KissMeData/208350/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203400	44658285	2865	2865	2865	2865	1684
3	20241112	203300	44658285	2865	2865	2865	2865	0
4	20241112	203200	44658285	2865	2865	2865	2865	0
5	20241112	203100	44658285	2865	2865	2865	2865	0
6	20241112	203000	44658285	2865	2865	2865	2865	0
7	20241112	202900	44658285	2865	2865	2865	2865	0
8	20241112	202800	44658285	2865	2865	2865	2865	0
9	20241112	202700	44658285	2865	2865	2865	2865	0
10	20241112	202600	44658285	2865	2865	2865	2865	0
11	20241112	202500	44658285	2865	2865	2865	2865	0
12	20241112	202400	44658285	2865	2865	2865	2865	0
13	20241112	202300	44658285	2865	2865	2865	2865	0
14	20241112	202200	44658285	2865	2865	2865	2865	0
15	20241112	202100	44658285	2865	2865	2865	2865	0
16	20241112	202000	44658285	2865	2865	2865	2865	0
17	20241112	201900	44658285	2865	2865	2865	2865	0
18	20241112	201800	44658285	2865	2865	2865	2865	0
19	20241112	201700	44658285	2865	2865	2865	2865	0
20	20241112	201600	44658285	2865	2865	2865	2865	0
21	20241112	201500	44658285	2865	2865	2865	2865	0
22	20241112	201400	44658285	2865	2865	2865	2865	0
23	20241112	201300	44658285	2865	2865	2865	2865	0
24	20241112	201200	44658285	2865	2865	2865	2865	0
25	20241112	201100	44658285	2865	2865	2865	2865	0
26	20241112	201000	44658285	2865	2865	2865	2865	0
27	20241112	200900	44658285	2865	2865	2865	2865	0
28	20241112	200800	44658285	2865	2865	2865	2865	0
29	20241112	200700	44658285	2865	2865	2865	2865	0
30	20241112	200600	44658285	2865	2865	2865	2865	0
31	20241112	200500	44658285	2865	2865	2865	2865	0
32	20241112	200400	44658285	2865	2865	2865	2865	1684
33	20241112	200300	44658285	2865	2865	2865	2865	0
34	20241112	200200	44658285	2865	2865	2865	2865	0
35	20241112	200100	44658285	2865	2865	2865	2865	0
36	20241112	200000	44658285	2865	2865	2865	2865	0
37	20241112	195900	44658285	2865	2865	2865	2865	0
38	20241112	195800	44658285	2865	2865	2865	2865	0
39	20241112	195700	44658285	2865	2865	2865	2865	0
40	20241112	195600	44658285	2865	2865	2865	2865	0
41	20241112	195500	44658285	2865	2865	2865	2865	0
42	20241112	195400	44658285	2865	2865	2865	2865	0
43	20241112	195300	44658285	2865	2865	2865	2865	0
44	20241112	195200	44658285	2865	2865	2865	2865	0
45	20241112	195100	44658285	2865	2865	2865	2865	0
46	20241112	195000	44658285	2865	2865	2865	2865	0
47	20241112	194900	44658285	2865	2865	2865	2865	0
48	20241112	194800	44658285	2865	2865	2865	2865	0
49	20241112	194700	44658285	2865	2865	2865	2865	0
50	20241112	194600	44658285	2865	2865	2865	2865	0
51	20241112	194500	44658285	2865	2865	2865	2865	0
52	20241112	194400	44658285	2865	2865	2865	2865	0
53	20241112	194300	44658285	2865	2865	2865	2865	0
54	20241112	194200	44658285	2865	2865	2865	2865	0
55	20241112	194100	44658285	2865	2865	2865	2865	0
56	20241112	194000	44658285	2865	2865	2865	2865	0
57	20241112	193900	44658285	2865	2865	2865	2865	0
58	20241112	193800	44658285	2865	2865	2865	2865	0
59	20241112	193700	44658285	2865	2865	2865	2865	0
60	20241112	193600	44658285	2865	2865	2865	2865	0
61	20241112	193500	44658285	2865	2865	2865	2865	0
62	20241112	193400	44658285	2865	2865	2865	2865	1684
63	20241112	193300	44658285	2865	2865	2865	2865	0
64	20241112	193200	44658285	2865	2865	2865	2865	0
