KissMeData/019210/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190300	172760790	5040	5040	5040	5040	1127
3	20241112	190200	172760790	5040	5040	5040	5040	0
4	20241112	190100	172760790	5040	5040	5040	5040	0
5	20241112	190000	172760790	5040	5040	5040	5040	0
6	20241112	185900	172760790	5040	5040	5040	5040	0
7	20241112	185800	172760790	5040	5040	5040	5040	0
8	20241112	185700	172760790	5040	5040	5040	5040	0
9	20241112	185600	172760790	5040	5040	5040	5040	0
10	20241112	185500	172760790	5040	5040	5040	5040	0
11	20241112	185400	172760790	5040	5040	5040	5040	0
12	20241112	185300	172760790	5040	5040	5040	5040	0
13	20241112	185200	172760790	5040	5040	5040	5040	0
14	20241112	185100	172760790	5040	5040	5040	5040	0
15	20241112	185000	172760790	5040	5040	5040	5040	0
16	20241112	184900	172760790	5040	5040	5040	5040	0
17	20241112	184800	172760790	5040	5040	5040	5040	0
18	20241112	184700	172760790	5040	5040	5040	5040	0
19	20241112	184600	172760790	5040	5040	5040	5040	0
20	20241112	184500	172760790	5040	5040	5040	5040	0
21	20241112	184400	172760790	5040	5040	5040	5040	0
22	20241112	184300	172760790	5040	5040	5040	5040	0
23	20241112	184200	172760790	5040	5040	5040	5040	0
24	20241112	184100	172760790	5040	5040	5040	5040	0
25	20241112	184000	172760790	5040	5040	5040	5040	0
26	20241112	183900	172760790	5040	5040	5040	5040	0
27	20241112	183800	172760790	5040	5040	5040	5040	0
28	20241112	183700	172760790	5040	5040	5040	5040	0
29	20241112	183600	172760790	5040	5040	5040	5040	0
30	20241112	183500	172760790	5040	5040	5040	5040	0
31	20241112	183400	172760790	5040	5040	5040	5040	0
32	20241112	183300	172760790	5040	5040	5040	5040	1127
33	20241112	183200	172760790	5040	5040	5040	5040	0
34	20241112	183100	172760790	5040	5040	5040	5040	0
35	20241112	183000	172760790	5040	5040	5040	5040	0
36	20241112	182900	172760790	5040	5040	5040	5040	0
37	20241112	182800	172760790	5040	5040	5040	5040	0
38	20241112	182700	172760790	5040	5040	5040	5040	0
39	20241112	182600	172760790	5040	5040	5040	5040	0
40	20241112	182500	172760790	5040	5040	5040	5040	0
41	20241112	182400	172760790	5040	5040	5040	5040	0
42	20241112	182300	172760790	5040	5040	5040	5040	0
43	20241112	182200	172760790	5040	5040	5040	5040	0
44	20241112	182100	172760790	5040	5040	5040	5040	0
45	20241112	182000	172760790	5040	5040	5040	5040	0
46	20241112	181900	172760790	5040	5040	5040	5040	0
47	20241112	181800	172760790	5040	5040	5040	5040	0
48	20241112	181700	172760790	5040	5040	5040	5040	0
49	20241112	181600	172760790	5040	5040	5040	5040	0
50	20241112	181500	172760790	5040	5040	5040	5040	0
51	20241112	181400	172760790	5040	5040	5040	5040	0
52	20241112	181300	172760790	5040	5040	5040	5040	0
53	20241112	181200	172760790	5040	5040	5040	5040	0
54	20241112	181100	172760790	5040	5040	5040	5040	0
55	20241112	181000	172760790	5040	5040	5040	5040	0
56	20241112	180900	172760790	5040	5040	5040	5040	0
57	20241112	180800	172760790	5040	5040	5040	5040	0
58	20241112	180700	172760790	5040	5040	5040	5040	0
59	20241112	180600	172760790	5040	5040	5040	5040	0
60	20241112	180500	172760790	5040	5040	5040	5040	0
61	20241112	180400	172760790	5040	5040	5040	5040	0
62	20241112	180300	172760790	5040	5040	5040	5040	1127
63	20241112	180200	172760790	5040	5040	5040	5040	0
64	20241112	180100	172760790	5040	5040	5040	5040	0
65	20241112	180000	172760790	5040	5040	5040	5040	0
66	20241112	175900	172760790	5040	5040	5040	5040	0
67	20241112	175800	172760790	5040	5040	5040	5040	0
68	20241112	175700	172760790	5040	5040	5040	5040	0
69	20241112	175600	172760790	5040	5040	5040	5040	0
70	20241112	175500	172760790	5040	5040	5040	5040	0
71	20241112	175400	172760790	5040	5040	5040	5040	0
72	20241112	175300	172760790	5040	5040	5040	5040	0
73	20241112	175200	172760790	5040	5040	5040	5040	0
74	20241112	175100	172760790	5040	5040	5040	5040	0
75	20241112	175000	172760790	5040	5040	5040	5040	0
76	20241112	174900	172760790	5040	5040	5040	5040	0
