KissMeData/115390/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	201100	49692030	8670	8670	8670	8670	3
3	20241111	201000	49692030	8670	8670	8670	8670	0
4	20241111	200900	49692030	8670	8670	8670	8670	0
5	20241111	200800	49692030	8670	8670	8670	8670	0
6	20241111	200700	49692030	8670	8670	8670	8670	0
7	20241111	200600	49692030	8670	8670	8670	8670	0
8	20241111	200500	49692030	8670	8670	8670	8670	0
9	20241111	200400	49692030	8670	8670	8670	8670	0
10	20241111	200300	49692030	8670	8670	8670	8670	0
11	20241111	200200	49692030	8670	8670	8670	8670	0
12	20241111	200100	49692030	8670	8670	8670	8670	0
13	20241111	200000	49692030	8670	8670	8670	8670	0
14	20241111	195900	49692030	8670	8670	8670	8670	0
15	20241111	195800	49692030	8670	8670	8670	8670	0
16	20241111	195700	49692030	8670	8670	8670	8670	0
17	20241111	195600	49692030	8670	8670	8670	8670	0
18	20241111	195500	49692030	8670	8670	8670	8670	0
19	20241111	195400	49692030	8670	8670	8670	8670	0
20	20241111	195300	49692030	8670	8670	8670	8670	0
21	20241111	195200	49692030	8670	8670	8670	8670	0
22	20241111	195100	49692030	8670	8670	8670	8670	0
23	20241111	195000	49692030	8670	8670	8670	8670	0
24	20241111	194900	49692030	8670	8670	8670	8670	0
25	20241111	194800	49692030	8670	8670	8670	8670	0
26	20241111	194700	49692030	8670	8670	8670	8670	0
27	20241111	194600	49692030	8670	8670	8670	8670	0
28	20241111	194500	49692030	8670	8670	8670	8670	0
29	20241111	194400	49692030	8670	8670	8670	8670	0
30	20241111	194300	49692030	8670	8670	8670	8670	0
31	20241111	194200	49692030	8670	8670	8670	8670	0
32	20241111	194100	49692030	8670	8670	8670	8670	3
33	20241111	194000	49692030	8670	8670	8670	8670	0
34	20241111	193900	49692030	8670	8670	8670	8670	0
35	20241111	193800	49692030	8670	8670	8670	8670	0
36	20241111	193700	49692030	8670	8670	8670	8670	0
37	20241111	193600	49692030	8670	8670	8670	8670	0
38	20241111	193500	49692030	8670	8670	8670	8670	0
39	20241111	193400	49692030	8670	8670	8670	8670	0
40	20241111	193300	49692030	8670	8670	8670	8670	0
41	20241111	193200	49692030	8670	8670	8670	8670	0
42	20241111	193100	49692030	8670	8670	8670	8670	0
43	20241111	193000	49692030	8670	8670	8670	8670	0
44	20241111	192900	49692030	8670	8670	8670	8670	0
45	20241111	192800	49692030	8670	8670	8670	8670	0
46	20241111	192700	49692030	8670	8670	8670	8670	0
47	20241111	192600	49692030	8670	8670	8670	8670	0
48	20241111	192500	49692030	8670	8670	8670	8670	0
49	20241111	192400	49692030	8670	8670	8670	8670	0
50	20241111	192300	49692030	8670	8670	8670	8670	0
51	20241111	192200	49692030	8670	8670	8670	8670	0
52	20241111	192100	49692030	8670	8670	8670	8670	0
53	20241111	192000	49692030	8670	8670	8670	8670	0
54	20241111	191900	49692030	8670	8670	8670	8670	0
55	20241111	191800	49692030	8670	8670	8670	8670	0
56	20241111	191700	49692030	8670	8670	8670	8670	0
57	20241111	191600	49692030	8670	8670	8670	8670	0
58	20241111	191500	49692030	8670	8670	8670	8670	0
59	20241111	191400	49692030	8670	8670	8670	8670	0
60	20241111	191300	49692030	8670	8670	8670	8670	0
61	20241111	191200	49692030	8670	8670	8670	8670	0
62	20241111	191100	49692030	8670	8670	8670	8670	3
63	20241111	191000	49692030	8670	8670	8670	8670	0
64	20241111	190900	49692030	8670	8670	8670	8670	0
65	20241111	190800	49692030	8670	8670	8670	8670	0
66	20241111	190700	49692030	8670	8670	8670	8670	0
67	20241111	190600	49692030	8670	8670	8670	8670	0
68	20241111	190500	49692030	8670	8670	8670	8670	0
69	20241111	190400	49692030	8670	8670	8670	8670	0
70	20241111	190300	49692030	8670	8670	8670	8670	0
71	20241111	190200	49692030	8670	8670	8670	8670	0
72	20241111	190100	49692030	8670	8670	8670	8670	0
73	20241111	190000	49692030	8670	8670	8670	8670	0
74	20241111	185900	49692030	8670	8670	8670	8670	0
75	20241111	185800	49692030	8670	8670	8670	8670	0
76	20241111	185700	49692030	8670	8670	8670	8670	0
77	20241111	185600	49692030	8670	8670	8670	8670	0
78	20241111	185500	49692030	8670	8670	8670	8670	0
79	20241111	185400	49692030	8670	8670	8670	8670	0
80	20241111	185300	49692030	8670	8670	8670	8670	0
81	20241111	185200	49692030	8670	8670	8670	8670	0
82	20241111	185100	49692030	8670	8670	8670	8670	0
83	20241111	185000	49692030	8670	8670	8670	8670	0
84	20241111	184900	49692030	8670	8670	8670	8670	0
85	20241111	184800	49692030	8670	8670	8670	8670	0
86	20241111	184700	49692030	8670	8670	8670	8670	0
