KissMeData/306040/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	210300	64419300	5730	5730	5730	5730	164
3	20241112	210200	64419300	5730	5730	5730	5730	0
4	20241112	210100	64419300	5730	5730	5730	5730	0
5	20241112	210000	64419300	5730	5730	5730	5730	0
6	20241112	205900	64419300	5730	5730	5730	5730	0
7	20241112	205800	64419300	5730	5730	5730	5730	0
8	20241112	205700	64419300	5730	5730	5730	5730	0
9	20241112	205600	64419300	5730	5730	5730	5730	0
10	20241112	205500	64419300	5730	5730	5730	5730	0
11	20241112	205400	64419300	5730	5730	5730	5730	0
12	20241112	205300	64419300	5730	5730	5730	5730	0
13	20241112	205200	64419300	5730	5730	5730	5730	0
14	20241112	205100	64419300	5730	5730	5730	5730	0
15	20241112	205000	64419300	5730	5730	5730	5730	0
16	20241112	204900	64419300	5730	5730	5730	5730	0
17	20241112	204800	64419300	5730	5730	5730	5730	0
18	20241112	204700	64419300	5730	5730	5730	5730	0
19	20241112	204600	64419300	5730	5730	5730	5730	0
20	20241112	204500	64419300	5730	5730	5730	5730	0
21	20241112	204400	64419300	5730	5730	5730	5730	0
22	20241112	204300	64419300	5730	5730	5730	5730	0
23	20241112	204200	64419300	5730	5730	5730	5730	0
24	20241112	204100	64419300	5730	5730	5730	5730	0
25	20241112	204000	64419300	5730	5730	5730	5730	0
26	20241112	203900	64419300	5730	5730	5730	5730	0
27	20241112	203800	64419300	5730	5730	5730	5730	0
28	20241112	203700	64419300	5730	5730	5730	5730	0
29	20241112	203600	64419300	5730	5730	5730	5730	0
30	20241112	203500	64419300	5730	5730	5730	5730	0
31	20241112	203400	64419300	5730	5730	5730	5730	0
32	20241112	203300	64419300	5730	5730	5730	5730	164
33	20241112	203200	64419300	5730	5730	5730	5730	0
34	20241112	203100	64419300	5730	5730	5730	5730	0
35	20241112	203000	64419300	5730	5730	5730	5730	0
36	20241112	202900	64419300	5730	5730	5730	5730	0
37	20241112	202800	64419300	5730	5730	5730	5730	0
38	20241112	202700	64419300	5730	5730	5730	5730	0
39	20241112	202600	64419300	5730	5730	5730	5730	0
40	20241112	202500	64419300	5730	5730	5730	5730	0
41	20241112	202400	64419300	5730	5730	5730	5730	0
42	20241112	202300	64419300	5730	5730	5730	5730	0
43	20241112	202200	64419300	5730	5730	5730	5730	0
44	20241112	202100	64419300	5730	5730	5730	5730	0
45	20241112	202000	64419300	5730	5730	5730	5730	0
46	20241112	201900	64419300	5730	5730	5730	5730	0
47	20241112	201800	64419300	5730	5730	5730	5730	0
48	20241112	201700	64419300	5730	5730	5730	5730	0
49	20241112	201600	64419300	5730	5730	5730	5730	0
50	20241112	201500	64419300	5730	5730	5730	5730	0
51	20241112	201400	64419300	5730	5730	5730	5730	0
52	20241112	201300	64419300	5730	5730	5730	5730	0
53	20241112	201200	64419300	5730	5730	5730	5730	0
54	20241112	201100	64419300	5730	5730	5730	5730	0
55	20241112	201000	64419300	5730	5730	5730	5730	0
56	20241112	200900	64419300	5730	5730	5730	5730	0
57	20241112	200800	64419300	5730	5730	5730	5730	0
58	20241112	200700	64419300	5730	5730	5730	5730	0
59	20241112	200600	64419300	5730	5730	5730	5730	0
60	20241112	200500	64419300	5730	5730	5730	5730	0
61	20241112	200400	64419300	5730	5730	5730	5730	0
62	20241112	200300	64419300	5730	5730	5730	5730	164
63	20241112	200200	64419300	5730	5730	5730	5730	0
64	20241112	200100	64419300	5730	5730	5730	5730	0
65	20241112	200000	64419300	5730	5730	5730	5730	0
66	20241112	195900	64419300	5730	5730	5730	5730	0
67	20241112	195800	64419300	5730	5730	5730	5730	0
68	20241112	195700	64419300	5730	5730	5730	5730	0
69	20241112	195600	64419300	5730	5730	5730	5730	0
70	20241112	195500	64419300	5730	5730	5730	5730	0
71	20241112	195400	64419300	5730	5730	5730	5730	0
72	20241112	195300	64419300	5730	5730	5730	5730	0
73	20241112	195200	64419300	5730	5730	5730	5730	0
74	20241112	195100	64419300	5730	5730	5730	5730	0
75	20241112	195000	64419300	5730	5730	5730	5730	0
76	20241112	194900	64419300	5730	5730	5730	5730	0
77	20241112	194800	64419300	5730	5730	5730	5730	0
78	20241112	194700	64419300	5730	5730	5730	5730	0
79	20241112	194600	64419300	5730	5730	5730	5730	0
80	20241112	194500	64419300	5730	5730	5730	5730	0
81	20241112	194400	64419300	5730	5730	5730	5730	0
82	20241112	194300	64419300	5730	5730	5730	5730	0
83	20241112	194200	64419300	5730	5730	5730	5730	0
84	20241112	194100	64419300	5730	5730	5730	5730	0
85	20241112	194000	64419300	5730	5730	5730	5730	0
86	20241112	193900	64419300	5730	5730	5730	5730	0
87	20241112	193800	64419300	5730	5730	5730	5730	0
88	20241112	193700	64419300	5730	5730	5730	5730	0
89	20241112	193600	64419300	5730	5730	5730	5730	0
90	20241112	193500	64419300	5730	5730	5730	5730	0
91	20241112	193400	64419300	5730	5730	5730	5730	0
92	20241112	193300	64419300	5730	5730	5730	5730	164
