9580	9580	9580	9580	0
121	20241112	172600	374126630	9580	9580	9580	9580	0
122	20241112	172500	374126630	9580	9580	9580	9580	270
123	20241112	172400	374126630	9580	9580	9580	9580	0
124	20241112	172300	374126630	9580	9580	9580	9580	0
125	20241112	172200	374126630	9580	9580	9580	9580	0
126	20241112	172100	374126630	9580	9580	9580	9580	0
127	20241112	172000	374126630	9580	9580	9580	9580	0
128	20241112	171900	374126630	9580	9580	9580	9580	0
129	20241112	171800	374126630	9580	9580	9580	9580	0
130	20241112	171700	374126630	9580	9580	9580	9580	0
131	20241112	171600	374126630	9580	9580	9580	9580	0
132	20241112	171500	374126630	9580	9580	9580	9580	0
133	20241112	171400	374126630	9580	9580	9580	9580	0
134	20241112	171300	374126630	9580	9580	9580	9580	0
135	20241112	171200	374126630	9580	9580	9580	9580	0
136	20241112	171100	374126630	9580	9580	9580	9580	0
137	20241112	171000	374126630	9580	9580	9580	9580	0
138	20241112	170900	374126630	9580	9580	9580	9580	0
139	20241112	170800	374126630	9580	9580	9580	9580	0
140	20241112	170700	374126630	9580	9580	9580	9580	0
141	20241112	170600	374126630	9580	9580	9580	9580	0
142	20241112	170500	374126630	9580	9580	9580	9580	0
143	20241112	170400	374126630	9580	9580	9580	9580	0
144	20241112	170300	374126630	9580	9580	9580	9580	0
145	20241112	170200	374126630	9580	9580	9580	9580	0
146	20241112	170100	374126630	9580	9580	9580	9580	0
147	20241112	170000	374126630	9580	9580	9580	9580	0
148	20241112	165900	374126630	9580	9580	9580	9580	0
149	20241112	165800	374126630	9580	9580	9580	9580	0
150	20241112	165700	374126630	9580	9580	9580	9580	0
151	20241112	165600	374126630	9580	9580	9580	9580	0
152	20241112	165500	374126630	9580	9580	9580	9580	270
153	20241112	165400	374126630	9580	9580	9580	9580	0
154	20241112	165300	374126630	9580	9580	9580	9580	0
155	20241112	165200	374126630	9580	9580	9580	9580	0
156	20241112	165100	374126630	9580	9580	9580	9580	0
157	20241112	165000	374126630	9580	9580	9580	9580	0
158	20241112	164900	374126630	9580	9580	9580	9580	0
159	20241112	164800	374126630	9580	9580	9580	9580	0
160	20241112	164700	374126630	9580	9580	9580	9580	0
161	20241112	164600	374126630	9580	9580	9580	9580	0
162	20241112	164500	374126630	9580	9580	9580	9580	0
163	20241112	164400	374126630	9580	9580	9580	9580	0
164	20241112	164300	374126630	9580	9580	9580	9580	0
165	20241112	164200	374126630	9580	9580	9580	9580	0
166	20241112	164100	374126630	9580	9580	9580	9580	0
167	20241112	164000	374126630	9580	9580	9580	9580	0
168	20241112	163900	374126630	9580	9580	9580	9580	0
169	20241112	163800	374126630	9580	9580	9580	9580	0
170	20241112	163700	374126630	9580	9580	9580	9580	0
171	20241112	163600	374126630	9580	9580	9580	9580	0
172	20241112	163500	374126630	9580	9580	9580	9580	0
173	20241112	163400	374126630	9580	9580	9580	9580	0
174	20241112	163300	374126630	9580	9580	9580	9580	0
175	20241112	163200	374126630	9580	9580	9580	9580	0
176	20241112	163100	374126630	9580	9580	9580	9580	0
177	20241112	163000	374126630	9580	9580	9580	9580	0
178	20241112	162900	374126630	9580	9580	9580	9580	0
179	20241112	162800	374126630	9580	9580	9580	9580	0
180	20241112	162700	374126630	9580	9580	9580	9580	0
181	20241112	162600	374126630	9580	9580	9580	9580	0
182	20241112	162500	374126630	9580	9580	9580	9580	270
183	20241112	162400	374126630	9580	9580	9580	9580	0