87	20241111	184600	49692030	8670	8670	8670	8670	0
88	20241111	184500	49692030	8670	8670	8670	8670	0
89	20241111	184400	49692030	8670	8670	8670	8670	0
90	20241111	184300	49692030	8670	8670	8670	8670	0
91	20241111	184200	49692030	8670	8670	8670	8670	0
92	20241111	184100	49692030	8670	8670	8670	8670	3
93	20241111	184000	49692030	8670	8670	8670	8670	0
94	20241111	183900	49692030	8670	8670	8670	8670	0
95	20241111	183800	49692030	8670	8670	8670	8670	0
96	20241111	183700	49692030	8670	8670	8670	8670	0
97	20241111	183600	49692030	8670	8670	8670	8670	0
98	20241111	183500	49692030	8670	8670	8670	8670	0
99	20241111	183400	49692030	8670	8670	8670	8670	0
100	20241111	183300	49692030	8670	8670	8670	8670	0
101	20241111	183200	49692030	8670	8670	8670	8670	0
102	20241111	183100	49692030	8670	8670	8670	8670	0
103	20241111	183000	49692030	8670	8670	8670	8670	0
104	20241111	182900	49692030	8670	8670	8670	8670	0
105	20241111	182800	49692030	8670	8670	8670	8670	0
106	20241111	182700	49692030	8670	8670	8670	8670	0
107	20241111	182600	49692030	8670	8670	8670	8670	0
108	20241111	182500	49692030	8670	8670	8670	8670	0
109	20241111	182400	49692030	8670	8670	8670	8670	0
110	20241111	182300	49692030	8670	8670	8670	8670	0
111	20241111	182200	49692030	8670	8670	8670	8670	0
112	20241111	182100	49692030	8670	8670	8670	8670	0
113	20241111	182000	49692030	8670	8670	8670	8670	0
114	20241111	181900	49692030	8670	8670	8670	8670	0
115	20241111	181800	49692030	8670	8670	8670	8670	0
116	20241111	181700	49692030	8670	8670	8670	8670	0
117	20241111	181600	49692030	8670	8670	8670	8670	0
118	20241111	181500	49692030	8670	8670	8670	8670	0
119	20241111	181400	49692030	8670	8670	8670	8670	0
120	20241111	181300	49692030	8670	8670	8670	8670	0
121	20241111	181200	49692030	8670	8670	8670	8670	0
122	20241111	181100	49692030	8670	8670	8670	8670	3
123	20241111	181000	49692030	8670	8670	8670	8670	0
124	20241111	180900	49692030	8670	8670	8670	8670	0
125	20241111	180800	49692030	8670	8670	8670	8670	0
126	20241111	180700	49692030	8670	8670	8670	8670	0
127	20241111	180600	49692030	8670	8670	8670	8670	0
128	20241111	180500	49692030	8670	8670	8670	8670	0
129	20241111	180400	49692030	8670	8670	8670	8670	0
130	20241111	180300	49692030	8670	8670	8670	8670	0
131	20241111	180200	49692030	8670	8670	8670	8670	0
132	20241111	180100	49692030	8670	8670	8670	8670	0
133	20241111	180000	49692030	8670	8670	8670	8670	0
134	20241111	175900	49692030	8670	8670	8670	8670	0
135	20241111	175800	49692030	8670	8670	8670	8670	0
136	20241111	175700	49692030	8670	8670	8670	8670	0
137	20241111	175600	49692030	8670	8670	8670	8670	0
138	20241111	175500	49692030	8670	8670	8670	8670	0
139	20241111	175400	49692030	8670	8670	8670	8670	0
140	20241111	175300	49692030	8670	8670	8670	8670	0
141	20241111	175200	49692030	8670	8670	8670	8670	0
142	20241111	175100	49692030	8670	8670	8670	8670	0
143	20241111	175000	49692030	8670	8670	8670	8670	0
144	20241111	174900	49692030	8670	8670	8670	8670	0
145	20241111	174800	49692030	8670	8670	8670	8670	0
146	20241111	174700	49692030	8670	8670	8670	8670	0
147	20241111	174600	49692030	8670	8670	8670	8670	0
148	20241111	174500	49692030	8670	8670	8670	8670	0
149	20241111	174400	49692030	8670	8670	8670	8670	0
150	20241111	174300	49692030	8670	8670	8670	8670	0
151	20241111	174200	49692030	8670	8670	8670	8670	0
152	20241111	174100	49692030	8670	8670	8670	8670	3
153	20241111	174000	49692030	8670	8670	8670	8670	0
154	20241111	173900	49692030	8670	8670	8670	8670	0
155	20241111	173800	49692030	8670	8670	8670	8670	0
156	20241111	173700	49692030	8670	8670	8670	8670	0
157	20241111	173600	49692030	8670	8670	8670	8670	0
158	20241111	173500	49692030	8670	8670	8670	8670	0
159	20241111	173400	49692030	8670	8670	8670	8670	0
160	20241111	173300	49692030	8670	8670	8670	8670	0
161	20241111	173200	49692030	8670	8670	8670	8670	0
162	20241111	173100	49692030	8670	8670	8670	8670	0
163	20241111	173000	49692030	8670	8670	8670	8670	0
164	20241111	172900	49692030	8670	8670	8670	8670	0
165	20241111	172800	49692030	8670	8670	8670	8670	0
166	20241111	172700	49692030	8670	8670	8670	8670	0
167	20241111	172600	49692030	8670	8670	8670	8670	0
168	20241111	172500	49692030	8670	8670	8670	8670	0
169	20241111	172400	49692030	8670	8670	8670	8670	0
170	20241111	172300	49692030	8670	8670	8670	8670	0