93	20241112	193200	64419300	5730	5730	5730	5730	0
94	20241112	193100	64419300	5730	5730	5730	5730	0
95	20241112	193000	64419300	5730	5730	5730	5730	0
96	20241112	192900	64419300	5730	5730	5730	5730	0
97	20241112	192800	64419300	5730	5730	5730	5730	0
98	20241112	192700	64419300	5730	5730	5730	5730	0
99	20241112	192600	64419300	5730	5730	5730	5730	0
100	20241112	192500	64419300	5730	5730	5730	5730	0
101	20241112	192400	64419300	5730	5730	5730	5730	0
102	20241112	192300	64419300	5730	5730	5730	5730	0
103	20241112	192200	64419300	5730	5730	5730	5730	0
104	20241112	192100	64419300	5730	5730	5730	5730	0
105	20241112	192000	64419300	5730	5730	5730	5730	0
106	20241112	191900	64419300	5730	5730	5730	5730	0
107	20241112	191800	64419300	5730	5730	5730	5730	0
108	20241112	191700	64419300	5730	5730	5730	5730	0
109	20241112	191600	64419300	5730	5730	5730	5730	0
110	20241112	191500	64419300	5730	5730	5730	5730	0
111	20241112	191400	64419300	5730	5730	5730	5730	0
112	20241112	191300	64419300	5730	5730	5730	5730	0
113	20241112	191200	64419300	5730	5730	5730	5730	0
114	20241112	191100	64419300	5730	5730	5730	5730	0
115	20241112	191000	64419300	5730	5730	5730	5730	0
116	20241112	190900	64419300	5730	5730	5730	5730	0
117	20241112	190800	64419300	5730	5730	5730	5730	0
118	20241112	190700	64419300	5730	5730	5730	5730	0
119	20241112	190600	64419300	5730	5730	5730	5730	0
120	20241112	190500	64419300	5730	5730	5730	5730	0
121	20241112	190400	64419300	5730	5730	5730	5730	0
122	20241112	190300	64419300	5730	5730	5730	5730	164
123	20241112	190200	64419300	5730	5730	5730	5730	0
124	20241112	190100	64419300	5730	5730	5730	5730	0
125	20241112	190000	64419300	5730	5730	5730	5730	0
126	20241112	185900	64419300	5730	5730	5730	5730	0
127	20241112	185800	64419300	5730	5730	5730	5730	0
128	20241112	185700	64419300	5730	5730	5730	5730	0
129	20241112	185600	64419300	5730	5730	5730	5730	0
130	20241112	185500	64419300	5730	5730	5730	5730	0
131	20241112	185400	64419300	5730	5730	5730	5730	0
132	20241112	185300	64419300	5730	5730	5730	5730	0
133	20241112	185200	64419300	5730	5730	5730	5730	0
134	20241112	185100	64419300	5730	5730	5730	5730	0
135	20241112	185000	64419300	5730	5730	5730	5730	0
136	20241112	184900	64419300	5730	5730	5730	5730	0
137	20241112	184800	64419300	5730	5730	5730	5730	0
138	20241112	184700	64419300	5730	5730	5730	5730	0
139	20241112	184600	64419300	5730	5730	5730	5730	0
140	20241112	184500	64419300	5730	5730	5730	5730	0
141	20241112	184400	64419300	5730	5730	5730	5730	0
142	20241112	184300	64419300	5730	5730	5730	5730	0
143	20241112	184200	64419300	5730	5730	5730	5730	0
144	20241112	184100	64419300	5730	5730	5730	5730	0
145	20241112	184000	64419300	5730	5730	5730	5730	0
146	20241112	183900	64419300	5730	5730	5730	5730	0
147	20241112	183800	64419300	5730	5730	5730	5730	0
148	20241112	183700	64419300	5730	5730	5730	5730	0
149	20241112	183600	64419300	5730	5730	5730	5730	0
150	20241112	183500	64419300	5730	5730	5730	5730	0
151	20241112	183400	64419300	5730	5730	5730	5730	0
152	20241112	183300	64419300	5730	5730	5730	5730	164
153	20241112	183200	64419300	5730	5730	5730	5730	0
154	20241112	183100	64419300	5730	5730	5730	5730	0
155	20241112	183000	64419300	5730	5730	5730	5730	0
156	20241112	182900	64419300	5730	5730	5730	5730	0
157	20241112	182800	64419300	5730	5730	5730	5730	0
158	20241112	182700	64419300	5730	5730	5730	5730	0
159	20241112	182600	64419300	5730	5730	5730	5730	0
160	20241112	182500	64419300	5730	5730	5730	5730	0
161	20241112	182400	64419300	5730	5730	5730	5730	0
162	20241112	182300	64419300	5730	5730	5730	5730	0
163	20241112	182200	64419300	5730	5730	5730	5730	0
164	20241112	182100	64419300	5730	5730	5730	5730	0
165	20241112	182000	64419300	5730	5730	5730	5730	0
166	20241112	181900	64419300	5730	5730	5730	5730	0
167	20241112	181800	64419300	5730	5730	5730	5730	0
168	20241112	181700	64419300	5730	5730	5730	5730	0
169	20241112	181600	64419300	5730	5730	5730	5730	0
170	20241112	181500	64419300	5730	5730	5730	5730	0
171	20241112	181400	64419300	5730	5730	5730	5730	0
172	20241112	181300	64419300	5730	5730	5730	5730	0
173	20241112	181200	64419300	5730	5730	5730	5730	0
174	20241112	181100	64419300	5730	5730	5730	5730	0
175	20241112	181000	64419300	5730	5730	5730	5730	0
176	20241112	180900	64419300	5730	5730	5730	5730	0
177	20241112	180800	64419300	5730	5730	5730	5730	0
178	20241112	180700	64419300	5730	5730	5730	5730	0
179	20241112	180600	64419300	5730	5730	5730	5730	0
180	20241112	180500	64419300	5730	5730	5730	5730	0
181	20241112	180400	64419300	5730	5730	5730	5730	0
182	20241112	180300	64419300	5730	5730	5730	5730	164
183	20241112	180200	64419300	5730	5730	5730	5730	0