184	20241112	162300	374126630	9580	9580	9580	9580	0
185	20241112	162200	374126630	9580	9580	9580	9580	0
186	20241112	162100	374126630	9580	9580	9580	9580	0
187	20241112	162000	374126630	9580	9580	9580	9580	0
188	20241112	161900	374126630	9580	9580	9580	9580	0
189	20241112	161800	374126630	9580	9580	9580	9580	0
190	20241112	161700	374126630	9580	9580	9580	9580	0
191	20241112	161600	374126630	9580	9580	9580	9580	0
192	20241112	161500	374126630	9580	9580	9580	9580	0
193	20241112	161400	374126630	9580	9580	9580	9580	0
194	20241112	161300	374126630	9580	9580	9580	9580	0
195	20241112	161200	374126630	9580	9580	9580	9580	0
196	20241112	161100	374126630	9580	9580	9580	9580	0
197	20241112	161000	374126630	9580	9580	9580	9580	0
198	20241112	160900	374126630	9580	9580	9580	9580	0
199	20241112	160800	374126630	9580	9580	9580	9580	0
200	20241112	160700	374126630	9580	9580	9580	9580	0
201	20241112	160600	374126630	9580	9580	9580	9580	0
202	20241112	160500	374126630	9580	9580	9580	9580	0
203	20241112	160400	374126630	9580	9580	9580	9580	0
204	20241112	160300	374126630	9580	9580	9580	9580	0
205	20241112	160200	374126630	9580	9580	9580	9580	0
206	20241112	160100	374126630	9580	9580	9580	9580	0
207	20241112	160000	374126630	9580	9580	9580	9580	0
208	20241112	155900	374126630	9580	9580	9580	9580	0
209	20241112	155800	374126630	9580	9580	9580	9580	0
210	20241112	155700	374126630	9580	9580	9580	9580	0
211	20241112	155600	374126630	9580	9580	9580	9580	0
212	20241112	155500	374126630	9580	9580	9580	9580	270
213	20241112	155400	374126630	9580	9580	9580	9580	0
214	20241112	155300	374126630	9580	9580	9580	9580	0
215	20241112	155200	374126630	9580	9580	9580	9580	0
216	20241112	155100	374126630	9580	9580	9580	9580	0
217	20241112	155000	374126630	9580	9580	9580	9580	0
218	20241112	154900	374126630	9580	9580	9580	9580	0
219	20241112	154800	374126630	9580	9580	9580	9580	0
220	20241112	154700	374126630	9580	9580	9580	9580	0
221	20241112	154600	374126630	9580	9580	9580	9580	0
222	20241112	154500	374126630	9580	9580	9580	9580	0
223	20241112	154400	374126630	9580	9580	9580	9580	0
224	20241112	154300	374126630	9580	9580	9580	9580	0
225	20241112	154200	374126630	9580	9580	9580	9580	0
226	20241112	154100	374126630	9580	9580	9580	9580	0
227	20241112	154000	374126630	9580	9580	9580	9580	0
228	20241112	153900	374126630	9580	9580	9580	9580	0
229	20241112	153800	374126630	9580	9580	9580	9580	0
230	20241112	153700	374126630	9580	9580	9580	9580	0
231	20241112	153600	374126630	9580	9580	9580	9580	0
232	20241112	153500	374126630	9580	9580	9580	9580	0
233	20241112	153400	374126630	9580	9580	9580	9580	0
234	20241112	153300	374126630	9580	9580	9580	9580	0
235	20241112	153200	374126630	9580	9580	9580	9580	0
236	20241112	153100	374126630	9580	9580	9580	9580	0
237	20241112	153000	374126630	9580	9580	9580	9580	270
238	20241112	152900	371540030	9610	9610	9610	9610	0
239	20241112	152800	371540030	9610	9610	9610	9610	0
240	20241112	152700	371540030	9610	9610	9610	9610	0
241	20241112	152600	371540030	9610	9610	9610	9610	0
242	20241112	152500	371540030	9610	9610	9610	9610	0
243	20241112	152400	371540030	9610	9610	9610	9610	0
244	20241112	152300	371540030	9610	9610	9610	9610	0
245	20241112	152200	371540030	9610	9610	9610	9610	0
246	20241112	152100	371540030	9610	9610	9610	9610	0
247	20241112	152000	371540030	9610	9610	9610	9610	0