171	20241111	172200	49692030	8670	8670	8670	8670	0
172	20241111	172100	49692030	8670	8670	8670	8670	0
173	20241111	172000	49692030	8670	8670	8670	8670	0
174	20241111	171900	49692030	8670	8670	8670	8670	0
175	20241111	171800	49692030	8670	8670	8670	8670	0
176	20241111	171700	49692030	8670	8670	8670	8670	0
177	20241111	171600	49692030	8670	8670	8670	8670	0
178	20241111	171500	49692030	8670	8670	8670	8670	0
179	20241111	171400	49692030	8670	8670	8670	8670	0
180	20241111	171300	49692030	8670	8670	8670	8670	0
181	20241111	171200	49692030	8670	8670	8670	8670	0
182	20241111	171100	49692030	8670	8670	8670	8670	3
183	20241111	171000	49692030	8670	8670	8670	8670	0
184	20241111	170900	49692030	8670	8670	8670	8670	0
185	20241111	170800	49692030	8670	8670	8670	8670	0
186	20241111	170700	49692030	8670	8670	8670	8670	0
187	20241111	170600	49692030	8670	8670	8670	8670	0
188	20241111	170500	49692030	8670	8670	8670	8670	0
189	20241111	170400	49692030	8670	8670	8670	8670	0
190	20241111	170300	49692030	8670	8670	8670	8670	0
191	20241111	170200	49692030	8670	8670	8670	8670	0
192	20241111	170100	49692030	8670	8670	8670	8670	0
193	20241111	170000	49692030	8670	8670	8670	8670	0
194	20241111	165900	49692030	8670	8670	8670	8670	0
195	20241111	165800	49692030	8670	8670	8670	8670	0
196	20241111	165700	49692030	8670	8670	8670	8670	0
197	20241111	165600	49692030	8670	8670	8670	8670	0
198	20241111	165500	49692030	8670	8670	8670	8670	0
199	20241111	165400	49692030	8670	8670	8670	8670	0
200	20241111	165300	49692030	8670	8670	8670	8670	0
201	20241111	165200	49692030	8670	8670	8670	8670	0
202	20241111	165100	49692030	8670	8670	8670	8670	0
203	20241111	165000	49692030	8670	8670	8670	8670	0
204	20241111	164900	49692030	8670	8670	8670	8670	0
205	20241111	164800	49692030	8670	8670	8670	8670	0
206	20241111	164700	49692030	8670	8670	8670	8670	0
207	20241111	164600	49692030	8670	8670	8670	8670	0
208	20241111	164500	49692030	8670	8670	8670	8670	0
209	20241111	164400	49692030	8670	8670	8670	8670	0
210	20241111	164300	49692030	8670	8670	8670	8670	0
211	20241111	164200	49692030	8670	8670	8670	8670	0
212	20241111	164100	49692030	8670	8670	8670	8670	3
213	20241111	164000	49692030	8670	8670	8670	8670	0
214	20241111	163900	49692030	8670	8670	8670	8670	0
215	20241111	163800	49692030	8670	8670	8670	8670	0
216	20241111	163700	49692030	8670	8670	8670	8670	0
217	20241111	163600	49692030	8670	8670	8670	8670	0
218	20241111	163500	49692030	8670	8670	8670	8670	0
219	20241111	163400	49692030	8670	8670	8670	8670	0
220	20241111	163300	49692030	8670	8670	8670	8670	0
221	20241111	163200	49692030	8670	8670	8670	8670	0
222	20241111	163100	49692030	8670	8670	8670	8670	0
223	20241111	163000	49692030	8670	8670	8670	8670	0
224	20241111	162900	49692030	8670	8670	8670	8670	0
225	20241111	162800	49692030	8670	8670	8670	8670	0
226	20241111	162700	49692030	8670	8670	8670	8670	0
227	20241111	162600	49692030	8670	8670	8670	8670	0
228	20241111	162500	49692030	8670	8670	8670	8670	0
229	20241111	162400	49692030	8670	8670	8670	8670	0
230	20241111	162300	49692030	8670	8670	8670	8670	0
231	20241111	162200	49692030	8670	8670	8670	8670	0
232	20241111	162100	49692030	8670	8670	8670	8670	0
233	20241111	162000	49692030	8670	8670	8670	8670	0
234	20241111	161900	49692030	8670	8670	8670	8670	0
235	20241111	161800	49692030	8670	8670	8670	8670	0
236	20241111	161700	49692030	8670	8670	8670	8670	0
237	20241111	161600	49692030	8670	8670	8670	8670	0
238	20241111	161500	49692030	8670	8670	8670	8670	0
239	20241111	161400	49692030	8670	8670	8670	8670	0
240	20241111	161300	49692030	8670	8670	8670	8670	0
241	20241111	161200	49692030	8670	8670	8670	8670	0
242	20241111	161100	49692030	8670	8670	8670	8670	3
243	20241111	161000	49692030	8670	8670	8670	8670	0
244	20241111	160900	49692030	8670	8670	8670	8670	0
245	20241111	160800	49692030	8670	8670	8670	8670	0
246	20241111	160700	49692030	8670	8670	8670	8670	0
247	20241111	160600	49692030	8670	8670	8670	8670	0
248	20241111	160500	49692030	8670	8670	8670	8670	0
249	20241111	160400	49692030	8670	8670	8670	8670	0
250	20241111	160300	49692030	8670	8670	8670	8670	0
251	20241111	160200	49692030	8670	8670	8670	8670	0
252	20241111	160100	49692030	8670	8670	8670	8670	0
253	20241111	160000	49692030	8670	8670	8670	8670	0
254	20241111	155900	49692030	8670	8670	8670	8670	0