77	20241112	174800	172760790	5040	5040	5040	5040	0
78	20241112	174700	172760790	5040	5040	5040	5040	0
79	20241112	174600	172760790	5040	5040	5040	5040	0
80	20241112	174500	172760790	5040	5040	5040	5040	0
81	20241112	174400	172760790	5040	5040	5040	5040	0
82	20241112	174300	172760790	5040	5040	5040	5040	0
83	20241112	174200	172760790	5040	5040	5040	5040	0
84	20241112	174100	172760790	5040	5040	5040	5040	0
85	20241112	174000	172760790	5040	5040	5040	5040	0
86	20241112	173900	172760790	5040	5040	5040	5040	0
87	20241112	173800	172760790	5040	5040	5040	5040	0
88	20241112	173700	172760790	5040	5040	5040	5040	0
89	20241112	173600	172760790	5040	5040	5040	5040	0
90	20241112	173500	172760790	5040	5040	5040	5040	0
91	20241112	173400	172760790	5040	5040	5040	5040	0
92	20241112	173300	172760790	5040	5040	5040	5040	1127
93	20241112	173200	172760790	5040	5040	5040	5040	0
94	20241112	173100	172760790	5040	5040	5040	5040	0
95	20241112	173000	172760790	5040	5040	5040	5040	0
96	20241112	172900	172760790	5040	5040	5040	5040	0
97	20241112	172800	172760790	5040	5040	5040	5040	0
98	20241112	172700	172760790	5040	5040	5040	5040	0
99	20241112	172600	172760790	5040	5040	5040	5040	0
100	20241112	172500	172760790	5040	5040	5040	5040	0
101	20241112	172400	172760790	5040	5040	5040	5040	0
102	20241112	172300	172760790	5040	5040	5040	5040	0
103	20241112	172200	172760790	5040	5040	5040	5040	0
104	20241112	172100	172760790	5040	5040	5040	5040	0
105	20241112	172000	172760790	5040	5040	5040	5040	0
106	20241112	171900	172760790	5040	5040	5040	5040	0
107	20241112	171800	172760790	5040	5040	5040	5040	0
108	20241112	171700	172760790	5040	5040	5040	5040	0
109	20241112	171600	172760790	5040	5040	5040	5040	0
110	20241112	171500	172760790	5040	5040	5040	5040	0
111	20241112	171400	172760790	5040	5040	5040	5040	0
112	20241112	171300	172760790	5040	5040	5040	5040	0
113	20241112	171200	172760790	5040	5040	5040	5040	0
114	20241112	171100	172760790	5040	5040	5040	5040	0
115	20241112	171000	172760790	5040	5040	5040	5040	0
116	20241112	170900	172760790	5040	5040	5040	5040	0
117	20241112	170800	172760790	5040	5040	5040	5040	0
118	20241112	170700	172760790	5040	5040	5040	5040	0
119	20241112	170600	172760790	5040	5040	5040	5040	0
120	20241112	170500	172760790	5040	5040	5040	5040	0
121	20241112	170400	172760790	5040	5040	5040	5040	0
122	20241112	170300	172760790	5040	5040	5040	5040	1127
123	20241112	170200	172760790	5040	5040	5040	5040	0
124	20241112	170100	172760790	5040	5040	5040	5040	0
125	20241112	170000	172760790	5040	5040	5040	5040	0
126	20241112	165900	172760790	5040	5040	5040	5040	0
127	20241112	165800	172760790	5040	5040	5040	5040	0
128	20241112	165700	172760790	5040	5040	5040	5040	0
129	20241112	165600	172760790	5040	5040	5040	5040	0
130	20241112	165500	172760790	5040	5040	5040	5040	0
131	20241112	165400	172760790	5040	5040	5040	5040	0
132	20241112	165300	172760790	5040	5040	5040	5040	0
133	20241112	165200	172760790	5040	5040	5040	5040	0
134	20241112	165100	172760790	5040	5040	5040	5040	0
135	20241112	165000	172760790	5040	5040	5040	5040	0
136	20241112	164900	172760790	5040	5040	5040	5040	0
137	20241112	164800	172760790	5040	5040	5040	5040	0
138	20241112	164700	172760790	5040	5040	5040	5040	0
139	20241112	164600	172760790	5040	5040	5040	5040	0
140	20241112	164500	172760790	5040	5040	5040	5040	0
141	20241112	164400	172760790	5040	5040	5040	5040	0
142	20241112	164300	172760790	5040	5040	5040	5040	0
143	20241112	164200	172760790	5040	5040	5040	5040	0
144	20241112	164100	172760790	5040	5040	5040	5040	0
145	20241112	164000	172760790	5040	5040	5040	5040	0
146	20241112	163900	172760790	5040	5040	5040	5040	0
147	20241112	163800	172760790	5040	5040	5040	5040	0
148	20241112	163700	172760790	5040	5040	5040	5040	0
149	20241112	163600	172760790	5040	5040	5040	5040	0
150	20241112	163500	172760790	5040	5040	5040	5040	0
151	20241112	163400	172760790	5040	5040	5040	5040	0
152	20241112	163300	172760790	5040	5040	5040	5040	1127