248	20241112	151900	371540030	9610	9570	9610	9570	15
249	20241112	151800	371396080	9570	9570	9570	9570	8
250	20241112	151700	371319520	9570	9570	9570	9570	0
251	20241112	151600	371319520	9570	9570	9570	9570	3
252	20241112	151500	371290810	9560	9560	9560	9560	0
253	20241112	151400	371290810	9560	9560	9560	9560	135
254	20241112	151300	370000210	9570	9610	9610	9570	5371
255	20241112	151200	318442080	9600	9600	9600	9600	105
256	20241112	151100	317434080	9600	9600	9600	9600	0
257	20241112	151000	317434080	9600	9600	9600	9600	133
258	20241112	150900	316157280	9610	9610	9610	9610	0
259	20241112	150800	316157280	9610	9610	9610	9610	4
260	20241112	150700	316118840	9620	9620	9620	9620	0
261	20241112	150600	316118840	9620	9620	9620	9620	1
262	20241112	150500	316109220	9610	9610	9610	9610	0
263	20241112	150400	316109220	9610	9610	9610	9610	0
264	20241112	150300	316109220	9610	9610	9610	9610	33
265	20241112	150200	315792090	9610	9610	9610	9610	0
266	20241112	150100	315792090	9610	9610	9610	9610	1
267	20241112	150000	315782480	9600	9600	9600	9600	0
268	20241112	145900	315782480	9600	9600	9610	9600	129
269	20241112	145800	314543790	9610	9600	9610	9600	72
270	20241112	145700	313852560	9600	9600	9600	9600	0
271	20241112	145600	313852560	9600	9600	9600	9600	0
272	20241112	145500	313852560	9600	9600	9600	9600	0
273	20241112	145400	313852560	9600	9600	9600	9600	0
274	20241112	145300	313852560	9600	9600	9600	9600	0
275	20241112	145200	313852560	9600	9610	9610	9600	1611
276	20241112	145100	298386850	9620	9620	9620	9620	0
277	20241112	145000	298386850	9620	9620	9620	9620	0
278	20241112	144900	298386850	9620	9620	9620	9620	0
279	20241112	144800	298386850	9620	9620	9620	9620	0
280	20241112	144700	298386850	9620	9620	9620	9620	0
281	20241112	144600	298386850	9620	9610	9620	9610	13
282	20241112	144500	298261800	9610	9610	9610	9610	1
283	20241112	144400	298252190	9620	9620	9620	9620	0
284	20241112	144300	298252190	9620	9620	9620	9620	1
285	20241112	144200	298242570	9600	9600	9600	9600	1
286	20241112	144100	298232970	9600	9600	9600	9600	11
287	20241112	144000	298127370	9620	9620	9620	9620	20
288	20241112	143900	297934970	9600	9600	9600	9600	0
289	20241112	143800	297934970	9600	9600	9600	9600	0
290	20241112	143700	297934970	9600	9600	9600	9600	0
291	20241112	143600	297934970	9600	9600	9600	9600	0
292	20241112	143500	297934970	9600	9600	9600	9600	0
293	20241112	143400	297934970	9600	9600	9600	9600	0
294	20241112	143300	297934970	9600	9610	9610	9600	51
295	20241112	143200	297445340	9620	9620	9620	9620	1
296	20241112	143100	297435720	9600	9600	9600	9600	0
297	20241112	143000	297435720	9600	9600	9600	9600	0
298	20241112	142900	297435720	9600	9600	9600	9600	0
299	20241112	142800	297435720	9600	9600	9600	9600	190
300	20241112	142700	295611720	9600	9600	9600	9600	10
301	20241112	142600	295515720	9600	9600	9600	9600	0
302	20241112	142500	295515720	9600	9600	9600	9600	0
303	20241112	142400	295515720	9600	9600	9600	9600	180
304	20241112	142300	293787720	9600	9590	9600	9590	1720
305	20241112	142200	277288500	9590	9590	9590	9590	0
306	20241112	142100	277288500	9590	9590	9590	9590	127
307	20241112	142000	276070570	9590	9590	9590	9590	78
308	20241112	141900	275322550	9600	9600	9600	9600	0
309	20241112	141800	275322550	9600	9600	9600	9600	120
310	20241112	141700	274170550	9600	9600	9600	9600	203