255	20241111	155800	49692030	8670	8670	8670	8670	0
256	20241111	155700	49692030	8670	8670	8670	8670	0
257	20241111	155600	49692030	8670	8670	8670	8670	0
258	20241111	155500	49692030	8670	8670	8670	8670	0
259	20241111	155400	49692030	8670	8670	8670	8670	0
260	20241111	155300	49692030	8670	8670	8670	8670	0
261	20241111	155200	49692030	8670	8670	8670	8670	0
262	20241111	155100	49692030	8670	8670	8670	8670	0
263	20241111	155000	49692030	8670	8670	8670	8670	0
264	20241111	154900	49692030	8670	8670	8670	8670	0
265	20241111	154800	49692030	8670	8670	8670	8670	0
266	20241111	154700	49692030	8670	8670	8670	8670	0
267	20241111	154600	49692030	8670	8670	8670	8670	0
268	20241111	154500	49692030	8670	8670	8670	8670	0
269	20241111	154400	49692030	8670	8670	8670	8670	0
270	20241111	154300	49692030	8670	8670	8670	8670	0
271	20241111	154200	49692030	8670	8670	8670	8670	0
272	20241111	154100	49692030	8670	8670	8670	8670	3
273	20241111	154000	49692030	8670	8670	8670	8670	0
274	20241111	153900	49692030	8670	8670	8670	8670	0
275	20241111	153800	49692030	8670	8670	8670	8670	0
276	20241111	153700	49692030	8670	8670	8670	8670	0
277	20241111	153600	49692030	8670	8670	8670	8670	0
278	20241111	153500	49692030	8670	8670	8670	8670	0
279	20241111	153400	49692030	8670	8670	8670	8670	0
280	20241111	153300	49692030	8670	8670	8670	8670	0
281	20241111	153200	49692030	8670	8670	8670	8670	0
282	20241111	153100	49692030	8670	8670	8670	8670	0
283	20241111	153000	49692030	8670	8670	8670	8670	3
284	20241111	152900	49666020	8660	8660	8660	8660	0
285	20241111	152800	49666020	8660	8660	8660	8660	0
286	20241111	152700	49666020	8660	8660	8660	8660	0
287	20241111	152600	49666020	8660	8660	8660	8660	0
288	20241111	152500	49666020	8660	8660	8660	8660	0
289	20241111	152400	49666020	8660	8660	8660	8660	0
290	20241111	152300	49666020	8660	8660	8660	8660	0
291	20241111	152200	49666020	8660	8660	8660	8660	0
292	20241111	152100	49666020	8660	8660	8660	8660	0
293	20241111	152000	49666020	8660	8660	8660	8660	0
294	20241111	151900	49666020	8660	8660	8660	8660	0
295	20241111	151800	49666020	8660	8660	8660	8660	0
296	20241111	151700	49666020	8660	8660	8660	8660	0
297	20241111	151600	49666020	8660	8660	8660	8660	0
298	20241111	151500	49666020	8660	8660	8660	8660	0
299	20241111	151400	49666020	8660	8660	8660	8660	0
300	20241111	151300	49666020	8660	8660	8660	8660	0
301	20241111	151200	49666020	8660	8660	8660	8660	0
302	20241111	151100	49666020	8660	8660	8660	8660	0
303	20241111	151000	49666020	8660	8660	8660	8660	0
304	20241111	150900	49666020	8660	8660	8660	8660	0
305	20241111	150800	49666020	8660	8660	8660	8660	0
306	20241111	150700	49666020	8660	8660	8660	8660	1
307	20241111	150600	49657360	8660	8660	8660	8660	0
308	20241111	150500	49657360	8660	8660	8660	8660	0
309	20241111	150400	49657360	8660	8660	8660	8660	0
310	20241111	150300	49657360	8660	8660	8660	8660	0
311	20241111	150200	49657360	8660	8660	8660	8660	0
312	20241111	150100	49657360	8660	8660	8660	8660	0
313	20241111	150000	49657360	8660	8660	8660	8660	0
314	20241111	145900	49657360	8660	8660	8660	8660	0
315	20241111	145800	49657360	8660	8660	8660	8660	0
316	20241111	145700	49657360	8660	8660	8660	8660	0
317	20241111	145600	49657360	8660	8660	8660	8660	0
318	20241111	145500	49657360	8660	8660	8660	8660	0
319	20241111	145400	49657360	8660	8660	8660	8660	2
320	20241111	145300	49640040	8660	8660	8660	8660	0
321	20241111	145200	49640040	8660	8660	8660	8660	0
322	20241111	145100	49640040	8660	8660	8660	8660	0
323	20241111	145000	49640040	8660	8660	8660	8660	0
324	20241111	144900	49640040	8660	8660	8660	8660	0
325	20241111	144800	49640040	8660	8660	8660	8660	0
326	20241111	144700	49640040	8660	8660	8660	8660	0
327	20241111	144600	49640040	8660	8660	8660	8660	0
328	20241111	144500	49640040	8660	8660	8660	8660	0
329	20241111	144400	49640040	8660	8660	8660	8660	0
330	20241111	144300	49640040	8660	8660	8660	8660	0
331	20241111	144200	49640040	8660	8660	8660	8660	0
332	20241111	144100	49640040	8660	8660	8660	8660	0
333	20241111	144000	49640040	8660	8660	8660	8660	0
334	20241111	143900	49640040	8660	8660	8660	8660	4
335	20241111	143800	49605400	8660	8660	8660	8660	0
336	20241111	143700	49605400	8660	8660	8660	8660	10
337	20241111	143600	49518800	8660	8660	8660	8660	0
338	20241111	143500	49518800	8660	8660	8660	8660	0