153	20241112	163200	172760790	5040	5040	5040	5040	0
154	20241112	163100	172760790	5040	5040	5040	5040	0
155	20241112	163000	172760790	5040	5040	5040	5040	0
156	20241112	162900	172760790	5040	5040	5040	5040	0
157	20241112	162800	172760790	5040	5040	5040	5040	0
158	20241112	162700	172760790	5040	5040	5040	5040	0
159	20241112	162600	172760790	5040	5040	5040	5040	0
160	20241112	162500	172760790	5040	5040	5040	5040	0
161	20241112	162400	172760790	5040	5040	5040	5040	0
162	20241112	162300	172760790	5040	5040	5040	5040	0
163	20241112	162200	172760790	5040	5040	5040	5040	0
164	20241112	162100	172760790	5040	5040	5040	5040	0
165	20241112	162000	172760790	5040	5040	5040	5040	0
166	20241112	161900	172760790	5040	5040	5040	5040	0
167	20241112	161800	172760790	5040	5040	5040	5040	0
168	20241112	161700	172760790	5040	5040	5040	5040	0
169	20241112	161600	172760790	5040	5040	5040	5040	0
170	20241112	161500	172760790	5040	5040	5040	5040	0
171	20241112	161400	172760790	5040	5040	5040	5040	0
172	20241112	161300	172760790	5040	5040	5040	5040	0
173	20241112	161200	172760790	5040	5040	5040	5040	0
174	20241112	161100	172760790	5040	5040	5040	5040	0
175	20241112	161000	172760790	5040	5040	5040	5040	0
176	20241112	160900	172760790	5040	5040	5040	5040	0
177	20241112	160800	172760790	5040	5040	5040	5040	0
178	20241112	160700	172760790	5040	5040	5040	5040	0
179	20241112	160600	172760790	5040	5040	5040	5040	0
180	20241112	160500	172760790	5040	5040	5040	5040	0
181	20241112	160400	172760790	5040	5040	5040	5040	0
182	20241112	160300	172760790	5040	5040	5040	5040	1127
183	20241112	160200	172760790	5040	5040	5040	5040	0
184	20241112	160100	172760790	5040	5040	5040	5040	0
185	20241112	160000	172760790	5040	5040	5040	5040	0
186	20241112	155900	172760790	5040	5040	5040	5040	0
187	20241112	155800	172760790	5040	5040	5040	5040	0
188	20241112	155700	172760790	5040	5040	5040	5040	0
189	20241112	155600	172760790	5040	5040	5040	5040	0
190	20241112	155500	172760790	5040	5040	5040	5040	0
191	20241112	155400	172760790	5040	5040	5040	5040	0
192	20241112	155300	172760790	5040	5040	5040	5040	0
193	20241112	155200	172760790	5040	5040	5040	5040	0
194	20241112	155100	172760790	5040	5040	5040	5040	0
195	20241112	155000	172760790	5040	5040	5040	5040	0
196	20241112	154900	172760790	5040	5040	5040	5040	0
197	20241112	154800	172760790	5040	5040	5040	5040	0
198	20241112	154700	172760790	5040	5040	5040	5040	0
199	20241112	154600	172760790	5040	5040	5040	5040	0
200	20241112	154500	172760790	5040	5040	5040	5040	0
201	20241112	154400	172760790	5040	5040	5040	5040	0
202	20241112	154300	172760790	5040	5040	5040	5040	0
203	20241112	154200	172760790	5040	5040	5040	5040	0
204	20241112	154100	172760790	5040	5040	5040	5040	0
205	20241112	154000	172760790	5040	5040	5040	5040	0
206	20241112	153900	172760790	5040	5040	5040	5040	0
207	20241112	153800	172760790	5040	5040	5040	5040	0
208	20241112	153700	172760790	5040	5040	5040	5040	0
209	20241112	153600	172760790	5040	5040	5040	5040	0
210	20241112	153500	172760790	5040	5040	5040	5040	0
211	20241112	153400	172760790	5040	5040	5040	5040	0
212	20241112	153300	172760790	5040	5040	5040	5040	1127
213	20241112	153200	172760790	5040	5040	5040	5040	0
214	20241112	153100	172760790	5040	5040	5040	5040	0
215	20241112	153000	172760790	5040	5040	5040	5040	1127
216	20241112	152900	167080710	5030	5030	5030	5030	0
217	20241112	152800	167080710	5030	5030	5030	5030	0
218	20241112	152700	167080710	5030	5030	5030	5030	0
219	20241112	152600	167080710	5030	5030	5030	5030	0
220	20241112	152500	167080710	5030	5030	5030	5030	0
221	20241112	152400	167080710	5030	5030	5030	5030	0
222	20241112	152300	167080710	5030	5030	5030	5030	0
223	20241112	152200	167080710	5030	5030	5030	5030	0
224	20241112	152100	167080710	5030	5030	5030	5030	0
225	20241112	152000	167080710	5030	5030	5030	5030	0
226	20241112	151900	167080710	5030	5050	5050	5030	282
227	20241112	151800	165662190	5030	5030	5030	5030	0