65	20241112	193100	44658285	2865	2865	2865	2865	0
66	20241112	193000	44658285	2865	2865	2865	2865	0
67	20241112	192900	44658285	2865	2865	2865	2865	0
68	20241112	192800	44658285	2865	2865	2865	2865	0
69	20241112	192700	44658285	2865	2865	2865	2865	0
70	20241112	192600	44658285	2865	2865	2865	2865	0
71	20241112	192500	44658285	2865	2865	2865	2865	0
72	20241112	192400	44658285	2865	2865	2865	2865	0
73	20241112	192300	44658285	2865	2865	2865	2865	0
74	20241112	192200	44658285	2865	2865	2865	2865	0
75	20241112	192100	44658285	2865	2865	2865	2865	0
76	20241112	192000	44658285	2865	2865	2865	2865	0
77	20241112	191900	44658285	2865	2865	2865	2865	0
78	20241112	191800	44658285	2865	2865	2865	2865	0
79	20241112	191700	44658285	2865	2865	2865	2865	0
80	20241112	191600	44658285	2865	2865	2865	2865	0
81	20241112	191500	44658285	2865	2865	2865	2865	0
82	20241112	191400	44658285	2865	2865	2865	2865	0
83	20241112	191300	44658285	2865	2865	2865	2865	0
84	20241112	191200	44658285	2865	2865	2865	2865	0
85	20241112	191100	44658285	2865	2865	2865	2865	0
86	20241112	191000	44658285	2865	2865	2865	2865	0
87	20241112	190900	44658285	2865	2865	2865	2865	0
88	20241112	190800	44658285	2865	2865	2865	2865	0
89	20241112	190700	44658285	2865	2865	2865	2865	0
90	20241112	190600	44658285	2865	2865	2865	2865	0
91	20241112	190500	44658285	2865	2865	2865	2865	0
92	20241112	190400	44658285	2865	2865	2865	2865	1684
93	20241112	190300	44658285	2865	2865	2865	2865	0
94	20241112	190200	44658285	2865	2865	2865	2865	0
95	20241112	190100	44658285	2865	2865	2865	2865	0
96	20241112	190000	44658285	2865	2865	2865	2865	0
97	20241112	185900	44658285	2865	2865	2865	2865	0
98	20241112	185800	44658285	2865	2865	2865	2865	0
99	20241112	185700	44658285	2865	2865	2865	2865	0
100	20241112	185600	44658285	2865	2865	2865	2865	0
101	20241112	185500	44658285	2865	2865	2865	2865	0
102	20241112	185400	44658285	2865	2865	2865	2865	0
103	20241112	185300	44658285	2865	2865	2865	2865	0
104	20241112	185200	44658285	2865	2865	2865	2865	0
105	20241112	185100	44658285	2865	2865	2865	2865	0
106	20241112	185000	44658285	2865	2865	2865	2865	0
107	20241112	184900	44658285	2865	2865	2865	2865	0
108	20241112	184800	44658285	2865	2865	2865	2865	0
109	20241112	184700	44658285	2865	2865	2865	2865	0
110	20241112	184600	44658285	2865	2865	2865	2865	0
111	20241112	184500	44658285	2865	2865	2865	2865	0
112	20241112	184400	44658285	2865	2865	2865	2865	0
113	20241112	184300	44658285	2865	2865	2865	2865	0
114	20241112	184200	44658285	2865	2865	2865	2865	0
115	20241112	184100	44658285	2865	2865	2865	2865	0
116	20241112	184000	44658285	2865	2865	2865	2865	0
117	20241112	183900	44658285	2865	2865	2865	2865	0
118	20241112	183800	44658285	2865	2865	2865	2865	0
119	20241112	183700	44658285	2865	2865	2865	2865	0
120	20241112	183600	44658285	2865	2865	2865	2865	0
121	20241112	183500	44658285	2865	2865	2865	2865	0
122	20241112	183400	44658285	2865	2865	2865	2865	1684
123	20241112	183300	44658285	2865	2865	2865	2865	0
124	20241112	183200	44658285	2865	2865	2865	2865	0
125	20241112	183100	44658285	2865	2865	2865	2865	0
126	20241112	183000	44658285	2865	2865	2865	2865	0
127	20241112	182900	44658285	2865	2865	2865	2865	0
128	20241112	182800	44658285	2865	2865	2865	2865	0