184	20241112	180100	64419300	5730	5730	5730	5730	0
185	20241112	180000	64419300	5730	5730	5730	5730	0
186	20241112	175900	64419300	5730	5730	5730	5730	0
187	20241112	175800	64419300	5730	5730	5730	5730	0
188	20241112	175700	64419300	5730	5730	5730	5730	0
189	20241112	175600	64419300	5730	5730	5730	5730	0
190	20241112	175500	64419300	5730	5730	5730	5730	0
191	20241112	175400	64419300	5730	5730	5730	5730	0
192	20241112	175300	64419300	5730	5730	5730	5730	0
193	20241112	175200	64419300	5730	5730	5730	5730	0
194	20241112	175100	64419300	5730	5730	5730	5730	0
195	20241112	175000	64419300	5730	5730	5730	5730	0
196	20241112	174900	64419300	5730	5730	5730	5730	0
197	20241112	174800	64419300	5730	5730	5730	5730	0
198	20241112	174700	64419300	5730	5730	5730	5730	0
199	20241112	174600	64419300	5730	5730	5730	5730	0
200	20241112	174500	64419300	5730	5730	5730	5730	0
201	20241112	174400	64419300	5730	5730	5730	5730	0
202	20241112	174300	64419300	5730	5730	5730	5730	0
203	20241112	174200	64419300	5730	5730	5730	5730	0
204	20241112	174100	64419300	5730	5730	5730	5730	0
205	20241112	174000	64419300	5730	5730	5730	5730	0
206	20241112	173900	64419300	5730	5730	5730	5730	0
207	20241112	173800	64419300	5730	5730	5730	5730	0
208	20241112	173700	64419300	5730	5730	5730	5730	0
209	20241112	173600	64419300	5730	5730	5730	5730	0
210	20241112	173500	64419300	5730	5730	5730	5730	0
211	20241112	173400	64419300	5730	5730	5730	5730	0
212	20241112	173300	64419300	5730	5730	5730	5730	164
213	20241112	173200	64419300	5730	5730	5730	5730	0
214	20241112	173100	64419300	5730	5730	5730	5730	0
215	20241112	173000	64419300	5730	5730	5730	5730	0
216	20241112	172900	64419300	5730	5730	5730	5730	0
217	20241112	172800	64419300	5730	5730	5730	5730	0
218	20241112	172700	64419300	5730	5730	5730	5730	0
219	20241112	172600	64419300	5730	5730	5730	5730	0
220	20241112	172500	64419300	5730	5730	5730	5730	0
221	20241112	172400	64419300	5730	5730	5730	5730	0
222	20241112	172300	64419300	5730	5730	5730	5730	0
223	20241112	172200	64419300	5730	5730	5730	5730	0
224	20241112	172100	64419300	5730	5730	5730	5730	0
225	20241112	172000	64419300	5730	5730	5730	5730	0
226	20241112	171900	64419300	5730	5730	5730	5730	0
227	20241112	171800	64419300	5730	5730	5730	5730	0
228	20241112	171700	64419300	5730	5730	5730	5730	0
229	20241112	171600	64419300	5730	5730	5730	5730	0
230	20241112	171500	64419300	5730	5730	5730	5730	0
231	20241112	171400	64419300	5730	5730	5730	5730	0
232	20241112	171300	64419300	5730	5730	5730	5730	0
233	20241112	171200	64419300	5730	5730	5730	5730	0
234	20241112	171100	64419300	5730	5730	5730	5730	0
235	20241112	171000	64419300	5730	5730	5730	5730	0
236	20241112	170900	64419300	5730	5730	5730	5730	0
237	20241112	170800	64419300	5730	5730	5730	5730	0
238	20241112	170700	64419300	5730	5730	5730	5730	0
239	20241112	170600	64419300	5730	5730	5730	5730	0
240	20241112	170500	64419300	5730	5730	5730	5730	0
241	20241112	170400	64419300	5730	5730	5730	5730	0
242	20241112	170300	64419300	5730	5730	5730	5730	164
243	20241112	170200	64419300	5730	5730	5730	5730	0
244	20241112	170100	64419300	5730	5730	5730	5730	0
245	20241112	170000	64419300	5730	5730	5730	5730	0
246	20241112	165900	64419300	5730	5730	5730	5730	0
247	20241112	165800	64419300	5730	5730	5730	5730	0
248	20241112	165700	64419300	5730	5730	5730	5730	0
249	20241112	165600	64419300	5730	5730	5730	5730	0
250	20241112	165500	64419300	5730	5730	5730	5730	0
251	20241112	165400	64419300	5730	5730	5730	5730	0
252	20241112	165300	64419300	5730	5730	5730	5730	0
253	20241112	165200	64419300	5730	5730	5730	5730	0
254	20241112	165100	64419300	5730	5730	5730	5730	0
255	20241112	165000	64419300	5730	5730	5730	5730	0
256	20241112	164900	64419300	5730	5730	5730	5730	0
257	20241112	164800	64419300	5730	5730	5730	5730	0
258	20241112	164700	64419300	5730	5730	5730	5730	0
259	20241112	164600	64419300	5730	5730	5730	5730	0
260	20241112	164500	64419300	5730	5730	5730	5730	0
261	20241112	164400	64419300	5730	5730	5730	5730	0
262	20241112	164300	64419300	5730	5730	5730	5730	0
263	20241112	164200	64419300	5730	5730	5730	5730	0
264	20241112	164100	64419300	5730	5730	5730	5730	0
265	20241112	164000	64419300	5730	5730	5730	5730	0
266	20241112	163900	64419300	5730	5730	5730	5730	0
267	20241112	163800	64419300	5730	5730	5730	5730	0
268	20241112	163700	64419300	5730	5730	5730	5730	0
269	20241112	163600	64419300	5730	5730	5730	5730	0
270	20241112	163500	64419300	5730	5730	5730	5730	0
271	20241112	163400	64419300	5730	5730	5730	5730	0
272	20241112	163300	64419300	5730	5730	5730	5730	164
273	20241112	163200	64419300	5730	5730	5730	5730	0