228	20241112	151700	165662190	5030	5030	5030	5030	3
229	20241112	151600	165647100	5050	5050	5050	5050	0
230	20241112	151500	165647100	5050	5050	5050	5050	1
231	20241112	151400	165642050	5030	5030	5030	5030	6
232	20241112	151300	165611870	5060	5060	5060	5060	0
233	20241112	151200	165611870	5060	5060	5060	5060	0
234	20241112	151100	165611870	5060	5060	5060	5060	0
235	20241112	151000	165611870	5060	5060	5060	5060	100
236	20241112	150900	165105870	5060	5060	5060	5060	0
237	20241112	150800	165105870	5060	5030	5060	5030	2889
238	20241112	150700	150574170	5030	5030	5030	5030	0
239	20241112	150600	150574170	5030	5020	5030	5020	240
240	20241112	150500	149368370	5020	5020	5020	5020	0
241	20241112	150400	149368370	5020	5020	5020	5020	10
242	20241112	150300	149318170	5020	5020	5020	5020	0
243	20241112	150200	149318170	5020	5020	5020	5020	0
244	20241112	150100	149318170	5020	5020	5020	5020	1
245	20241112	150000	149313150	5010	5010	5010	5010	1
246	20241112	145900	149308140	5020	5010	5020	5010	281
247	20241112	145800	147900320	5010	5010	5010	5010	5
248	20241112	145700	147875270	5010	5010	5010	5010	20
249	20241112	145600	147775070	5010	5010	5010	5010	101
250	20241112	145500	147269060	5010	5010	5020	5010	410
251	20241112	145400	145214860	5020	5020	5020	5020	10
252	20241112	145300	145164660	5020	5020	5020	5020	110
253	20241112	145200	144612460	5010	5020	5020	5010	140
254	20241112	145100	143910660	5010	5010	5010	5010	500
255	20241112	145000	141405660	5030	5030	5030	5030	0
256	20241112	144900	141405660	5030	5030	5030	5030	0
257	20241112	144800	141405660	5030	5030	5030	5030	0
258	20241112	144700	141405660	5030	5030	5030	5010	4116
259	20241112	144600	120766390	5030	5020	5030	5020	1092
260	20241112	144500	115283440	5030	5030	5030	5030	0
261	20241112	144400	115283440	5030	5030	5030	5030	1
262	20241112	144300	115278410	5020	5030	5030	5020	53
263	20241112	144200	115012080	5030	5030	5030	5030	0
264	20241112	144100	115012080	5030	5030	5030	5030	0
265	20241112	144000	115012080	5030	5030	5030	5030	0
266	20241112	143900	115012080	5030	5030	5030	5030	619
267	20241112	143800	111898510	5050	5050	5050	5050	0
268	20241112	143700	111898510	5050	5050	5050	5050	0
269	20241112	143600	111898510	5050	5050	5050	5050	0
270	20241112	143500	111898510	5050	5050	5050	5050	0
271	20241112	143400	111898510	5050	5050	5050	5050	0
272	20241112	143300	111898510	5050	5050	5050	5050	0
273	20241112	143200	111898510	5050	5050	5050	5050	0
274	20241112	143100	111898510	5050	5050	5050	5050	0
275	20241112	143000	111898510	5050	5050	5050	5050	0
276	20241112	142900	111898510	5050	5050	5050	5050	0
277	20241112	142800	111898510	5050	5050	5050	5050	0
278	20241112	142700	111898510	5050	5050	5050	5050	0
279	20241112	142600	111898510	5050	5050	5050	5050	0
280	20241112	142500	111898510	5050	5050	5050	5050	0
281	20241112	142400	111898510	5050	5050	5050	5040	103
282	20241112	142300	111379360	5040	5040	5040	5040	14
283	20241112	142200	111308800	5060	5060	5060	5060	0
284	20241112	142100	111308800	5060	5060	5060	5060	0
285	20241112	142000	111308800	5060	5060	5060	5060	0
286	20241112	141900	111308800	5060	5060	5060	5060	0
287	20241112	141800	111308800	5060	5060	5060	5060	0
288	20241112	141700	111308800	5060	5060	5060	5060	1
289	20241112	141600	111303740	5050	5050	5050	5050	3
290	20241112	141500	111288590	5060	5060	5060	5060	0
291	20241112	141400	111288590	5060	5060	5060	5060	0
292	20241112	141300	111288590	5060	5060	5060	5060	0
293	20241112	141200	111288590	5060	5060	5060	5060	0
294	20241112	141100	111288590	5060	5060	5060	5060	0
295	20241112	141000	111288590	5060	5060	5060	5060	0
296	20241112	140900	111288590	5060	5060	5060	5060	0
297	20241112	140800	111288590	5060	5060	5060	5060	0
298	20241112	140700	111288590	5060	5060	5060	5060	0
299	20241112	140600	111288590	5060	5060	5060	5060	0
300	20241112	140500	111288590	5060	5060	5060	5060	0
301	20241112	140400	111288590	5060	5060	5060	5060	0