129	20241112	182700	44658285	2865	2865	2865	2865	0
130	20241112	182600	44658285	2865	2865	2865	2865	0
131	20241112	182500	44658285	2865	2865	2865	2865	0
132	20241112	182400	44658285	2865	2865	2865	2865	0
133	20241112	182300	44658285	2865	2865	2865	2865	0
134	20241112	182200	44658285	2865	2865	2865	2865	0
135	20241112	182100	44658285	2865	2865	2865	2865	0
136	20241112	182000	44658285	2865	2865	2865	2865	0
137	20241112	181900	44658285	2865	2865	2865	2865	0
138	20241112	181800	44658285	2865	2865	2865	2865	0
139	20241112	181700	44658285	2865	2865	2865	2865	0
140	20241112	181600	44658285	2865	2865	2865	2865	0
141	20241112	181500	44658285	2865	2865	2865	2865	0
142	20241112	181400	44658285	2865	2865	2865	2865	0
143	20241112	181300	44658285	2865	2865	2865	2865	0
144	20241112	181200	44658285	2865	2865	2865	2865	0
145	20241112	181100	44658285	2865	2865	2865	2865	0
146	20241112	181000	44658285	2865	2865	2865	2865	0
147	20241112	180900	44658285	2865	2865	2865	2865	0
148	20241112	180800	44658285	2865	2865	2865	2865	0
149	20241112	180700	44658285	2865	2865	2865	2865	0
150	20241112	180600	44658285	2865	2865	2865	2865	0
151	20241112	180500	44658285	2865	2865	2865	2865	0
152	20241112	180400	44658285	2865	2865	2865	2865	1684
153	20241112	180300	44658285	2865	2865	2865	2865	0
154	20241112	180200	44658285	2865	2865	2865	2865	0
155	20241112	180100	44658285	2865	2865	2865	2865	0
156	20241112	180000	44658285	2865	2865	2865	2865	0
157	20241112	175900	44658285	2865	2865	2865	2865	0
158	20241112	175800	44658285	2865	2865	2865	2865	0
159	20241112	175700	44658285	2865	2865	2865	2865	0
160	20241112	175600	44658285	2865	2865	2865	2865	0
161	20241112	175500	44658285	2865	2865	2865	2865	0
162	20241112	175400	44658285	2865	2865	2865	2865	0
163	20241112	175300	44658285	2865	2865	2865	2865	0
164	20241112	175200	44658285	2865	2865	2865	2865	0
165	20241112	175100	44658285	2865	2865	2865	2865	0
166	20241112	175000	44658285	2865	2865	2865	2865	0
167	20241112	174900	44658285	2865	2865	2865	2865	0
168	20241112	174800	44658285	2865	2865	2865	2865	0
169	20241112	174700	44658285	2865	2865	2865	2865	0
170	20241112	174600	44658285	2865	2865	2865	2865	0
171	20241112	174500	44658285	2865	2865	2865	2865	0
172	20241112	174400	44658285	2865	2865	2865	2865	0
173	20241112	174300	44658285	2865	2865	2865	2865	0
174	20241112	174200	44658285	2865	2865	2865	2865	0
175	20241112	174100	44658285	2865	2865	2865	2865	0
176	20241112	174000	44658285	2865	2865	2865	2865	0
177	20241112	173900	44658285	2865	2865	2865	2865	0
178	20241112	173800	44658285	2865	2865	2865	2865	0
179	20241112	173700	44658285	2865	2865	2865	2865	0
180	20241112	173600	44658285	2865	2865	2865	2865	0
181	20241112	173500	44658285	2865	2865	2865	2865	0
182	20241112	173400	44658285	2865	2865	2865	2865	1684
183	20241112	173300	44658285	2865	2865	2865	2865	0
184	20241112	173200	44658285	2865	2865	2865	2865	0
185	20241112	173100	44658285	2865	2865	2865	2865	0
186	20241112	173000	44658285	2865	2865	2865	2865	0
187	20241112	172900	44658285	2865	2865	2865	2865	0
188	20241112	172800	44658285	2865	2865	2865	2865	0
189	20241112	172700	44658285	2865	2865	2865	2865	0
190	20241112	172600	44658285	2865	2865	2865	2865	0