274	20241112	163100	64419300	5730	5730	5730	5730	0
275	20241112	163000	64419300	5730	5730	5730	5730	0
276	20241112	162900	64419300	5730	5730	5730	5730	0
277	20241112	162800	64419300	5730	5730	5730	5730	0
278	20241112	162700	64419300	5730	5730	5730	5730	0
279	20241112	162600	64419300	5730	5730	5730	5730	0
280	20241112	162500	64419300	5730	5730	5730	5730	0
281	20241112	162400	64419300	5730	5730	5730	5730	0
282	20241112	162300	64419300	5730	5730	5730	5730	0
283	20241112	162200	64419300	5730	5730	5730	5730	0
284	20241112	162100	64419300	5730	5730	5730	5730	0
285	20241112	162000	64419300	5730	5730	5730	5730	0
286	20241112	161900	64419300	5730	5730	5730	5730	0
287	20241112	161800	64419300	5730	5730	5730	5730	0
288	20241112	161700	64419300	5730	5730	5730	5730	0
289	20241112	161600	64419300	5730	5730	5730	5730	0
290	20241112	161500	64419300	5730	5730	5730	5730	0
291	20241112	161400	64419300	5730	5730	5730	5730	0
292	20241112	161300	64419300	5730	5730	5730	5730	0
293	20241112	161200	64419300	5730	5730	5730	5730	0
294	20241112	161100	64419300	5730	5730	5730	5730	0
295	20241112	161000	64419300	5730	5730	5730	5730	0
296	20241112	160900	64419300	5730	5730	5730	5730	0
297	20241112	160800	64419300	5730	5730	5730	5730	0
298	20241112	160700	64419300	5730	5730	5730	5730	0
299	20241112	160600	64419300	5730	5730	5730	5730	0
300	20241112	160500	64419300	5730	5730	5730	5730	0
301	20241112	160400	64419300	5730	5730	5730	5730	0
302	20241112	160300	64419300	5730	5730	5730	5730	164
303	20241112	160200	64419300	5730	5730	5730	5730	0
304	20241112	160100	64419300	5730	5730	5730	5730	0
305	20241112	160000	64419300	5730	5730	5730	5730	0
306	20241112	155900	64419300	5730	5730	5730	5730	0
307	20241112	155800	64419300	5730	5730	5730	5730	0
308	20241112	155700	64419300	5730	5730	5730	5730	0
309	20241112	155600	64419300	5730	5730	5730	5730	0
310	20241112	155500	64419300	5730	5730	5730	5730	0
311	20241112	155400	64419300	5730	5730	5730	5730	0
312	20241112	155300	64419300	5730	5730	5730	5730	0
313	20241112	155200	64419300	5730	5730	5730	5730	0
314	20241112	155100	64419300	5730	5730	5730	5730	0
315	20241112	155000	64419300	5730	5730	5730	5730	0
316	20241112	154900	64419300	5730	5730	5730	5730	0
317	20241112	154800	64419300	5730	5730	5730	5730	0
318	20241112	154700	64419300	5730	5730	5730	5730	0
319	20241112	154600	64419300	5730	5730	5730	5730	0
320	20241112	154500	64419300	5730	5730	5730	5730	0
321	20241112	154400	64419300	5730	5730	5730	5730	0
322	20241112	154300	64419300	5730	5730	5730	5730	0
323	20241112	154200	64419300	5730	5730	5730	5730	0
324	20241112	154100	64419300	5730	5730	5730	5730	0
325	20241112	154000	64419300	5730	5730	5730	5730	0
326	20241112	153900	64419300	5730	5730	5730	5730	0
327	20241112	153800	64419300	5730	5730	5730	5730	0
328	20241112	153700	64419300	5730	5730	5730	5730	0
329	20241112	153600	64419300	5730	5730	5730	5730	0
330	20241112	153500	64419300	5730	5730	5730	5730	0
331	20241112	153400	64419300	5730	5730	5730	5730	0
332	20241112	153300	64419300	5730	5730	5730	5730	164
333	20241112	153200	64419300	5730	5730	5730	5730	0
334	20241112	153100	64419300	5730	5730	5730	5730	0
335	20241112	153000	64419300	5730	5730	5730	5730	164
336	20241112	152900	63479580	5750	5750	5750	5750	0
337	20241112	152800	63479580	5750	5750	5750	5750	0
338	20241112	152700	63479580	5750	5750	5750	5750	0
339	20241112	152600	63479580	5750	5750	5750	5750	0
340	20241112	152500	63479580	5750	5750	5750	5750	0
341	20241112	152400	63479580	5750	5750	5750	5750	0
342	20241112	152300	63479580	5750	5750	5750	5750	0
343	20241112	152200	63479580	5750	5750	5750	5750	0
344	20241112	152100	63479580	5750	5750	5750	5750	0
345	20241112	152000	63479580	5750	5750	5750	5750	0
346	20241112	151900	63479580	5750	5550	5750	5550	1298
347	20241112	151800	56165380	5510	5520	5520	5510	885
348	20241112	151700	51286100	5560	5560	5560	5560	0
349	20241112	151600	51286100	5560	5560	5560	5560	0
350	20241112	151500	51286100	5560	5560	5560	5560	2
351	20241112	151400	51274980	5580	5580	5580	5580	0
352	20241112	151300	51274980	5580	5550	5580	5550	97
353	20241112	151200	50736530	5550	5550	5550	5550	0
354	20241112	151100	50736530	5550	5550	5550	5550	1
355	20241112	151000	50730980	5520	5520	5520	5520	0
356	20241112	150900	50730980	5520	5520	5520	5520	0
357	20241112	150800	50730980	5520	5540	5540	5520	227
358	20241112	150700	49476180	5550	5550	5550	5550	1
359	20241112	150600	49470630	5540	5540	5540	5540	0
360	20241112	150500	49470630	5540	5540	5540	5540	0
361	20241112	150400	49470630	5540	5550	5550	5540	20
362	20241112	150300	49359710	5580	5580	5580	5580	0
363	20241112	150200	49359710	5580	5580	5580	5580	1
364	20241112	150100	49354130	5560	5560	5560	5560	6