339	20241111	143400	49518800	8660	8660	8660	8660	0
340	20241111	143300	49518800	8660	8660	8660	8660	0
341	20241111	143200	49518800	8660	8660	8660	8660	0
342	20241111	143100	49518800	8660	8660	8660	8660	0
343	20241111	143000	49518800	8660	8660	8660	8660	0
344	20241111	142900	49518800	8660	8660	8660	8660	0
345	20241111	142800	49518800	8660	8660	8660	8660	0
346	20241111	142700	49518800	8660	8660	8660	8660	0
347	20241111	142600	49518800	8660	8660	8660	8660	0
348	20241111	142500	49518800	8660	8660	8660	8660	0
349	20241111	142400	49518800	8660	8660	8660	8660	8
350	20241111	142300	49449520	8660	8660	8660	8660	0
351	20241111	142200	49449520	8660	8660	8660	8660	448
352	20241111	142100	45569840	8660	8660	8660	8660	0
353	20241111	142000	45569840	8660	8660	8660	8660	0
354	20241111	141900	45569840	8660	8660	8660	8660	0
355	20241111	141800	45569840	8660	8660	8660	8660	0
356	20241111	141700	45569840	8660	8660	8660	8660	0
357	20241111	141600	45569840	8660	8660	8660	8660	0
358	20241111	141500	45569840	8660	8660	8660	8660	0
359	20241111	141400	45569840	8660	8660	8660	8660	0
360	20241111	141300	45569840	8660	8660	8660	8660	23
361	20241111	141200	45370660	8660	8660	8660	8660	0
362	20241111	141100	45370660	8660	8660	8660	8660	0
363	20241111	141000	45370660	8660	8660	8660	8660	0
364	20241111	140900	45370660	8660	8660	8660	8660	0
365	20241111	140800	45370660	8660	8660	8660	8660	2
366	20241111	140700	45353340	8660	8660	8660	8660	0
367	20241111	140600	45353340	8660	8660	8660	8660	0
368	20241111	140500	45353340	8660	8660	8660	8660	0
369	20241111	140400	45353340	8660	8660	8660	8660	0
370	20241111	140300	45353340	8660	8660	8660	8660	0
371	20241111	140200	45353340	8660	8660	8660	8660	0
372	20241111	140100	45353340	8660	8660	8660	8660	0
373	20241111	140000	45353340	8660	8660	8660	8660	0
374	20241111	135900	45353340	8660	8660	8660	8660	0
375	20241111	135800	45353340	8660	8660	8660	8660	0
376	20241111	135700	45353340	8660	8660	8660	8660	0
377	20241111	135600	45353340	8660	8660	8660	8660	0
378	20241111	135500	45353340	8660	8660	8660	8660	0
379	20241111	135400	45353340	8660	8660	8660	8660	0
380	20241111	135300	45353340	8660	8660	8660	8660	0
381	20241111	135200	45353340	8660	8660	8660	8660	0
382	20241111	135100	45353340	8660	8660	8660	8660	0
383	20241111	135000	45353340	8660	8660	8660	8660	0
384	20241111	134900	45353340	8660	8660	8660	8660	0
385	20241111	134800	45353340	8660	8660	8660	8660	0
386	20241111	134700	45353340	8660	8660	8660	8660	0
387	20241111	134600	45353340	8660	8660	8660	8660	0
388	20241111	134500	45353340	8660	8660	8660	8660	0
389	20241111	134400	45353340	8660	8660	8660	8660	0
390	20241111	134300	45353340	8660	8660	8660	8660	0
391	20241111	134200	45353340	8660	8660	8660	8660	0
392	20241111	134100	45353340	8660	8660	8660	8660	0
393	20241111	134000	45353340	8660	8660	8660	8660	0
394	20241111	133900	45353340	8660	8660	8660	8660	0
395	20241111	133800	45353340	8660	8660	8660	8660	0
396	20241111	133700	45353340	8660	8660	8660	8660	0
397	20241111	133600	45353340	8660	8660	8660	8660	0
398	20241111	133500	45353340	8660	8660	8660	8660	0
399	20241111	133400	45353340	8660	8660	8660	8660	0
400	20241111	133300	45353340	8660	8660	8660	8660	1
401	20241111	133200	45344680	8660	8660	8660	8660	1
402	20241111	133100	45336020	8660	8660	8660	8660	0
403	20241111	133000	45336020	8660	8660	8660	8660	1
404	20241111	132900	45327360	8660	8660	8660	8660	0
405	20241111	132800	45327360	8660	8660	8660	8660	0
406	20241111	132700	45327360	8660	8660	8660	8660	0
407	20241111	132600	45327360	8660	8660	8660	8660	0
408	20241111	132500	45327360	8660	8660	8660	8660	0
409	20241111	132400	45327360	8660	8660	8660	8660	0
410	20241111	132300	45327360	8660	8660	8660	8660	0
411	20241111	132200	45327360	8660	8660	8660	8660	0
412	20241111	132100	45327360	8660	8660	8660	8660	0
413	20241111	132000	45327360	8660	8660	8660	8660	0
414	20241111	131900	45327360	8660	8660	8660	8660	0
415	20241111	131800	45327360	8660	8660	8660	8660	0
416	20241111	131700	45327360	8660	8660	8660	8660	0
417	20241111	131600	45327360	8660	8660	8660	8660	0
418	20241111	131500	45327360	8660	8660	8660	8660	6
419	20241111	131400	45275400	8660	8660	8660	8660	0
420	20241111	131300	45275400	8660	8660	8660	8660	0
421	20241111	131200	45275400	8660	8660	8660	8660	4
422	20241111	131100	45240760	8660	8660	8660	8660	0