191	20241112	172500	44658285	2865	2865	2865	2865	0
192	20241112	172400	44658285	2865	2865	2865	2865	0
193	20241112	172300	44658285	2865	2865	2865	2865	0
194	20241112	172200	44658285	2865	2865	2865	2865	0
195	20241112	172100	44658285	2865	2865	2865	2865	0
196	20241112	172000	44658285	2865	2865	2865	2865	0
197	20241112	171900	44658285	2865	2865	2865	2865	0
198	20241112	171800	44658285	2865	2865	2865	2865	0
199	20241112	171700	44658285	2865	2865	2865	2865	0
200	20241112	171600	44658285	2865	2865	2865	2865	0
201	20241112	171500	44658285	2865	2865	2865	2865	0
202	20241112	171400	44658285	2865	2865	2865	2865	0
203	20241112	171300	44658285	2865	2865	2865	2865	0
204	20241112	171200	44658285	2865	2865	2865	2865	0
205	20241112	171100	44658285	2865	2865	2865	2865	0
206	20241112	171000	44658285	2865	2865	2865	2865	0
207	20241112	170900	44658285	2865	2865	2865	2865	0
208	20241112	170800	44658285	2865	2865	2865	2865	0
209	20241112	170700	44658285	2865	2865	2865	2865	0
210	20241112	170600	44658285	2865	2865	2865	2865	0
211	20241112	170500	44658285	2865	2865	2865	2865	0
212	20241112	170400	44658285	2865	2865	2865	2865	1684
213	20241112	170300	44658285	2865	2865	2865	2865	0
214	20241112	170200	44658285	2865	2865	2865	2865	0
215	20241112	170100	44658285	2865	2865	2865	2865	0
216	20241112	170000	44658285	2865	2865	2865	2865	0
217	20241112	165900	44658285	2865	2865	2865	2865	0
218	20241112	165800	44658285	2865	2865	2865	2865	0
219	20241112	165700	44658285	2865	2865	2865	2865	0
220	20241112	165600	44658285	2865	2865	2865	2865	0
221	20241112	165500	44658285	2865	2865	2865	2865	0
222	20241112	165400	44658285	2865	2865	2865	2865	0
223	20241112	165300	44658285	2865	2865	2865	2865	0
224	20241112	165200	44658285	2865	2865	2865	2865	0
225	20241112	165100	44658285	2865	2865	2865	2865	0
226	20241112	165000	44658285	2865	2865	2865	2865	0
227	20241112	164900	44658285	2865	2865	2865	2865	0
228	20241112	164800	44658285	2865	2865	2865	2865	0
229	20241112	164700	44658285	2865	2865	2865	2865	0
230	20241112	164600	44658285	2865	2865	2865	2865	0
231	20241112	164500	44658285	2865	2865	2865	2865	0
232	20241112	164400	44658285	2865	2865	2865	2865	0
233	20241112	164300	44658285	2865	2865	2865	2865	0
234	20241112	164200	44658285	2865	2865	2865	2865	0
235	20241112	164100	44658285	2865	2865	2865	2865	0
236	20241112	164000	44658285	2865	2865	2865	2865	0
237	20241112	163900	44658285	2865	2865	2865	2865	0
238	20241112	163800	44658285	2865	2865	2865	2865	0
239	20241112	163700	44658285	2865	2865	2865	2865	0
240	20241112	163600	44658285	2865	2865	2865	2865	0
241	20241112	163500	44658285	2865	2865	2865	2865	0
242	20241112	163400	44658285	2865	2865	2865	2865	1684
243	20241112	163300	44658285	2865	2865	2865	2865	0
244	20241112	163200	44658285	2865	2865	2865	2865	0
245	20241112	163100	44658285	2865	2865	2865	2865	0
246	20241112	163000	44658285	2865	2865	2865	2865	0
247	20241112	162900	44658285	2865	2865	2865	2865	0
248	20241112	162800	44658285	2865	2865	2865	2865	0
249	20241112	162700	44658285	2865	2865	2865	2865	0
250	20241112	162600	44658285	2865	2865	2865	2865	0
251	20241112	162500	44658285	2865	2865	2865	2865	0
252	20241112	162400	44658285	2865	2865	2865	2865	0
253	20241112	162300	44658285	2865	2865	2865	2865	0