311	20241112	141600	272221750	9600	9600	9600	9600	0
312	20241112	141500	272221750	9600	9600	9600	9600	30
313	20241112	141400	271933750	9600	9600	9600	9600	0
314	20241112	141300	271933750	9600	9600	9600	9600	0
315	20241112	141200	271933750	9600	9600	9600	9600	122
316	20241112	141100	270762550	9610	9600	9610	9600	1314
317	20241112	141000	258146440	9600	9600	9600	9600	0
318	20241112	140900	258146440	9600	9600	9600	9600	0
319	20241112	140800	258146440	9600	9600	9600	9600	0
320	20241112	140700	258146440	9600	9600	9600	9600	0
321	20241112	140600	258146440	9600	9600	9600	9600	0
322	20241112	140500	258146440	9600	9600	9600	9600	0
323	20241112	140400	258146440	9600	9590	9600	9590	19
324	20241112	140300	257964160	9600	9600	9600	9600	14
325	20241112	140200	257829760	9590	9590	9590	9590	1
326	20241112	140100	257820170	9590	9590	9590	9590	0
327	20241112	140000	257820170	9590	9600	9600	9590	179
328	20241112	135900	256102560	9590	9590	9590	9590	0
329	20241112	135800	256102560	9590	9590	9590	9590	0
330	20241112	135700	256102560	9590	9590	9590	9590	0
331	20241112	135600	256102560	9590	9590	9590	9590	0
332	20241112	135500	256102560	9590	9600	9600	9590	6
333	20241112	135400	256045010	9600	9600	9600	9600	12
334	20241112	135300	255929810	9600	9600	9600	9600	0
335	20241112	135200	255929810	9600	9600	9600	9600	0
336	20241112	135100	255929810	9600	9600	9600	9600	0
337	20241112	135000	255929810	9600	9600	9600	9600	0
338	20241112	134900	255929810	9600	9600	9600	9600	0
339	20241112	134800	255929810	9600	9600	9600	9600	4
340	20241112	134700	255891410	9600	9600	9600	9600	0
341	20241112	134600	255891410	9600	9600	9600	9600	0
342	20241112	134500	255891410	9600	9600	9600	9600	0
343	20241112	134400	255891410	9600	9600	9600	9600	0
344	20241112	134300	255891410	9600	9600	9600	9600	0
345	20241112	134200	255891410	9600	9600	9600	9600	20
346	20241112	134100	255699410	9600	9600	9600	9600	110
347	20241112	134000	254643410	9600	9600	9600	9600	0
348	20241112	133900	254643410	9600	9600	9600	9600	2
349	20241112	133800	254624210	9600	9600	9600	9600	100
350	20241112	133700	253664210	9590	9590	9590	9590	0
351	20241112	133600	253664210	9590	9590	9590	9590	0
352	20241112	133500	253664210	9590	9590	9590	9590	570
353	20241112	133400	248197910	9610	9610	9610	9610	0
354	20241112	133300	248197910	9610	9610	9610	9610	0
355	20241112	133200	248197910	9610	9610	9610	9610	0
356	20241112	133100	248197910	9610	9600	9610	9600	1289
357	20241112	133000	235823500	9590	9590	9590	9590	0
358	20241112	132900	235823500	9590	9590	9590	9590	11
359	20241112	132800	235718010	9590	9590	9590	9590	0
360	20241112	132700	235718010	9590	9590	9590	9590	0
361	20241112	132600	235718010	9590	9590	9590	9590	0
362	20241112	132500	235718010	9590	9600	9600	9590	3
363	20241112	132400	235689220	9600	9600	9600	9600	0
364	20241112	132300	235689220	9600	9600	9600	9600	17
365	20241112	132200	235526020	9590	9590	9590	9590	0
366	20241112	132100	235526020	9590	9590	9590	9590	26
367	20241112	132000	235276680	9600	9600	9600	9600	0
368	20241112	131900	235276680	9600	9600	9600	9600	0
369	20241112	131800	235276680	9600	9600	9600	9600	0
370	20241112	131700	235276680	9600	9600	9600	9600	32
371	20241112	131600	234969480	9590	9590	9590	9590	1
372	20241112	131500	234959890	9590	9590	9590	9590	0
373	20241112	131400	234959890	9590	9590	9590	9590	120