302	20241112	140300	111288590	5060	5060	5060	5060	0
303	20241112	140200	111288590	5060	5060	5060	5060	0
304	20241112	140100	111288590	5060	5060	5060	5060	0
305	20241112	140000	111288590	5060	5060	5060	5060	0
306	20241112	135900	111288590	5060	5060	5060	5060	0
307	20241112	135800	111288590	5060	5060	5060	5060	0
308	20241112	135700	111288590	5060	5060	5060	5060	0
309	20241112	135600	111288590	5060	5060	5060	5060	0
310	20241112	135500	111288590	5060	5060	5060	5060	0
311	20241112	135400	111288590	5060	5060	5060	5060	0
312	20241112	135300	111288590	5060	5030	5060	5030	1746
313	20241112	135200	102471830	5050	5050	5050	5050	0
314	20241112	135100	102471830	5050	5050	5050	5050	0
315	20241112	135000	102471830	5050	5050	5050	5050	0
316	20241112	134900	102471830	5050	5050	5050	5050	0
317	20241112	134800	102471830	5050	5050	5050	5050	0
318	20241112	134700	102471830	5050	5050	5050	5050	0
319	20241112	134600	102471830	5050	5050	5050	5050	0
320	20241112	134500	102471830	5050	5050	5050	5050	0
321	20241112	134400	102471830	5050	5050	5050	5050	0
322	20241112	134300	102471830	5050	5050	5050	5050	0
323	20241112	134200	102471830	5050	5050	5050	5050	0
324	20241112	134100	102471830	5050	5050	5050	5050	0
325	20241112	134000	102471830	5050	5020	5050	5020	13
326	20241112	133900	102406540	5020	5020	5050	5020	37
327	20241112	133800	102220770	5050	5020	5050	5020	38
328	20241112	133700	102029950	5020	5020	5020	5020	36
329	20241112	133600	101849230	5020	5020	5050	5020	37
330	20241112	133500	101663460	5020	5020	5050	5020	41
331	20241112	133400	101457520	5020	5040	5040	5020	536
332	20241112	133300	98766340	5040	5040	5040	5040	12
333	20241112	133200	98705860	5040	5040	5040	5040	77
334	20241112	133100	98317780	5040	5040	5040	5040	0
335	20241112	133000	98317780	5040	5040	5040	5040	0
336	20241112	132900	98317780	5040	5030	5040	5030	4
337	20241112	132800	98297650	5040	5040	5040	5040	0
338	20241112	132700	98297650	5040	5040	5040	5040	0
339	20241112	132600	98297650	5040	5040	5040	5040	67
340	20241112	132500	97959970	5040	5040	5040	5040	0
341	20241112	132400	97959970	5040	5040	5040	5040	0
342	20241112	132300	97959970	5040	5040	5040	5040	0
343	20241112	132200	97959970	5040	5040	5040	5040	0
344	20241112	132100	97959970	5040	5040	5040	5040	0
345	20241112	132000	97959970	5040	5040	5040	5040	0
346	20241112	131900	97959970	5040	5040	5040	5040	0
347	20241112	131800	97959970	5040	5040	5040	5040	0
348	20241112	131700	97959970	5040	5040	5040	5040	0
349	20241112	131600	97959970	5040	5040	5040	5040	0
350	20241112	131500	97959970	5040	5040	5040	5040	0
351	20241112	131400	97959970	5040	5040	5040	5040	0
352	20241112	131300	97959970	5040	5030	5040	5030	550
353	20241112	131200	95189330	5040	5040	5040	5040	0
354	20241112	131100	95189330	5040	5040	5040	5040	0
355	20241112	131000	95189330	5040	5040	5040	5040	1
356	20241112	130900	95184290	5030	5030	5030	5030	88
357	20241112	130800	94741650	5050	5050	5050	5050	0
358	20241112	130700	94741650	5050	5050	5050	5050	0
359	20241112	130600	94741650	5050	5050	5050	5050	1
360	20241112	130500	94736600	5040	5040	5040	5040	280
361	20241112	130400	93325400	5040	5040	5040	5040	0
362	20241112	130300	93325400	5040	5040	5040	5040	0
363	20241112	130200	93325400	5040	5040	5040	5040	0
364	20241112	130100	93325400	5040	5040	5040	5040	0
365	20241112	130000	93325400	5040	5030	5040	5030	196
366	20241112	125900	92339510	5030	5030	5030	5030	0
367	20241112	125800	92339510	5030	5030	5030	5030	27
368	20241112	125700	92203700	5030	5030	5030	5030	0
369	20241112	125600	92203700	5030	5030	5030	5030	1
370	20241112	125500	92198670	5030	5030	5030	5030	11
371	20241112	125400	92143340	5030	5030	5030	5030	0
372	20241112	125300	92143340	5030	5030	5030	5030	10
373	20241112	125200	92093040	5030	5030	5030	5030	33
374	20241112	125100	91927050	5040	5040	5040	5040	2
375	20241112	125000	91916970	5030	5030	5030	5030	0
376	20241112	124900	91916970	5030	5030	5030	5030	1000