254	20241112	162200	44658285	2865	2865	2865	2865	0
255	20241112	162100	44658285	2865	2865	2865	2865	0
256	20241112	162000	44658285	2865	2865	2865	2865	0
257	20241112	161900	44658285	2865	2865	2865	2865	0
258	20241112	161800	44658285	2865	2865	2865	2865	0
259	20241112	161700	44658285	2865	2865	2865	2865	0
260	20241112	161600	44658285	2865	2865	2865	2865	0
261	20241112	161500	44658285	2865	2865	2865	2865	0
262	20241112	161400	44658285	2865	2865	2865	2865	0
263	20241112	161300	44658285	2865	2865	2865	2865	0
264	20241112	161200	44658285	2865	2865	2865	2865	0
265	20241112	161100	44658285	2865	2865	2865	2865	0
266	20241112	161000	44658285	2865	2865	2865	2865	0
267	20241112	160900	44658285	2865	2865	2865	2865	0
268	20241112	160800	44658285	2865	2865	2865	2865	0
269	20241112	160700	44658285	2865	2865	2865	2865	0
270	20241112	160600	44658285	2865	2865	2865	2865	0
271	20241112	160500	44658285	2865	2865	2865	2865	0
272	20241112	160400	44658285	2865	2865	2865	2865	1684
273	20241112	160300	44658285	2865	2865	2865	2865	0
274	20241112	160200	44658285	2865	2865	2865	2865	0
275	20241112	160100	44658285	2865	2865	2865	2865	0
276	20241112	160000	44658285	2865	2865	2865	2865	0
277	20241112	155900	44658285	2865	2865	2865	2865	0
278	20241112	155800	44658285	2865	2865	2865	2865	0
279	20241112	155700	44658285	2865	2865	2865	2865	0
280	20241112	155600	44658285	2865	2865	2865	2865	0
281	20241112	155500	44658285	2865	2865	2865	2865	0
282	20241112	155400	44658285	2865	2865	2865	2865	0
283	20241112	155300	44658285	2865	2865	2865	2865	0
284	20241112	155200	44658285	2865	2865	2865	2865	0
285	20241112	155100	44658285	2865	2865	2865	2865	0
286	20241112	155000	44658285	2865	2865	2865	2865	0
287	20241112	154900	44658285	2865	2865	2865	2865	0
288	20241112	154800	44658285	2865	2865	2865	2865	0
289	20241112	154700	44658285	2865	2865	2865	2865	0
290	20241112	154600	44658285	2865	2865	2865	2865	0
291	20241112	154500	44658285	2865	2865	2865	2865	0
292	20241112	154400	44658285	2865	2865	2865	2865	0
293	20241112	154300	44658285	2865	2865	2865	2865	0
294	20241112	154200	44658285	2865	2865	2865	2865	0
295	20241112	154100	44658285	2865	2865	2865	2865	0
296	20241112	154000	44658285	2865	2865	2865	2865	0
297	20241112	153900	44658285	2865	2865	2865	2865	0
298	20241112	153800	44658285	2865	2865	2865	2865	0
299	20241112	153700	44658285	2865	2865	2865	2865	0
300	20241112	153600	44658285	2865	2865	2865	2865	0
301	20241112	153500	44658285	2865	2865	2865	2865	0
302	20241112	153400	44658285	2865	2865	2865	2865	1684
303	20241112	153300	44658285	2865	2865	2865	2865	0
304	20241112	153200	44658285	2865	2865	2865	2865	0
305	20241112	153100	44658285	2865	2865	2865	2865	0
306	20241112	153000	44658285	2865	2865	2865	2865	1684
307	20241112	152900	39833625	2905	2905	2905	2905	0
308	20241112	152800	39833625	2905	2905	2905	2905	0
309	20241112	152700	39833625	2905	2905	2905	2905	0
310	20241112	152600	39833625	2905	2905	2905	2905	0
311	20241112	152500	39833625	2905	2905	2905	2905	0
312	20241112	152400	39833625	2905	2905	2905	2905	0
313	20241112	152300	39833625	2905	2905	2905	2905	0
314	20241112	152200	39833625	2905	2905	2905	2905	0
315	20241112	152100	39833625	2905	2905	2905	2905	0
316	20241112	152000	39833625	2905	2905	2905	2905	0