374	20241112	131300	233809090	9600	9600	9600	9600	32
375	20241112	131200	233501890	9600	9600	9600	9600	85
376	20241112	131100	232685890	9600	9600	9600	9600	0
377	20241112	131000	232685890	9600	9600	9600	9600	0
378	20241112	130900	232685890	9600	9600	9600	9600	11
379	20241112	130800	232580290	9590	9590	9590	9590	0
380	20241112	130700	232580290	9590	9590	9590	9590	0
381	20241112	130600	232580290	9590	9590	9590	9590	0
382	20241112	130500	232580290	9590	9590	9590	9590	0
383	20241112	130400	232580290	9590	9590	9590	9590	26
384	20241112	130300	232330950	9600	9600	9600	9600	1
385	20241112	130200	232321350	9590	9590	9590	9590	0
386	20241112	130100	232321350	9590	9590	9590	9590	0
387	20241112	130000	232321350	9590	9590	9590	9590	0
388	20241112	125900	232321350	9590	9590	9590	9590	0
389	20241112	125800	232321350	9590	9590	9590	9590	0
390	20241112	125700	232321350	9590	9590	9590	9590	0
391	20241112	125600	232321350	9590	9590	9590	9590	0
392	20241112	125500	232321350	9590	9590	9590	9590	0
393	20241112	125400	232321350	9590	9590	9590	9590	0
394	20241112	125300	232321350	9590	9590	9590	9590	48
395	20241112	125200	231861030	9590	9590	9590	9590	0
396	20241112	125100	231861030	9590	9590	9590	9590	0
397	20241112	125000	231861030	9590	9600	9600	9590	1906
398	20241112	124900	213582280	9590	9590	9590	9590	0
399	20241112	124800	213582280	9590	9590	9590	9590	0
400	20241112	124700	213582280	9590	9590	9590	9590	0
401	20241112	124600	213582280	9590	9590	9590	9590	1
402	20241112	124500	213572690	9590	9590	9590	9590	0
403	20241112	124400	213572690	9590	9590	9600	9590	112
404	20241112	124300	212498110	9600	9600	9600	9600	0
405	20241112	124200	212498110	9600	9600	9600	9600	50
406	20241112	124100	212018110	9590	9590	9590	9590	5
407	20241112	124000	211970160	9590	9590	9590	9590	11
408	20241112	123900	211864670	9600	9600	9600	9600	0
409	20241112	123800	211864670	9600	9600	9600	9600	3
410	20241112	123700	211835870	9600	9590	9600	9590	36
411	20241112	123600	211490430	9600	9600	9600	9600	52
412	20241112	123500	210991230	9600	9600	9600	9600	56
413	20241112	123400	210453630	9600	9600	9600	9600	0
414	20241112	123300	210453630	9600	9600	9600	9600	0
415	20241112	123200	210453630	9600	9600	9600	9600	0
416	20241112	123100	210453630	9600	9600	9600	9600	50
417	20241112	123000	209973630	9590	9590	9590	9590	0
418	20241112	122900	209973630	9590	9590	9590	9590	0
419	20241112	122800	209973630	9590	9590	9590	9590	0
420	20241112	122700	209973630	9590	9590	9590	9590	0
421	20241112	122600	209973630	9590	9590	9590	9590	0
422	20241112	122500	209973630	9590	9590	9590	9590	0
423	20241112	122400	209973630	9590	9590	9590	9590	0
424	20241112	122300	209973630	9590	9590	9590	9590	0
425	20241112	122200	209973630	9590	9590	9590	9590	0
426	20241112	122100	209973630	9590	9590	9590	9590	0
427	20241112	122000	209973630	9590	9590	9590	9590	0
428	20241112	121900	209973630	9590	9590	9590	9590	0
429	20241112	121800	209973630	9590	9590	9590	9590	0
430	20241112	121700	209973630	9590	9590	9590	9590	0
431	20241112	121600	209973630	9590	9590	9590	9590	0
432	20241112	121500	209973630	9590	9590	9590	9590	0
433	20241112	121400	209973630	9590	9590	9590	9590	0
434	20241112	121300	209973630	9590	9590	9590	9590	12
435	20241112	121200	209858550	9590	9590	9590	9590	54
436	20241112	121100	209340690	9600	9600	9600	9600	0