377	20241112	124800	86886970	5030	5030	5030	5030	0
378	20241112	124700	86886970	5030	5030	5030	5030	0
379	20241112	124600	86886970	5030	5030	5030	5030	0
380	20241112	124500	86886970	5030	5030	5030	5030	0
381	20241112	124400	86886970	5030	5030	5030	5030	0
382	20241112	124300	86886970	5030	5030	5030	5030	0
383	20241112	124200	86886970	5030	5030	5030	5030	0
384	20241112	124100	86886970	5030	5030	5030	5030	0
385	20241112	124000	86886970	5030	5030	5030	5030	0
386	20241112	123900	86886970	5030	5030	5030	5030	0
387	20241112	123800	86886970	5030	5030	5030	5030	0
388	20241112	123700	86886970	5030	5030	5030	5030	0
389	20241112	123600	86886970	5030	5030	5030	5030	10
390	20241112	123500	86836670	5030	5030	5030	5030	1
391	20241112	123400	86831640	5020	5030	5030	5020	38
392	20241112	123300	86640820	5030	5030	5030	5030	7
393	20241112	123200	86605610	5040	5040	5040	5040	0
394	20241112	123100	86605610	5040	5040	5040	5040	0
395	20241112	123000	86605610	5040	5040	5040	5040	1
396	20241112	122900	86600570	5030	5030	5030	5030	1
397	20241112	122800	86595540	5030	5030	5030	5030	2
398	20241112	122700	86585480	5030	5030	5030	5030	1
399	20241112	122600	86580450	5030	5030	5030	5030	101
400	20241112	122500	86072420	5040	5040	5040	5040	0
401	20241112	122400	86072420	5040	5030	5040	5030	9
402	20241112	122300	86027140	5030	5030	5030	5030	0
403	20241112	122200	86027140	5030	5040	5040	5030	2
404	20241112	122100	86017070	5030	5030	5030	5030	659
405	20241112	122000	82702300	5040	5040	5040	5040	0
406	20241112	121900	82702300	5040	5040	5040	5040	8
407	20241112	121800	82661980	5040	5040	5040	5040	0
408	20241112	121700	82661980	5040	5040	5040	5040	0
409	20241112	121600	82661980	5040	5040	5040	5040	0
410	20241112	121500	82661980	5040	5040	5040	5040	2
411	20241112	121400	82651900	5040	5040	5040	5040	0
412	20241112	121300	82651900	5040	5040	5040	5040	0
413	20241112	121200	82651900	5040	5040	5040	5040	2
414	20241112	121100	82641820	5040	5040	5040	5040	0
415	20241112	121000	82641820	5040	5040	5040	5040	0
416	20241112	120900	82641820	5040	5040	5040	5040	1
417	20241112	120800	82636780	5040	5040	5040	5040	0
418	20241112	120700	82636780	5040	5040	5040	5040	0
419	20241112	120600	82636780	5040	5040	5040	5040	9
420	20241112	120500	82591420	5040	5040	5040	5040	0
421	20241112	120400	82591420	5040	5040	5040	5040	0
422	20241112	120300	82591420	5040	5040	5040	5040	0
423	20241112	120200	82591420	5040	5040	5040	5040	0
424	20241112	120100	82591420	5040	5040	5040	5040	0
425	20241112	120000	82591420	5040	5040	5040	5040	0
426	20241112	115900	82591420	5040	5040	5040	5040	22
427	20241112	115800	82480540	5040	5040	5040	5040	0
428	20241112	115700	82480540	5040	5040	5040	5040	0
429	20241112	115600	82480540	5040	5040	5040	5040	0
430	20241112	115500	82480540	5040	5030	5040	5030	72
431	20241112	115400	82118370	5040	5040	5040	5040	0
432	20241112	115300	82118370	5040	5040	5040	5040	0
433	20241112	115200	82118370	5040	5040	5040	5040	2
434	20241112	115100	82108290	5040	5040	5040	5040	0
435	20241112	115000	82108290	5040	5040	5040	5040	0
436	20241112	114900	82108290	5040	5040	5040	5040	0
437	20241112	114800	82108290	5040	5040	5040	5040	0
438	20241112	114700	82108290	5040	5040	5040	5040	0
439	20241112	114600	82108290	5040	5040	5040	5040	0
440	20241112	114500	82108290	5040	5040	5040	5040	0
441	20241112	114400	82108290	5040	5040	5040	5040	103
442	20241112	114300	81589170	5040	5040	5040	5040	0
443	20241112	114200	81589170	5040	5040	5040	5040	0
444	20241112	114100	81589170	5040	5040	5040	5040	0
445	20241112	114000	81589170	5040	5040	5040	5040	0
446	20241112	113900	81589170	5040	5040	5040	5040	37
447	20241112	113800	81402690	5030	5030	5030	5030	0
448	20241112	113700	81402690	5030	5030	5030	5030	1
449	20241112	113600	81397660	5050	5050	5050	5050	1
450	20241112	113500	81392610	5040	5040	5040	5040	211
451	20241112	113400	80329170	5040	5030	5040	5030	9
452	20241112	113300	80283890	5030	5030	5030	5030	0
453	20241112	113200	80283890	5030	5030	5030	5030	720