317	20241112	151900	39833625	2905	2905	2905	2905	0
318	20241112	151800	39833625	2905	2905	2905	2905	0
319	20241112	151700	39833625	2905	2905	2905	2905	0
320	20241112	151600	39833625	2905	2905	2905	2905	0
321	20241112	151500	39833625	2905	2905	2905	2905	0
322	20241112	151400	39833625	2905	2905	2905	2905	0
323	20241112	151300	39833625	2905	2905	2905	2905	0
324	20241112	151200	39833625	2905	2905	2905	2905	0
325	20241112	151100	39833625	2905	2905	2905	2905	0
326	20241112	151000	39833625	2905	2905	2905	2905	0
327	20241112	150900	39833625	2905	2905	2905	2905	0
328	20241112	150800	39833625	2905	2905	2905	2905	0
329	20241112	150700	39833625	2905	2905	2905	2905	0
330	20241112	150600	39833625	2905	2905	2905	2905	0
331	20241112	150500	39833625	2905	2905	2905	2905	0
332	20241112	150400	39833625	2905	2905	2905	2905	400
333	20241112	150300	38671625	2905	2905	2905	2905	0
334	20241112	150200	38671625	2905	2905	2905	2905	1
335	20241112	150100	38668720	2890	2890	2890	2890	11
336	20241112	150000	38636930	2905	2905	2905	2905	0
337	20241112	145900	38636930	2905	2905	2905	2905	0
338	20241112	145800	38636930	2905	2905	2905	2905	1
339	20241112	145700	38634025	2890	2890	2890	2890	0
340	20241112	145600	38634025	2890	2890	2890	2890	18
341	20241112	145500	38582005	2905	2905	2905	2905	0
342	20241112	145400	38582005	2905	2905	2905	2895	105
343	20241112	145300	38276990	2905	2905	2905	2905	0
344	20241112	145200	38276990	2905	2905	2905	2905	0
345	20241112	145100	38276990	2905	2905	2905	2905	0
346	20241112	145000	38276990	2905	2905	2905	2905	0
347	20241112	144900	38276990	2905	2905	2905	2905	0
348	20241112	144800	38276990	2905	2905	2905	2905	0
349	20241112	144700	38276990	2905	2905	2905	2905	0
350	20241112	144600	38276990	2905	2905	2905	2905	0
351	20241112	144500	38276990	2905	2905	2905	2905	2
352	20241112	144400	38271180	2910	2910	2910	2910	0
353	20241112	144300	38271180	2910	2910	2910	2910	0
354	20241112	144200	38271180	2910	2910	2910	2910	0
355	20241112	144100	38271180	2910	2910	2910	2910	0
356	20241112	144000	38271180	2910	2910	2910	2910	1
357	20241112	143900	38268270	2905	2905	2905	2905	0
358	20241112	143800	38268270	2905	2905	2905	2905	0
359	20241112	143700	38268270	2905	2905	2905	2905	7
360	20241112	143600	38247935	2905	2905	2905	2905	14
361	20241112	143500	38207265	2905	2905	2905	2905	0
362	20241112	143400	38207265	2905	2905	2905	2905	0
363	20241112	143300	38207265	2905	2905	2905	2905	0
364	20241112	143200	38207265	2905	2905	2905	2905	0
365	20241112	143100	38207265	2905	2905	2905	2905	0
366	20241112	143000	38207265	2905	2905	2905	2905	2
367	20241112	142900	38201455	2910	2910	2910	2910	0
368	20241112	142800	38201455	2910	2910	2910	2910	0
369	20241112	142700	38201455	2910	2910	2910	2910	0
370	20241112	142600	38201455	2910	2910	2910	2910	0
371	20241112	142500	38201455	2910	2910	2910	2910	0
372	20241112	142400	38201455	2910	2910	2910	2910	116
373	20241112	142300	37863895	2910	2910	2910	2910	0
374	20241112	142200	37863895	2910	2910	2910	2910	36
375	20241112	142100	37759135	2915	2915	2915	2915	0
376	20241112	142000	37759135	2915	2915	2915	2915	0
377	20241112	141900	37759135	2915	2915	2915	2915	0
378	20241112	141800	37759135	2915	2915	2915	2915	0
379	20241112	141700	37759135	2915	2915	2915	2915	0