423	20241111	131000	45240760	8660	8660	8660	8660	0
424	20241111	130900	45240760	8660	8660	8660	8660	0
425	20241111	130800	45240760	8660	8660	8660	8660	0
426	20241111	130700	45240760	8660	8660	8660	8660	1
427	20241111	130600	45232100	8660	8660	8660	8660	0
428	20241111	130500	45232100	8660	8660	8660	8660	0
429	20241111	130400	45232100	8660	8660	8660	8660	0
430	20241111	130300	45232100	8660	8660	8660	8660	1
431	20241111	130200	45223440	8660	8660	8660	8660	0
432	20241111	130100	45223440	8660	8660	8660	8660	0
433	20241111	130000	45223440	8660	8660	8660	8660	0
434	20241111	125900	45223440	8660	8660	8660	8660	0
435	20241111	125800	45223440	8660	8660	8660	8660	0
436	20241111	125700	45223440	8660	8660	8660	8660	0
437	20241111	125600	45223440	8660	8660	8660	8660	0
438	20241111	125500	45223440	8660	8660	8660	8660	0
439	20241111	125400	45223440	8660	8660	8660	8660	0
440	20241111	125300	45223440	8660	8660	8660	8660	0
441	20241111	125200	45223440	8660	8660	8660	8660	0
442	20241111	125100	45223440	8660	8660	8660	8660	0
443	20241111	125000	45223440	8660	8660	8660	8660	690
444	20241111	124900	39248040	8660	8660	8660	8660	0
445	20241111	124800	39248040	8660	8660	8660	8660	0
446	20241111	124700	39248040	8660	8660	8660	8660	0
447	20241111	124600	39248040	8660	8660	8660	8660	0
448	20241111	124500	39248040	8660	8660	8660	8660	0
449	20241111	124400	39248040	8660	8660	8660	8660	0
450	20241111	124300	39248040	8660	8660	8660	8660	0
451	20241111	124200	39248040	8660	8660	8660	8660	0
452	20241111	124100	39248040	8660	8660	8660	8660	0
453	20241111	124000	39248040	8660	8660	8660	8660	0
454	20241111	123900	39248040	8660	8660	8660	8660	117
455	20241111	123800	38234820	8660	8660	8660	8660	0
456	20241111	123700	38234820	8660	8660	8660	8660	0
457	20241111	123600	38234820	8660	8660	8660	8660	0
458	20241111	123500	38234820	8660	8660	8660	8660	0
459	20241111	123400	38234820	8660	8660	8660	8660	0
460	20241111	123300	38234820	8660	8660	8660	8660	0
461	20241111	123200	38234820	8660	8660	8660	8660	0
462	20241111	123100	38234820	8660	8660	8660	8660	0
463	20241111	123000	38234820	8660	8660	8660	8660	0
464	20241111	122900	38234820	8660	8660	8660	8660	0
465	20241111	122800	38234820	8660	8660	8660	8660	0
466	20241111	122700	38234820	8660	8660	8660	8660	0
467	20241111	122600	38234820	8660	8660	8660	8660	0
468	20241111	122500	38234820	8660	8660	8660	8660	0
469	20241111	122400	38234820	8660	8660	8660	8660	670
470	20241111	122300	32432620	8660	8660	8660	8660	0
471	20241111	122200	32432620	8660	8660	8660	8660	0
472	20241111	122100	32432620	8660	8660	8660	8660	0
473	20241111	122000	32432620	8660	8660	8660	8660	0
474	20241111	121900	32432620	8660	8660	8660	8660	0
475	20241111	121800	32432620	8660	8660	8660	8660	0
476	20241111	121700	32432620	8660	8660	8660	8660	0
477	20241111	121600	32432620	8660	8660	8660	8660	0
478	20241111	121500	32432620	8660	8660	8660	8660	0
479	20241111	121400	32432620	8660	8660	8660	8660	0
480	20241111	121300	32432620	8660	8660	8660	8660	0
481	20241111	121200	32432620	8660	8660	8660	8660	0
482	20241111	121100	32432620	8660	8660	8660	8660	0
483	20241111	121000	32432620	8660	8660	8660	8660	0
484	20241111	120900	32432620	8660	8660	8660	8660	0
485	20241111	120800	32432620	8660	8660	8660	8660	0
486	20241111	120700	32432620	8660	8660	8660	8660	14
487	20241111	120600	32311380	8660	8660	8660	8660	0
488	20241111	120500	32311380	8660	8660	8660	8660	0
489	20241111	120400	32311380	8660	8660	8660	8660	0
490	20241111	120300	32311380	8660	8660	8660	8660	22
491	20241111	120200	32120860	8660	8660	8660	8660	0
492	20241111	120100	32120860	8660	8660	8660	8660	12
493	20241111	120000	32016940	8660	8660	8660	8660	0
494	20241111	115900	32016940	8660	8660	8660	8660	0
495	20241111	115800	32016940	8660	8660	8660	8660	0
496	20241111	115700	32016940	8660	8660	8660	8660	0
497	20241111	115600	32016940	8660	8660	8660	8660	0
498	20241111	115500	32016940	8660	8660	8660	8660	0
499	20241111	115400	32016940	8660	8660	8660	8660	0
500	20241111	115300	32016940	8660	8660	8660	8660	0
501	20241111	115200	32016940	8660	8660	8660	8660	0
502	20241111	115100	32016940	8660	8660	8660	8660	0
503	20241111	115000	32016940	8660	8660	8660	8660	0
504	20241111	114900	32016940	8660	8660	8660	8660	0
505	20241111	114800	32016940	8660	8660	8660	8660	0