365	20241112	150000	49320770	5570	5570	5570	5570	0
366	20241112	145900	49320770	5570	5570	5570	5570	0
367	20241112	145800	49320770	5570	5570	5570	5570	0
368	20241112	145700	49320770	5570	5570	5570	5570	2
369	20241112	145600	49309630	5570	5570	5570	5570	2
370	20241112	145500	49298490	5570	5570	5570	5570	0
371	20241112	145400	49298490	5570	5570	5570	5570	1
372	20241112	145300	49292920	5580	5580	5580	5580	0
373	20241112	145200	49292920	5580	5580	5580	5580	0
374	20241112	145100	49292920	5580	5580	5580	5580	0
375	20241112	145000	49292920	5580	5580	5580	5580	0
376	20241112	144900	49292920	5580	5580	5580	5580	4
377	20241112	144800	49270600	5580	5580	5580	5580	1
378	20241112	144700	49265020	5580	5580	5580	5580	1
379	20241112	144600	49259440	5580	5580	5580	5580	0
380	20241112	144500	49259440	5580	5580	5580	5580	0
381	20241112	144400	49259440	5580	5580	5580	5580	25
382	20241112	144300	49119940	5570	5570	5570	5570	0
383	20241112	144200	49119940	5570	5570	5570	5570	0
384	20241112	144100	49119940	5570	5570	5570	5570	0
385	20241112	144000	49119940	5570	5570	5570	5570	0
386	20241112	143900	49119940	5570	5570	5570	5570	0
387	20241112	143800	49119940	5570	5570	5570	5570	0
388	20241112	143700	49119940	5570	5570	5570	5570	0
389	20241112	143600	49119940	5570	5570	5570	5570	0
390	20241112	143500	49119940	5570	5570	5570	5570	0
391	20241112	143400	49119940	5570	5570	5570	5570	0
392	20241112	143300	49119940	5570	5570	5570	5570	0
393	20241112	143200	49119940	5570	5570	5570	5570	0
394	20241112	143100	49119940	5570	5570	5570	5570	0
395	20241112	143000	49119940	5570	5570	5570	5570	0
396	20241112	142900	49119940	5570	5570	5570	5570	0
397	20241112	142800	49119940	5570	5570	5570	5570	0
398	20241112	142700	49119940	5570	5570	5570	5570	0
399	20241112	142600	49119940	5570	5570	5570	5570	1
400	20241112	142500	49114370	5580	5580	5580	5580	0
401	20241112	142400	49114370	5580	5580	5580	5580	0
402	20241112	142300	49114370	5580	5580	5580	5580	1
403	20241112	142200	49108790	5570	5570	5570	5570	0
404	20241112	142100	49108790	5570	5570	5570	5570	0
405	20241112	142000	49108790	5570	5570	5570	5570	0
406	20241112	141900	49108790	5570	5570	5570	5570	0
407	20241112	141800	49108790	5570	5570	5570	5570	0
408	20241112	141700	49108790	5570	5570	5570	5570	0
409	20241112	141600	49108790	5570	5570	5570	5570	0
410	20241112	141500	49108790	5570	5570	5570	5570	0
411	20241112	141400	49108790	5570	5570	5570	5570	0
412	20241112	141300	49108790	5570	5570	5570	5570	0
413	20241112	141200	49108790	5570	5570	5570	5570	0
414	20241112	141100	49108790	5570	5570	5570	5570	0
415	20241112	141000	49108790	5570	5570	5570	5570	0
416	20241112	140900	49108790	5570	5570	5570	5570	0
417	20241112	140800	49108790	5570	5570	5570	5570	0
418	20241112	140700	49108790	5570	5570	5570	5570	0
419	20241112	140600	49108790	5570	5570	5570	5570	7
420	20241112	140500	49069800	5650	5650	5650	5650	0
421	20241112	140400	49069800	5650	5560	5650	5560	71
422	20241112	140300	48674160	5660	5660	5660	5660	0
423	20241112	140200	48674160	5660	5660	5660	5660	0
424	20241112	140100	48674160	5660	5660	5660	5660	0
425	20241112	140000	48674160	5660	5660	5660	5660	0
426	20241112	135900	48674160	5660	5660	5660	5660	0
427	20241112	135800	48674160	5660	5660	5660	5660	0
428	20241112	135700	48674160	5660	5660	5660	5660	0
429	20241112	135600	48674160	5660	5660	5660	5660	0
430	20241112	135500	48674160	5660	5660	5660	5660	0
431	20241112	135400	48674160	5660	5660	5660	5660	0
432	20241112	135300	48674160	5660	5660	5660	5660	0
433	20241112	135200	48674160	5660	5660	5660	5660	0
434	20241112	135100	48674160	5660	5660	5660	5660	0
435	20241112	135000	48674160	5660	5570	5660	5570	55
436	20241112	134900	48367630	5670	5560	5680	5560	181
437	20241112	134800	47353610	5530	5530	5530	5530	0
438	20241112	134700	47353610	5530	5530	5530	5530	30
439	20241112	134600	47187710	5530	5530	5530	5530	56
440	20241112	134500	46878030	5560	5560	5560	5560	0
441	20241112	134400	46878030	5560	5560	5560	5560	0
442	20241112	134300	46878030	5560	5560	5560	5560	0
443	20241112	134200	46878030	5560	5560	5560	5560	0
444	20241112	134100	46878030	5560	5560	5560	5560	0
445	20241112	134000	46878030	5560	5560	5560	5560	0
446	20241112	133900	46878030	5560	5560	5560	5560	0
447	20241112	133800	46878030	5560	5550	5560	5550	11
448	20241112	133700	46816930	5530	5530	5530	5530	0
449	20241112	133600	46816930	5530	5530	5530	5530	0
450	20241112	133500	46816930	5530	5530	5530	5530	0
451	20241112	133400	46816930	5530	5530	5530	5530	0
452	20241112	133300	46816930	5530	5530	5530	5530	0
453	20241112	133200	46816930	5530	5530	5530	5530	119
454	20241112	133100	46158860	5530	5530	5530	5530	0