380	20241112	141600	37759135	2915	2910	2915	2910	59
381	20241112	141500	37587195	2910	2910	2910	2910	2
382	20241112	141400	37581375	2915	2915	2915	2915	0
383	20241112	141300	37581375	2915	2915	2915	2915	0
384	20241112	141200	37581375	2915	2915	2915	2915	0
385	20241112	141100	37581375	2915	2915	2915	2915	0
386	20241112	141000	37581375	2915	2915	2915	2915	100
387	20241112	140900	37289875	2910	2910	2910	2910	5
388	20241112	140800	37275325	2910	2910	2910	2910	0
389	20241112	140700	37275325	2910	2910	2910	2910	0
390	20241112	140600	37275325	2910	2910	2910	2910	0
391	20241112	140500	37275325	2910	2910	2910	2910	0
392	20241112	140400	37275325	2910	2910	2910	2910	0
393	20241112	140300	37275325	2910	2910	2910	2910	0
394	20241112	140200	37275325	2910	2910	2910	2910	0
395	20241112	140100	37275325	2910	2910	2910	2910	0
396	20241112	140000	37275325	2910	2910	2910	2910	44
397	20241112	135900	37147285	2905	2905	2905	2905	0
398	20241112	135800	37147285	2905	2905	2905	2905	0
399	20241112	135700	37147285	2905	2905	2905	2905	0
400	20241112	135600	37147285	2905	2905	2905	2905	0
401	20241112	135500	37147285	2905	2905	2905	2905	0
402	20241112	135400	37147285	2905	2905	2905	2905	0
403	20241112	135300	37147285	2905	2905	2905	2905	0
404	20241112	135200	37147285	2905	2905	2905	2905	0
405	20241112	135100	37147285	2905	2905	2905	2905	0
406	20241112	135000	37147285	2905	2905	2905	2905	0
407	20241112	134900	37147285	2905	2905	2905	2905	0
408	20241112	134800	37147285	2905	2905	2905	2905	0
409	20241112	134700	37147285	2905	2905	2905	2905	0
410	20241112	134600	37147285	2905	2905	2905	2905	0
411	20241112	134500	37147285	2905	2905	2905	2905	2
412	20241112	134400	37141475	2910	2910	2910	2910	0
413	20241112	134300	37141475	2910	2910	2910	2910	0
414	20241112	134200	37141475	2910	2910	2910	2910	0
415	20241112	134100	37141475	2910	2910	2910	2910	0
416	20241112	134000	37141475	2910	2910	2910	2910	0
417	20241112	133900	37141475	2910	2910	2910	2910	0
418	20241112	133800	37141475	2910	2910	2910	2910	0
419	20241112	133700	37141475	2910	2910	2910	2910	0
420	20241112	133600	37141475	2910	2910	2910	2910	0
421	20241112	133500	37141475	2910	2910	2910	2910	0
422	20241112	133400	37141475	2910	2905	2910	2905	9
423	20241112	133300	37115325	2905	2905	2905	2905	0
424	20241112	133200	37115325	2905	2905	2905	2905	0
425	20241112	133100	37115325	2905	2905	2905	2905	0
426	20241112	133000	37115325	2905	2910	2910	2905	12
427	20241112	132900	37080415	2915	2915	2915	2915	55
428	20241112	132800	36920090	2915	2915	2915	2915	0
429	20241112	132700	36920090	2915	2915	2915	2915	0
430	20241112	132600	36920090	2915	2915	2915	2915	0
431	20241112	132500	36920090	2915	2915	2915	2915	0
432	20241112	132400	36920090	2915	2915	2915	2915	0
433	20241112	132300	36920090	2915	2915	2915	2915	0
434	20241112	132200	36920090	2915	2915	2915	2915	172
435	20241112	132100	36418710	2900	2900	2900	2900	0
436	20241112	132000	36418710	2900	2900	2900	2900	0
437	20241112	131900	36418710	2900	2900	2900	2900	0
438	20241112	131800	36418710	2900	2900	2900	2900	0
439	20241112	131700	36418710	2900	2900	2900	2900	0
440	20241112	131600	36418710	2900	2900	2900	2900	0
441	20241112	131500	36418710	2900	2900	2900	2900	3
442	20241112	131400	36410010	2900	2900	2900	2900	2