437	20241112	121000	209340690	9600	9600	9600	9600	0
438	20241112	120900	209340690	9600	9600	9600	9600	0
439	20241112	120800	209340690	9600	9600	9600	9600	0
440	20241112	120700	209340690	9600	9600	9600	9600	0
441	20241112	120600	209340690	9600	9600	9600	9600	0
442	20241112	120500	209340690	9600	9600	9600	9600	0
443	20241112	120400	209340690	9600	9600	9600	9600	1
444	20241112	120300	209331090	9590	9590	9590	9590	0
445	20241112	120200	209331090	9590	9590	9590	9590	17
446	20241112	120100	209168060	9590	9590	9590	9590	0
447	20241112	120000	209168060	9590	9590	9590	9590	0
448	20241112	115900	209168060	9590	9590	9590	9590	0
449	20241112	115800	209168060	9590	9590	9590	9590	0
450	20241112	115700	209168060	9590	9590	9590	9590	0
451	20241112	115600	209168060	9590	9590	9590	9590	0
452	20241112	115500	209168060	9590	9590	9590	9590	10
453	20241112	115400	209072160	9590	9590	9590	9590	0
454	20241112	115300	209072160	9590	9590	9590	9590	0
455	20241112	115200	209072160	9590	9590	9590	9590	0
456	20241112	115100	209072160	9590	9590	9590	9590	10
457	20241112	115000	208976260	9600	9600	9600	9600	0
458	20241112	114900	208976260	9600	9600	9600	9600	0
459	20241112	114800	208976260	9600	9600	9600	9600	555
460	20241112	114700	203648260	9590	9590	9590	9590	0
461	20241112	114600	203648260	9590	9590	9590	9590	0
462	20241112	114500	203648260	9590	9590	9590	9590	0
463	20241112	114400	203648260	9590	9590	9590	9590	0
464	20241112	114300	203648260	9590	9590	9590	9590	0
465	20241112	114200	203648260	9590	9590	9590	9590	20
466	20241112	114100	203456460	9590	9590	9590	9590	0
467	20241112	114000	203456460	9590	9590	9590	9590	17
468	20241112	113900	203293430	9600	9600	9600	9600	0
469	20241112	113800	203293430	9600	9600	9600	9600	0
470	20241112	113700	203293430	9600	9600	9600	9600	0
471	20241112	113600	203293430	9600	9600	9600	9600	0
472	20241112	113500	203293430	9600	9600	9600	9600	1
473	20241112	113400	203283830	9590	9590	9590	9590	36
474	20241112	113300	202938590	9600	9600	9600	9600	0
475	20241112	113200	202938590	9600	9600	9600	9600	0
476	20241112	113100	202938590	9600	9600	9600	9600	0
477	20241112	113000	202938590	9600	9600	9600	9600	0
478	20241112	112900	202938590	9600	9600	9600	9600	0
479	20241112	112800	202938590	9600	9600	9600	9600	0
480	20241112	112700	202938590	9600	9600	9600	9600	0
481	20241112	112600	202938590	9600	9600	9600	9600	0
482	20241112	112500	202938590	9600	9600	9600	9600	0
483	20241112	112400	202938590	9600	9600	9600	9600	0
484	20241112	112300	202938590	9600	9600	9600	9600	0
485	20241112	112200	202938590	9600	9600	9600	9600	0
486	20241112	112100	202938590	9600	9600	9600	9600	0
487	20241112	112000	202938590	9600	9600	9600	9600	0
488	20241112	111900	202938590	9600	9600	9600	9600	0
489	20241112	111800	202938590	9600	9600	9600	9600	0
490	20241112	111700	202938590	9600	9600	9600	9600	0
491	20241112	111600	202938590	9600	9600	9600	9600	0
492	20241112	111500	202938590	9600	9600	9600	9600	0
493	20241112	111400	202938590	9600	9600	9600	9600	0
494	20241112	111300	202938590	9600	9590	9600	9590	24
495	20241112	111200	202708310	9600	9600	9600	9600	0
496	20241112	111100	202708310	9600	9600	9600	9600	1075
497	20241112	111000	192388310	9600	9600	9600	9600	0
498	20241112	110900	192388310	9600	9600	9600	9600	791
499	20241112	110800	184794710	9600	9600	9600	9600	0