455	20241112	133000	46158860	5530	5530	5530	5530	88
456	20241112	132900	45672220	5540	5540	5540	5540	1
457	20241112	132800	45666680	5550	5550	5550	5550	0
458	20241112	132700	45666680	5550	5550	5550	5550	0
459	20241112	132600	45666680	5550	5550	5550	5550	0
460	20241112	132500	45666680	5550	5550	5550	5550	0
461	20241112	132400	45666680	5550	5550	5550	5550	0
462	20241112	132300	45666680	5550	5550	5550	5550	0
463	20241112	132200	45666680	5550	5550	5550	5550	1
464	20241112	132100	45661130	5540	5540	5540	5540	0
465	20241112	132000	45661130	5540	5540	5540	5540	0
466	20241112	131900	45661130	5540	5540	5540	5540	0
467	20241112	131800	45661130	5540	5540	5540	5540	2
468	20241112	131700	45650050	5550	5550	5550	5550	0
469	20241112	131600	45650050	5550	5550	5550	5550	0
470	20241112	131500	45650050	5550	5550	5550	5550	0
471	20241112	131400	45650050	5550	5550	5550	5550	0
472	20241112	131300	45650050	5550	5550	5550	5550	0
473	20241112	131200	45650050	5550	5550	5550	5550	0
474	20241112	131100	45650050	5550	5550	5550	5550	1
475	20241112	131000	45644500	5560	5560	5560	5560	0
476	20241112	130900	45644500	5560	5560	5560	5560	0
477	20241112	130800	45644500	5560	5560	5560	5560	0
478	20241112	130700	45644500	5560	5560	5560	5560	1
479	20241112	130600	45638940	5530	5530	5530	5530	0
480	20241112	130500	45638940	5530	5530	5530	5530	0
481	20241112	130400	45638940	5530	5530	5530	5530	0
482	20241112	130300	45638940	5530	5530	5530	5530	0
483	20241112	130200	45638940	5530	5530	5530	5530	0
484	20241112	130100	45638940	5530	5540	5540	5530	141
485	20241112	130000	44858760	5530	5530	5530	5530	0
486	20241112	125900	44858760	5530	5530	5530	5530	0
487	20241112	125800	44858760	5530	5530	5530	5530	60
488	20241112	125700	44526960	5580	5580	5580	5580	0
489	20241112	125600	44526960	5580	5580	5580	5580	0
490	20241112	125500	44526960	5580	5580	5580	5580	0
491	20241112	125400	44526960	5580	5580	5580	5580	0
492	20241112	125300	44526960	5580	5580	5580	5580	0
493	20241112	125200	44526960	5580	5580	5580	5580	0
494	20241112	125100	44526960	5580	5580	5580	5580	0
495	20241112	125000	44526960	5580	5580	5580	5580	0
496	20241112	124900	44526960	5580	5580	5580	5580	0
497	20241112	124800	44526960	5580	5580	5580	5580	0
498	20241112	124700	44526960	5580	5580	5580	5580	0
499	20241112	124600	44526960	5580	5580	5580	5580	0
500	20241112	124500	44526960	5580	5560	5580	5560	530
501	20241112	124400	41573170	5560	5560	5560	5560	108
502	20241112	124300	40972690	5530	5530	5530	5530	0
503	20241112	124200	40972690	5530	5530	5530	5530	0
504	20241112	124100	40972690	5530	5530	5530	5530	0
505	20241112	124000	40972690	5530	5530	5530	5530	0
506	20241112	123900	40972690	5530	5530	5530	5530	0
507	20241112	123800	40972690	5530	5530	5530	5530	0
508	20241112	123700	40972690	5530	5530	5530	5530	6
509	20241112	123600	40939510	5530	5530	5530	5530	0
510	20241112	123500	40939510	5530	5530	5530	5530	0
511	20241112	123400	40939510	5530	5530	5530	5530	0
512	20241112	123300	40939510	5530	5530	5530	5530	0
513	20241112	123200	40939510	5530	5530	5530	5530	0
514	20241112	123100	40939510	5530	5530	5530	5530	0
515	20241112	123000	40939510	5530	5530	5530	5530	0
516	20241112	122900	40939510	5530	5530	5530	5530	0
517	20241112	122800	40939510	5530	5530	5530	5530	0
518	20241112	122700	40939510	5530	5530	5530	5530	168
519	20241112	122600	40010470	5540	5540	5540	5540	0
520	20241112	122500	40010470	5540	5540	5540	5540	0
521	20241112	122400	40010470	5540	5540	5540	5540	0
522	20241112	122300	40010470	5540	5540	5540	5540	0
523	20241112	122200	40010470	5540	5540	5540	5540	0
524	20241112	122100	40010470	5540	5540	5540	5540	0
525	20241112	122000	40010470	5540	5540	5540	5540	0
526	20241112	121900	40010470	5540	5540	5540	5540	0
527	20241112	121800	40010470	5540	5540	5540	5540	0
528	20241112	121700	40010470	5540	5540	5540	5540	158
529	20241112	121600	39135150	5550	5550	5550	5550	37
530	20241112	121500	38929800	5540	5540	5540	5540	0
531	20241112	121400	38929800	5540	5540	5540	5540	0
532	20241112	121300	38929800	5540	5540	5540	5540	0
533	20241112	121200	38929800	5540	5540	5540	5540	0
534	20241112	121100	38929800	5540	5540	5540	5540	0
535	20241112	121000	38929800	5540	5540	5540	5540	0
536	20241112	120900	38929800	5540	5540	5540	5540	0
537	20241112	120800	38929800	5540	5540	5540	5540	0
538	20241112	120700	38929800	5540	5540	5540	5540	145
539	20241112	120600	38126500	5540	5540	5540	5540	0
540	20241112	120500	38126500	5540	5540	5540	5540	0
541	20241112	120400	38126500	5540	5540	5540	5540	0
542	20241112	120300	38126500	5540	5540	5540	5540	0
543	20241112	120200	38126500	5540	5540	5540	5540	0
544	20241112	120100	38126500	5540	5540	5540	5540	0
545	20241112	120000	38126500	5540	5540	5540	5540	0