454	20241112	113100	76662290	5050	5050	5050	5050	10
455	20241112	113000	76611790	5050	5050	5050	5050	1
456	20241112	112900	76606740	5040	5040	5040	5040	352
457	20241112	112800	74832660	5040	5040	5040	5040	2
458	20241112	112700	74822580	5050	5050	5050	5050	0
459	20241112	112600	74822580	5050	5050	5050	5050	0
460	20241112	112500	74822580	5050	5050	5050	5050	0
461	20241112	112400	74822580	5050	5050	5050	5050	0
462	20241112	112300	74822580	5050	5050	5050	5050	0
463	20241112	112200	74822580	5050	5050	5050	5050	0
464	20241112	112100	74822580	5050	5050	5050	5050	0
465	20241112	112000	74822580	5050	5050	5050	5050	0
466	20241112	111900	74822580	5050	5050	5050	5050	0
467	20241112	111800	74822580	5050	5050	5050	5050	0
468	20241112	111700	74822580	5050	5050	5050	5050	0
469	20241112	111600	74822580	5050	5050	5050	5050	0
470	20241112	111500	74822580	5050	5050	5050	5050	0
471	20241112	111400	74822580	5050	5050	5050	5050	0
472	20241112	111300	74822580	5050	5050	5050	5050	0
473	20241112	111200	74822580	5050	5050	5050	5050	1
474	20241112	111100	74817530	5030	5030	5030	5030	1331
475	20241112	111000	68122600	5030	5030	5030	5030	1
476	20241112	110900	68117570	5030	5050	5050	5030	5000
477	20241112	110800	42957240	5050	5050	5050	5050	26
478	20241112	110700	42825940	5070	5060	5070	5060	15
479	20241112	110600	42749900	5070	5070	5070	5070	0
480	20241112	110500	42749900	5070	5070	5070	5070	0
481	20241112	110400	42749900	5070	5070	5070	5070	0
482	20241112	110300	42749900	5070	5070	5070	5070	0
483	20241112	110200	42749900	5070	5070	5070	5070	2
484	20241112	110100	42739760	5060	5060	5060	5060	0
485	20241112	110000	42739760	5060	5060	5060	5060	13
486	20241112	105900	42673980	5060	5060	5060	5060	0
487	20241112	105800	42673980	5060	5060	5060	5060	6
488	20241112	105700	42643620	5070	5070	5070	5070	0
489	20241112	105600	42643620	5070	5070	5070	5070	0
490	20241112	105500	42643620	5070	5070	5070	5070	0
491	20241112	105400	42643620	5070	5070	5070	5070	0
492	20241112	105300	42643620	5070	5060	5070	5060	151
493	20241112	105200	41879550	5060	5060	5060	5060	0
494	20241112	105100	41879550	5060	5060	5060	5060	0
495	20241112	105000	41879550	5060	5060	5060	5060	0
496	20241112	104900	41879550	5060	5060	5060	5060	0
497	20241112	104800	41879550	5060	5060	5060	5060	0
498	20241112	104700	41879550	5060	5060	5060	5060	0
499	20241112	104600	41879550	5060	5060	5060	5060	1
500	20241112	104500	41874490	5060	5060	5060	5060	0
501	20241112	104400	41874490	5060	5060	5060	5060	0
502	20241112	104300	41874490	5060	5040	5060	5040	51
503	20241112	104200	41617420	5050	5060	5060	5050	153
504	20241112	104100	40843770	5080	5080	5080	5080	0
505	20241112	104000	40843770	5080	5080	5080	5080	0
506	20241112	103900	40843770	5080	5080	5080	5080	0
507	20241112	103800	40843770	5080	5080	5080	5080	0
508	20241112	103700	40843770	5080	5080	5080	5080	0
509	20241112	103600	40843770	5080	5080	5080	5080	0
510	20241112	103500	40843770	5080	5060	5080	5060	76
511	20241112	103400	40458460	5060	5050	5060	5050	112
512	20241112	103300	39892840	5050	5050	5050	5050	1
513	20241112	103200	39887790	5060	5060	5060	5060	0
514	20241112	103100	39887790	5060	5060	5060	5060	10
515	20241112	103000	39837190	5060	5060	5060	5060	0
516	20241112	102900	39837190	5060	5060	5060	5060	1
517	20241112	102800	39832130	5060	5060	5060	5060	0
518	20241112	102700	39832130	5060	5060	5060	5060	0
519	20241112	102600	39832130	5060	5060	5060	5060	0
520	20241112	102500	39832130	5060	5060	5060	5060	0
521	20241112	102400	39832130	5060	5060	5060	5060	0
522	20241112	102300	39832130	5060	5040	5060	5040	65
523	20241112	102200	39504510	5070	5070	5070	5070	0
524	20241112	102100	39504510	5070	5050	5070	5030	301
525	20241112	102000	37987180	5060	5050	5060	5050	128
526	20241112	101900	37339780	5050	5050	5050	5050	1
527	20241112	101800	37334730	5050	5050	5050	5050	62
528	20241112	101700	37021630	5050	5050	5050	5050	0
529	20241112	101600	37021630	5050	5050	5050	5050	50