500	20241112	110700	184794710	9600	9600	9600	9600	0
501	20241112	110600	184794710	9600	9600	9600	9600	0
502	20241112	110500	184794710	9600	9600	9600	9600	0
503	20241112	110400	184794710	9600	9600	9600	9600	0
504	20241112	110300	184794710	9600	9600	9600	9600	0
505	20241112	110200	184794710	9600	9600	9600	9600	0
506	20241112	110100	184794710	9600	9600	9600	9600	0
507	20241112	110000	184794710	9600	9620	9620	9580	8467
508	20241112	105900	103506450	9660	9660	9660	9660	0
509	20241112	105800	103506450	9660	9660	9660	9660	0
510	20241112	105700	103506450	9660	9660	9660	9660	0
511	20241112	105600	103506450	9660	9660	9660	9660	0
512	20241112	105500	103506450	9660	9660	9660	9660	0
513	20241112	105400	103506450	9660	9660	9660	9660	0
514	20241112	105300	103506450	9660	9660	9660	9660	0
515	20241112	105200	103506450	9660	9660	9660	9660	0
516	20241112	105100	103506450	9660	9660	9660	9660	0
517	20241112	105000	103506450	9660	9660	9660	9660	0
518	20241112	104900	103506450	9660	9660	9660	9660	0
519	20241112	104800	103506450	9660	9660	9660	9660	0
520	20241112	104700	103506450	9660	9660	9660	9660	0
521	20241112	104600	103506450	9660	9660	9660	9660	0
522	20241112	104500	103506450	9660	9660	9660	9660	0
523	20241112	104400	103506450	9660	9660	9660	9660	0
524	20241112	104300	103506450	9660	9660	9660	9660	0
525	20241112	104200	103506450	9660	9660	9660	9660	0
526	20241112	104100	103506450	9660	9660	9660	9660	0
527	20241112	104000	103506450	9660	9650	9660	9620	40
528	20241112	103900	103121140	9650	9650	9650	9650	0
529	20241112	103800	103121140	9650	9650	9650	9650	0
530	20241112	103700	103121140	9650	9650	9650	9650	0
531	20241112	103600	103121140	9650	9650	9650	9650	0
532	20241112	103500	103121140	9650	9650	9650	9650	0
533	20241112	103400	103121140	9650	9650	9650	9650	0
534	20241112	103300	103121140	9650	9650	9650	9650	0
535	20241112	103200	103121140	9650	9650	9650	9650	0
536	20241112	103100	103121140	9650	9650	9650	9650	0
537	20241112	103000	103121140	9650	9650	9650	9650	0
538	20241112	102900	103121140	9650	9650	9650	9650	0
539	20241112	102800	103121140	9650	9650	9650	9650	0
540	20241112	102700	103121140	9650	9650	9650	9650	0
541	20241112	102600	103121140	9650	9650	9650	9650	4
542	20241112	102500	103082540	9650	9650	9650	9650	0
543	20241112	102400	103082540	9650	9650	9650	9650	0
544	20241112	102300	103082540	9650	9650	9650	9650	10
545	20241112	102200	102986040	9650	9650	9650	9650	2
546	20241112	102100	102966740	9660	9660	9660	9660	0
547	20241112	102000	102966740	9660	9660	9660	9660	0
548	20241112	101900	102966740	9660	9650	9660	9650	10
549	20241112	101800	102870200	9630	9630	9630	9630	0
550	20241112	101700	102870200	9630	9630	9630	9630	0
551	20241112	101600	102870200	9630	9630	9630	9630	0
552	20241112	101500	102870200	9630	9630	9630	9630	0
553	20241112	101400	102870200	9630	9630	9630	9630	0
554	20241112	101300	102870200	9630	9630	9630	9630	0
555	20241112	101200	102870200	9630	9630	9630	9630	0
556	20241112	101100	102870200	9630	9630	9630	9630	0
557	20241112	101000	102870200	9630	9630	9630	9630	0
558	20241112	100900	102870200	9630	9630	9630	9630	0
559	20241112	100800	102870200	9630	9630	9630	9630	10
560	20241112	100700	102773900	9630	9630	9630	9630	9
561	20241112	100600	102687230	9660	9660	9660	9660	0
562	20241112	100500	102687230	9660	9660	9660	9660	0
563	20241112	100400	102687230	9660	9640	9660	9640	319