546	20241112	115900	38126500	5540	5540	5540	5540	0
547	20241112	115800	38126500	5540	5540	5540	5540	0
548	20241112	115700	38126500	5540	5540	5540	5540	0
549	20241112	115600	38126500	5540	5540	5540	5540	0
550	20241112	115500	38126500	5540	5540	5540	5540	1
551	20241112	115400	38120960	5540	5540	5540	5540	0
552	20241112	115300	38120960	5540	5540	5540	5540	0
553	20241112	115200	38120960	5540	5540	5540	5540	0
554	20241112	115100	38120960	5540	5540	5540	5540	0
555	20241112	115000	38120960	5540	5540	5540	5540	0
556	20241112	114900	38120960	5540	5540	5540	5540	0
557	20241112	114800	38120960	5540	5540	5540	5540	0
558	20241112	114700	38120960	5540	5540	5540	5540	0
559	20241112	114600	38120960	5540	5540	5540	5540	0
560	20241112	114500	38120960	5540	5540	5540	5540	0
561	20241112	114400	38120960	5540	5540	5540	5540	60
562	20241112	114300	37788560	5540	5540	5540	5540	0
563	20241112	114200	37788560	5540	5540	5540	5540	0
564	20241112	114100	37788560	5540	5540	5540	5540	27
565	20241112	114000	37638980	5540	5540	5540	5540	0
566	20241112	113900	37638980	5540	5540	5540	5540	0
567	20241112	113800	37638980	5540	5540	5540	5540	0
568	20241112	113700	37638980	5540	5540	5540	5540	11
569	20241112	113600	37578040	5540	5540	5540	5540	0
570	20241112	113500	37578040	5540	5540	5540	5540	0
571	20241112	113400	37578040	5540	5540	5540	5540	35
572	20241112	113300	37384140	5530	5530	5530	5530	0
573	20241112	113200	37384140	5530	5530	5530	5530	0
574	20241112	113100	37384140	5530	5530	5530	5530	60
575	20241112	113000	37052340	5530	5550	5550	5530	984
576	20241112	112900	31608810	5570	5570	5570	5570	0
577	20241112	112800	31608810	5570	5560	5570	5560	3
578	20241112	112700	31592120	5560	5560	5560	5560	10
579	20241112	112600	31536520	5560	5570	5570	5560	6
580	20241112	112500	31503110	5570	5570	5570	5570	0
581	20241112	112400	31503110	5570	5570	5570	5570	0
582	20241112	112300	31503110	5570	5570	5570	5570	0
583	20241112	112200	31503110	5570	5570	5570	5570	1
584	20241112	112100	31497540	5570	5570	5570	5570	0
585	20241112	112000	31497540	5570	5570	5570	5570	2
586	20241112	111900	31486400	5570	5570	5570	5570	0
587	20241112	111800	31486400	5570	5570	5570	5570	0
588	20241112	111700	31486400	5570	5570	5570	5570	5
589	20241112	111600	31458550	5570	5570	5570	5570	1
590	20241112	111500	31452980	5570	5570	5570	5570	0
591	20241112	111400	31452980	5570	5570	5570	5570	0
592	20241112	111300	31452980	5570	5570	5570	5570	0
593	20241112	111200	31452980	5570	5570	5570	5570	0
594	20241112	111100	31452980	5570	5570	5570	5570	0
595	20241112	111000	31452980	5570	5570	5570	5570	0
596	20241112	110900	31452980	5570	5570	5570	5570	0
597	20241112	110800	31452980	5570	5570	5570	5570	0
598	20241112	110700	31452980	5570	5570	5570	5570	0
599	20241112	110600	31452980	5570	5570	5570	5570	0
600	20241112	110500	31452980	5570	5570	5570	5570	0
601	20241112	110400	31452980	5570	5570	5570	5570	0
602	20241112	110300	31452980	5570	5570	5570	5570	0
603	20241112	110200	31452980	5570	5570	5570	5570	0
604	20241112	110100	31452980	5570	5570	5570	5570	5
605	20241112	110000	31425130	5570	5570	5570	5570	0
606	20241112	105900	31425130	5570	5570	5570	5570	70
607	20241112	105800	31035230	5570	5570	5570	5570	0
608	20241112	105700	31035230	5570	5570	5570	5570	0
609	20241112	105600	31035230	5570	5570	5570	5570	0
610	20241112	105500	31035230	5570	5570	5570	5570	78
611	20241112	105400	30600770	5570	5570	5570	5570	0
612	20241112	105300	30600770	5570	5570	5570	5570	0
613	20241112	105200	30600770	5570	5570	5570	5570	0
614	20241112	105100	30600770	5570	5570	5570	5570	0
615	20241112	105000	30600770	5570	5570	5570	5570	0
616	20241112	104900	30600770	5570	5570	5570	5570	0
617	20241112	104800	30600770	5570	5570	5570	5570	0
618	20241112	104700	30600770	5570	5570	5570	5570	0
619	20241112	104600	30600770	5570	5570	5570	5570	0
620	20241112	104500	30600770	5570	5570	5570	5570	0
621	20241112	104400	30600770	5570	5570	5570	5570	0
622	20241112	104300	30600770	5570	5570	5570	5570	0
623	20241112	104200	30600770	5570	5570	5570	5570	5
624	20241112	104100	30572920	5580	5580	5580	5580	0
625	20241112	104000	30572920	5580	5580	5580	5580	0
626	20241112	103900	30572920	5580	5570	5580	5570	118
627	20241112	103800	29915650	5570	5570	5570	5570	1
628	20241112	103700	29910080	5570	5570	5570	5570	1
629	20241112	103600	29904510	5540	5540	5540	5540	0
630	20241112	103500	29904510	5540	5540	5540	5540	0
631	20241112	103400	29904510	5540	5540	5540	5540	0
632	20241112	103300	29904510	5540	5540	5540	5540	0
633	20241112	103200	29904510	5540	5540	5540	5540	0
634	20241112	103100	29904510	5540	5540	5540	5540	0
635	20241112	103000	29904510	5540	5540	5540	5540	0