506	20241111	114700	32016940	8660	8660	8660	8660	0
507	20241111	114600	32016940	8660	8660	8660	8660	0
508	20241111	114500	32016940	8660	8660	8660	8660	0
509	20241111	114400	32016940	8660	8660	8660	8660	0
510	20241111	114300	32016940	8660	8660	8660	8660	0
511	20241111	114200	32016940	8660	8660	8660	8660	0
512	20241111	114100	32016940	8660	8660	8660	8660	0
513	20241111	114000	32016940	8660	8660	8660	8660	0
514	20241111	113900	32016940	8660	8660	8660	8660	0
515	20241111	113800	32016940	8660	8660	8660	8660	0
516	20241111	113700	32016940	8660	8660	8660	8660	0
517	20241111	113600	32016940	8660	8660	8660	8660	0
518	20241111	113500	32016940	8660	8660	8660	8660	0
519	20241111	113400	32016940	8660	8660	8660	8660	100
520	20241111	113300	31150940	8660	8660	8660	8660	0
521	20241111	113200	31150940	8660	8660	8660	8660	0
522	20241111	113100	31150940	8660	8660	8660	8660	0
523	20241111	113000	31150940	8660	8660	8660	8660	0
524	20241111	112900	31150940	8660	8660	8660	8660	0
525	20241111	112800	31150940	8660	8660	8660	8660	101
526	20241111	112700	30276280	8660	8660	8660	8660	0
527	20241111	112600	30276280	8660	8660	8660	8660	0
528	20241111	112500	30276280	8660	8660	8660	8660	0
529	20241111	112400	30276280	8660	8660	8660	8660	0
530	20241111	112300	30276280	8660	8660	8660	8660	10
531	20241111	112200	30189680	8660	8660	8660	8660	0
532	20241111	112100	30189680	8660	8660	8660	8660	0
533	20241111	112000	30189680	8660	8660	8660	8660	0
534	20241111	111900	30189680	8660	8660	8660	8660	0
535	20241111	111800	30189680	8660	8660	8660	8660	100
536	20241111	111700	29323680	8660	8660	8660	8660	0
537	20241111	111600	29323680	8660	8660	8660	8660	0
538	20241111	111500	29323680	8660	8660	8660	8660	0
539	20241111	111400	29323680	8660	8660	8660	8660	0
540	20241111	111300	29323680	8660	8660	8660	8660	0
541	20241111	111200	29323680	8660	8660	8660	8660	0
542	20241111	111100	29323680	8660	8660	8660	8660	0
543	20241111	111000	29323680	8660	8660	8660	8660	0
544	20241111	110900	29323680	8660	8660	8660	8660	0
545	20241111	110800	29323680	8660	8660	8660	8660	0
546	20241111	110700	29323680	8660	8660	8660	8660	0
547	20241111	110600	29323680	8660	8660	8660	8660	0
548	20241111	110500	29323680	8660	8660	8660	8660	0
549	20241111	110400	29323680	8660	8660	8660	8660	0
550	20241111	110300	29323680	8660	8660	8660	8660	0
551	20241111	110200	29323680	8660	8660	8660	8660	0
552	20241111	110100	29323680	8660	8660	8660	8660	0
553	20241111	110000	29323680	8660	8660	8660	8660	0
554	20241111	105900	29323680	8660	8660	8660	8660	5
555	20241111	105800	29280380	8660	8660	8660	8660	0
556	20241111	105700	29280380	8660	8660	8660	8660	0
557	20241111	105600	29280380	8660	8660	8660	8660	0
558	20241111	105500	29280380	8660	8660	8660	8660	42
559	20241111	105400	28916660	8660	8660	8660	8660	0
560	20241111	105300	28916660	8660	8660	8660	8660	0
561	20241111	105200	28916660	8660	8660	8660	8660	0
562	20241111	105100	28916660	8660	8660	8660	8660	774
563	20241111	105000	22213820	8660	8660	8660	8660	0
564	20241111	104900	22213820	8660	8660	8660	8660	0
565	20241111	104800	22213820	8660	8660	8660	8660	448
566	20241111	104700	18334140	8660	8660	8660	8660	0
567	20241111	104600	18334140	8660	8660	8660	8660	0
568	20241111	104500	18334140	8660	8660	8660	8660	0
569	20241111	104400	18334140	8660	8660	8660	8660	0
570	20241111	104300	18334140	8660	8660	8660	8660	0
571	20241111	104200	18334140	8660	8660	8660	8660	0
572	20241111	104100	18334140	8660	8660	8660	8660	1
573	20241111	104000	18325480	8660	8660	8660	8660	0
574	20241111	103900	18325480	8660	8660	8660	8660	0
575	20241111	103800	18325480	8660	8660	8660	8660	0
576	20241111	103700	18325480	8660	8660	8660	8660	0
577	20241111	103600	18325480	8660	8660	8660	8660	0
578	20241111	103500	18325480	8660	8660	8660	8660	0
579	20241111	103400	18325480	8660	8660	8660	8660	0
580	20241111	103300	18325480	8660	8660	8660	8660	0
581	20241111	103200	18325480	8660	8660	8660	8660	0
582	20241111	103100	18325480	8660	8660	8660	8660	0
583	20241111	103000	18325480	8660	8660	8660	8660	0
584	20241111	102900	18325480	8660	8660	8660	8660	0
585	20241111	102800	18325480	8660	8660	8660	8660	0
586	20241111	102700	18325480	8660	8660	8660	8660	0
587	20241111	102600	18325480	8660	8660	8660	8660	0
588	20241111	102500	18325480	8660	8660	8660	8660	0
589	20241111	102400	18325480	8660	8660	8660	8660	0