564	20241112	100300	99608840	9640	9640	9640	9640	40
565	20241112	100200	99223240	9630	9630	9630	9630	3
566	20241112	100100	99194350	9630	9630	9630	9630	0
567	20241112	100000	99194350	9630	9630	9630	9630	0
568	20241112	095900	99194350	9630	9620	9630	9620	65
569	20241112	095800	98568500	9620	9610	9620	9610	40
570	20241112	095700	98183800	9610	9580	9610	9580	302
571	20241112	095600	95290310	9580	9580	9580	9580	0
572	20241112	095500	95290310	9580	9600	9600	9580	210
573	20241112	095400	93278310	9590	9590	9590	9590	11
574	20241112	095300	93172820	9580	9580	9580	9580	10
575	20241112	095200	93077020	9600	9600	9600	9600	0
576	20241112	095100	93077020	9600	9610	9610	9600	547
577	20241112	095000	87825440	9610	9610	9620	9610	223
578	20241112	094900	85680220	9610	9590	9610	9590	3
579	20241112	094800	85651420	9580	9560	9580	9560	535
580	20241112	094700	80533880	9510	9510	9510	9510	0
581	20241112	094600	80533880	9510	9510	9510	9510	13
582	20241112	094500	80410250	9550	9540	9550	9540	58
583	20241112	094400	79856460	9510	9510	9510	9510	0
584	20241112	094300	79856460	9510	9570	9570	9510	198
585	20241112	094200	77963700	9570	9550	9570	9500	2179
586	20241112	094100	57232120	9530	9530	9530	9530	200
587	20241112	094000	55326120	9570	9570	9570	9570	0
588	20241112	093900	55326120	9570	9570	9570	9570	0
589	20241112	093800	55326120	9570	9570	9570	9570	0
590	20241112	093700	55326120	9570	9570	9570	9530	738
591	20241112	093600	48274330	9570	9570	9570	9570	57
592	20241112	093500	47728840	9580	9580	9580	9580	38
593	20241112	093400	47364800	9570	9570	9570	9570	0
594	20241112	093300	47364800	9570	9610	9610	9570	1781
595	20241112	093200	30280670	9610	9630	9630	9610	92
596	20241112	093100	29395270	9640	9660	9660	9640	298
597	20241112	093000	26521090	9670	9670	9670	9670	108
598	20241112	092900	25476730	9670	9670	9670	9670	0
599	20241112	092800	25476730	9670	9670	9670	9670	93
600	20241112	092700	24577420	9670	9670	9670	9670	5
601	20241112	092600	24529070	9670	9670	9670	9670	146
602	20241112	092500	23117250	9670	9670	9670	9670	2
603	20241112	092400	23097910	9650	9650	9650	9650	0
604	20241112	092300	23097910	9650	9660	9660	9650	339
605	20241112	092200	19823430	9690	9680	9690	9680	195
606	20241112	092100	17935730	9690	9700	9730	9690	763
607	20241112	092000	10521440	9690	9690	9690	9690	30
608	20241112	091900	10230740	9680	9680	9680	9680	0
609	20241112	091800	10230740	9680	9680	9680	9680	0
610	20241112	091700	10230740	9680	9680	9680	9680	0
611	20241112	091600	10230740	9680	9680	9680	9680	0
612	20241112	091500	10230740	9680	9670	9680	9670	75
613	20241112	091400	9504830	9670	9670	9670	9670	51
614	20241112	091300	9011660	9670	9670	9670	9670	1
615	20241112	091200	9001990	9670	9670	9670	9670	22
616	20241112	091100	8789250	9680	9680	9680	9680	0
617	20241112	091000	8789250	9680	9680	9680	9680	0
618	20241112	090900	8789250	9680	9700	9700	9680	281
619	20241112	090800	6064250	9710	9710	9710	9710	182
620	20241112	090700	4297030	9710	9720	9720	9710	195
621	20241112	090600	2403440	9730	9730	9730	9730	112
622	20241112	090500	1313680	9730	9730	9730	9730	12
623	20241112	090400	1196920	9810	9810	9810	9810	100
624	20241112	090300	215920	9820	9820	9820	9820	0
625	20241112	090200	215920	9820	9820	9820	9820	0
626	20241112	090100	215920	9820	9820	9820	9820	0
627	20241112	090000	215920	9820	9810	9820	9810	22