636	20241112	102900	29904510	5540	5540	5540	5540	0
637	20241112	102800	29904510	5540	5540	5540	5540	0
638	20241112	102700	29904510	5540	5540	5540	5540	0
639	20241112	102600	29904510	5540	5540	5540	5540	0
640	20241112	102500	29904510	5540	5540	5540	5540	0
641	20241112	102400	29904510	5540	5560	5560	5540	473
642	20241112	102300	27283880	5580	5580	5580	5580	0
643	20241112	102200	27283880	5580	5580	5580	5580	0
644	20241112	102100	27283880	5580	5580	5580	5580	0
645	20241112	102000	27283880	5580	5580	5580	5580	0
646	20241112	101900	27283880	5580	5580	5580	5580	0
647	20241112	101800	27283880	5580	5580	5580	5580	0
648	20241112	101700	27283880	5580	5580	5580	5580	0
649	20241112	101600	27283880	5580	5580	5580	5580	55
650	20241112	101500	26976980	5570	5570	5570	5570	240
651	20241112	101400	25640180	5570	5570	5570	5570	400
652	20241112	101300	23412180	5570	5570	5570	5570	0
653	20241112	101200	23412180	5570	5570	5570	5570	0
654	20241112	101100	23412180	5570	5570	5570	5570	1
655	20241112	101000	23406610	5570	5570	5570	5570	0
656	20241112	100900	23406610	5570	5570	5570	5570	0
657	20241112	100800	23406610	5570	5570	5570	5570	1
658	20241112	100700	23401040	5570	5570	5570	5570	0
659	20241112	100600	23401040	5570	5570	5570	5570	0
660	20241112	100500	23401040	5570	5570	5570	5570	0
661	20241112	100400	23401040	5570	5570	5570	5570	0
662	20241112	100300	23401040	5570	5570	5570	5570	0
663	20241112	100200	23401040	5570	5570	5570	5570	0
664	20241112	100100	23401040	5570	5570	5570	5570	0
665	20241112	100000	23401040	5570	5570	5570	5570	0
666	20241112	095900	23401040	5570	5570	5570	5570	0
667	20241112	095800	23401040	5570	5570	5570	5570	0
668	20241112	095700	23401040	5570	5570	5570	5570	0
669	20241112	095600	23401040	5570	5570	5570	5570	0
670	20241112	095500	23401040	5570	5570	5570	5570	0
671	20241112	095400	23401040	5570	5570	5570	5570	0
672	20241112	095300	23401040	5570	5570	5570	5570	8
673	20241112	095200	23356480	5570	5570	5570	5570	0
674	20241112	095100	23356480	5570	5570	5570	5570	0
675	20241112	095000	23356480	5570	5570	5570	5570	0
676	20241112	094900	23356480	5570	5570	5570	5570	0
677	20241112	094800	23356480	5570	5570	5570	5570	0
678	20241112	094700	23356480	5570	5570	5570	5570	37
679	20241112	094600	23150390	5590	5590	5590	5590	0
680	20241112	094500	23150390	5590	5590	5590	5590	0
681	20241112	094400	23150390	5590	5590	5590	5590	0
682	20241112	094300	23150390	5590	5590	5590	5590	0
683	20241112	094200	23150390	5590	5590	5590	5590	9
684	20241112	094100	23100080	5590	5590	5590	5590	0
685	20241112	094000	23100080	5590	5590	5590	5590	0
686	20241112	093900	23100080	5590	5590	5590	5590	6
687	20241112	093800	23066540	5540	5540	5540	5540	0
688	20241112	093700	23066540	5540	5540	5540	5540	0
689	20241112	093600	23066540	5540	5560	5560	5540	210
690	20241112	093500	21901900	5560	5560	5560	5560	0
691	20241112	093400	21901900	5560	5560	5560	5560	0
692	20241112	093300	21901900	5560	5560	5560	5560	0
693	20241112	093200	21901900	5560	5610	5610	5560	2
694	20241112	093100	21890730	5620	5620	5620	5620	1
695	20241112	093000	21885110	5680	5590	5680	5590	169
696	20241112	092900	20935140	5590	5580	5590	5580	80
697	20241112	092800	20488510	5540	5540	5540	5540	0
698	20241112	092700	20488510	5540	5540	5540	5540	0
699	20241112	092600	20488510	5540	5540	5540	5540	0
700	20241112	092500	20488510	5540	5540	5540	5540	7
701	20241112	092400	20449730	5590	5590	5590	5590	200
702	20241112	092300	19331730	5590	5570	5590	5570	390
703	20241112	092200	17153500	5570	5560	5570	5560	100
704	20241112	092100	16596640	5560	5560	5560	5560	0
705	20241112	092000	16596640	5560	5560	5560	5560	100
706	20241112	091900	16040640	5590	5590	5590	5590	0
707	20241112	091800	16040640	5590	5590	5590	5590	0
708	20241112	091700	16040640	5590	5590	5590	5590	0
709	20241112	091600	16040640	5590	5630	5660	5500	304
710	20241112	091500	14359950	5640	5510	5640	5500	339
711	20241112	091400	12480420	5500	5500	5510	5500	284
712	20241112	091300	10918360	5500	5500	5500	5500	0
713	20241112	091200	10918360	5500	5500	5500	5500	43
714	20241112	091100	10681860	5500	5530	5530	5500	400
715	20241112	091000	8477500	5550	5540	5550	5530	177
716	20241112	090900	7496650	5550	5550	5550	5550	0
717	20241112	090800	7496650	5550	5550	5550	5550	59
718	20241112	090700	7169200	5550	5570	5570	5550	126
719	20241112	090600	6468760	5580	5580	5580	5580	0
720	20241112	090500	6468760	5580	5590	5590	5580	19
721	20241112	090400	6362560	5590	5610	5630	5590	96
722	20241112	090300	5825050	5600	5600	5600	5600	0
723	20241112	090200	5825050	5600	5640	5640	5600	414
724	20241112	090100	3504280	5680	5660	5680	5650	94
725	20241112	090000	2972320	5660	5700	5700	5660	522