590	20241111	102300	18325480	8660	8660	8660	8660	0
591	20241111	102200	18325480	8660	8660	8660	8660	0
592	20241111	102100	18325480	8660	8660	8660	8660	0
593	20241111	102000	18325480	8660	8660	8660	8660	0
594	20241111	101900	18325480	8660	8660	8660	8660	50
595	20241111	101800	17892480	8670	8670	8670	8670	0
596	20241111	101700	17892480	8670	8670	8670	8670	0
597	20241111	101600	17892480	8670	8670	8670	8670	0
598	20241111	101500	17892480	8670	8670	8670	8670	0
599	20241111	101400	17892480	8670	8670	8670	8670	0
600	20241111	101300	17892480	8670	8670	8670	8670	0
601	20241111	101200	17892480	8670	8670	8670	8670	0
602	20241111	101100	17892480	8670	8670	8670	8670	0
603	20241111	101000	17892480	8670	8670	8670	8670	0
604	20241111	100900	17892480	8670	8670	8670	8670	0
605	20241111	100800	17892480	8670	8670	8670	8670	1
606	20241111	100700	17883810	8670	8670	8670	8670	0
607	20241111	100600	17883810	8670	8670	8670	8670	0
608	20241111	100500	17883810	8670	8670	8670	8670	0
609	20241111	100400	17883810	8670	8670	8670	8670	0
610	20241111	100300	17883810	8670	8670	8670	8670	53
611	20241111	100200	17424300	8670	8670	8670	8670	38
612	20241111	100100	17094840	8670	8670	8670	8670	0
613	20241111	100000	17094840	8670	8670	8670	8670	0
614	20241111	095900	17094840	8670	8670	8670	8670	0
615	20241111	095800	17094840	8670	8670	8670	8670	0
616	20241111	095700	17094840	8670	8660	8670	8660	204
617	20241111	095600	15326170	8650	8650	8650	8650	0
618	20241111	095500	15326170	8650	8650	8650	8650	0
619	20241111	095400	15326170	8650	8650	8650	8650	9
620	20241111	095300	15248320	8650	8650	8650	8650	0
621	20241111	095200	15248320	8650	8650	8650	8650	0
622	20241111	095100	15248320	8650	8650	8650	8650	0
623	20241111	095000	15248320	8650	8650	8650	8650	0
624	20241111	094900	15248320	8650	8650	8650	8650	0
625	20241111	094800	15248320	8650	8650	8650	8650	0
626	20241111	094700	15248320	8650	8650	8650	8650	0
627	20241111	094600	15248320	8650	8650	8650	8650	43
628	20241111	094500	14876370	8650	8650	8650	8650	0
629	20241111	094400	14876370	8650	8650	8650	8650	0
630	20241111	094300	14876370	8650	8650	8650	8650	0
631	20241111	094200	14876370	8650	8650	8650	8650	0
632	20241111	094100	14876370	8650	8650	8650	8650	0
633	20241111	094000	14876370	8650	8650	8650	8650	0
634	20241111	093900	14876370	8650	8650	8650	8650	0
635	20241111	093800	14876370	8650	8650	8650	8650	0
636	20241111	093700	14876370	8650	8650	8650	8650	82
637	20241111	093600	14167070	8670	8670	8670	8670	0
638	20241111	093500	14167070	8670	8670	8670	8670	0
639	20241111	093400	14167070	8670	8670	8670	8670	0
640	20241111	093300	14167070	8670	8670	8670	8670	0
641	20241111	093200	14167070	8670	8670	8670	8670	0
642	20241111	093100	14167070	8670	8670	8670	8670	0
643	20241111	093000	14167070	8670	8670	8670	8670	3
644	20241111	092900	14141060	8650	8650	8650	8650	0
645	20241111	092800	14141060	8650	8650	8650	8650	0
646	20241111	092700	14141060	8650	8650	8650	8650	150
647	20241111	092600	12843560	8650	8650	8650	8650	0
648	20241111	092500	12843560	8650	8650	8650	8650	0
649	20241111	092400	12843560	8650	8650	8650	8650	0
650	20241111	092300	12843560	8650	8650	8650	8650	0
651	20241111	092200	12843560	8650	8650	8650	8650	0
652	20241111	092100	12843560	8650	8650	8650	8650	0
653	20241111	092000	12843560	8650	8650	8650	8650	10
654	20241111	091900	12757060	8650	8670	8670	8650	13
655	20241111	091800	12644390	8670	8670	8670	8670	0
656	20241111	091700	12644390	8670	8670	8670	8670	0
657	20241111	091600	12644390	8670	8670	8670	8670	0
658	20241111	091500	12644390	8670	8670	8670	8670	0
659	20241111	091400	12644390	8670	8670	8670	8670	0
660	20241111	091300	12644390	8670	8670	8670	8670	0
661	20241111	091200	12644390	8670	8670	8670	8670	0
662	20241111	091100	12644390	8670	8670	8670	8670	0
663	20241111	091000	12644390	8670	8670	8670	8670	0
664	20241111	090900	12644390	8670	8670	8670	8670	0
665	20241111	090800	12644390	8670	8670	8670	8670	39
666	20241111	090700	12306260	8670	8660	8670	8660	750
667	20241111	090600	5810860	8660	8660	8660	8660	0
668	20241111	090500	5810860	8660	8660	8660	8660	666
669	20241111	090400	43300	8660	8660	8660	8660	0
670	20241111	090300	43300	8660	8660	8660	8660	0
671	20241111	090200	43300	8660	8660	8660	8660	0
672	20241111	090100	43300	8660	8660	8660	8660	0
673	20241111	090000	43300	8660	8660	8660	8660	5