530	20241112	101500	36769130	5050	5050	5050	5050	6
531	20241112	101400	36738830	5050	5050	5050	5050	0
532	20241112	101300	36738830	5050	5050	5050	5050	1
533	20241112	101200	36733780	5040	5040	5040	5040	239
534	20241112	101100	35529220	5040	5040	5040	5040	0
535	20241112	101000	35529220	5040	5040	5040	5040	0
536	20241112	100900	35529220	5040	5040	5040	5040	0
537	20241112	100800	35529220	5040	5040	5040	5040	0
538	20241112	100700	35529220	5040	5040	5040	5040	0
539	20241112	100600	35529220	5040	5040	5040	5040	1
540	20241112	100500	35524180	5040	5040	5040	5040	0
541	20241112	100400	35524180	5040	5040	5040	5040	3
542	20241112	100300	35509060	5040	5040	5040	5040	11
543	20241112	100200	35453620	5040	5040	5040	5040	2
544	20241112	100100	35443540	5040	5040	5040	5040	0
545	20241112	100000	35443540	5040	5040	5040	5040	152
546	20241112	095900	34677460	5050	5050	5050	5050	0
547	20241112	095800	34677460	5050	5050	5050	5050	0
548	20241112	095700	34677460	5050	5050	5050	5050	20
549	20241112	095600	34576460	5050	5050	5050	5050	0
550	20241112	095500	34576460	5050	5050	5050	5050	0
551	20241112	095400	34576460	5050	5030	5050	5030	1001
552	20241112	095300	29541410	5030	5030	5030	5030	250
553	20241112	095200	28283910	5040	5040	5040	5040	2
554	20241112	095100	28273830	5040	5050	5050	5040	30
555	20241112	095000	28122610	5050	5040	5050	5030	79
556	20241112	094900	27724560	5040	5040	5040	5040	300
557	20241112	094800	26212560	5040	5040	5040	5040	50
558	20241112	094700	25960560	5040	5040	5040	5040	1
559	20241112	094600	25955520	5040	5040	5040	5040	0
560	20241112	094500	25955520	5040	5040	5040	5040	0
561	20241112	094400	25955520	5040	5040	5040	5040	0
562	20241112	094300	25955520	5040	5040	5040	5040	0
563	20241112	094200	25955520	5040	5040	5040	5040	20
564	20241112	094100	25854720	5040	5040	5040	5040	5
565	20241112	094000	25829520	5040	5040	5040	5040	61
566	20241112	093900	25522080	5040	5040	5040	5040	0
567	20241112	093800	25522080	5040	5040	5040	5040	0
568	20241112	093700	25522080	5040	5040	5040	5040	5
569	20241112	093600	25496880	5030	5030	5030	5030	0
570	20241112	093500	25496880	5030	5030	5030	5030	208
571	20241112	093400	24450640	5030	5030	5030	5030	2
572	20241112	093300	24440580	5030	5030	5030	5030	111
573	20241112	093200	23882250	5040	5040	5040	5040	0
574	20241112	093100	23882250	5040	5040	5040	5040	632
575	20241112	093000	20696970	5040	5050	5050	5040	408
576	20241112	092900	18640050	5050	5050	5050	5050	60
577	20241112	092800	18337050	5050	5050	5050	5050	1
578	20241112	092700	18332000	5050	5050	5050	5050	0
579	20241112	092600	18332000	5050	5050	5050	5050	20
580	20241112	092500	18231000	5050	5050	5050	5050	0
581	20241112	092400	18231000	5050	5050	5050	5050	0
582	20241112	092300	18231000	5050	5050	5050	5050	175
583	20241112	092200	17347250	5040	5050	5050	5040	1561
584	20241112	092100	9465200	5060	5060	5060	5060	51
585	20241112	092000	9207140	5060	5060	5060	5060	12
586	20241112	091900	9146420	5060	5060	5060	5060	0
587	20241112	091800	9146420	5060	5060	5060	5060	51
588	20241112	091700	8888360	5050	5050	5050	5050	0
589	20241112	091600	8888360	5050	5050	5050	5050	0
590	20241112	091500	8888360	5050	5060	5060	5050	414
591	20241112	091400	6796120	5060	5060	5060	5060	0
592	20241112	091300	6796120	5060	5060	5060	5060	0
593	20241112	091200	6796120	5060	5060	5060	5060	0
594	20241112	091100	6796120	5060	5060	5060	5060	0
595	20241112	091000	6796120	5060	5060	5060	5060	5
596	20241112	090900	6770820	5070	5070	5070	5070	78
597	20241112	090800	6375360	5080	5070	5080	5070	70
598	20241112	090700	6020450	5080	5080	5080	5080	1120
599	20241112	090600	330850	5090	5090	5090	5090	3
600	20241112	090500	315580	5090	5090	5090	5090	0
601	20241112	090400	315580	5090	5090	5090	5090	0
602	20241112	090300	315580	5090	5090	5090	5090	0
603	20241112	090200	315580	5090	5090	5090	5090	0
604	20241112	090100	315580	5090	5090	5090	5090	0
605	20241112	090000	315580	5090	5090	5090	5090	62