443	20241112	131300	36404210	2900	2900	2900	2900	300
444	20241112	131200	35534210	2890	2900	2900	2890	585
445	20241112	131100	33843020	2915	2915	2915	2915	0
446	20241112	131000	33843020	2915	2915	2915	2915	0
447	20241112	130900	33843020	2915	2915	2915	2915	50
448	20241112	130800	33697270	2920	2920	2920	2920	50
449	20241112	130700	33551270	2920	2920	2920	2920	10
450	20241112	130600	33522070	2860	2930	2930	2810	4687
451	20241112	130500	20026645	2950	2950	2950	2950	0
452	20241112	130400	20026645	2950	2965	2965	2925	1606
453	20241112	130300	15304610	2965	2965	2965	2965	0
454	20241112	130200	15304610	2965	2965	2965	2965	0
455	20241112	130100	15304610	2965	2965	2965	2965	0
456	20241112	130000	15304610	2965	2965	2965	2965	3
457	20241112	125900	15295715	2965	2965	2965	2965	0
458	20241112	125800	15295715	2965	2965	2965	2965	0
459	20241112	125700	15295715	2965	2965	2965	2965	0
460	20241112	125600	15295715	2965	2965	2965	2965	0
461	20241112	125500	15295715	2965	2965	2965	2965	0
462	20241112	125400	15295715	2965	2965	2965	2965	0
463	20241112	125300	15295715	2965	2965	2965	2965	0
464	20241112	125200	15295715	2965	2965	2965	2965	0
465	20241112	125100	15295715	2965	2965	2965	2965	0
466	20241112	125000	15295715	2965	2965	2965	2965	0
467	20241112	124900	15295715	2965	2965	2965	2965	0
468	20241112	124800	15295715	2965	2965	2965	2965	0
469	20241112	124700	15295715	2965	2965	2965	2965	0
470	20241112	124600	15295715	2965	2965	2965	2965	0
471	20241112	124500	15295715	2965	2965	2965	2965	3
472	20241112	124400	15286820	2965	2965	2965	2965	0
473	20241112	124300	15286820	2965	2965	2965	2965	0
474	20241112	124200	15286820	2965	2965	2965	2965	0
475	20241112	124100	15286820	2965	2965	2965	2965	0
476	20241112	124000	15286820	2965	2965	2965	2965	0
477	20241112	123900	15286820	2965	2965	2965	2965	0
478	20241112	123800	15286820	2965	2965	2965	2965	0
479	20241112	123700	15286820	2965	2965	2965	2965	45
480	20241112	123600	15153395	2945	2945	2945	2945	0
481	20241112	123500	15153395	2945	2945	2945	2945	0
482	20241112	123400	15153395	2945	2945	2945	2945	0
483	20241112	123300	15153395	2945	2945	2945	2945	0
484	20241112	123200	15153395	2945	2945	2945	2945	0
485	20241112	123100	15153395	2945	2945	2945	2945	11
486	20241112	123000	15121000	2970	2945	2970	2945	4
487	20241112	122900	15109195	2975	2975	2975	2975	0
488	20241112	122800	15109195	2975	2975	2975	2975	0
489	20241112	122700	15109195	2975	2975	2975	2975	0
490	20241112	122600	15109195	2975	2975	2975	2975	0
491	20241112	122500	15109195	2975	2975	2975	2975	0
492	20241112	122400	15109195	2975	2975	2975	2975	0
493	20241112	122300	15109195	2975	2975	2975	2975	0
494	20241112	122200	15109195	2975	2975	2975	2975	0
495	20241112	122100	15109195	2975	2975	2975	2975	0
496	20241112	122000	15109195	2975	2975	2975	2975	0
497	20241112	121900	15109195	2975	2975	2975	2975	0
498	20241112	121800	15109195	2975	2975	2975	2975	0
499	20241112	121700	15109195	2975	2975	2975	2975	0
500	20241112	121600	15109195	2975	2975	2975	2975	0
501	20241112	121500	15109195	2975	2950	2975	2945	4
502	20241112	121400	15097375	2975	2975	2975	2975	0
503	20241112	121300	15097375	2975	2975	2975	2975	0
504	20241112	121200	15097375	2975	2975	2975	2975	0
505	20241112	121100	15097375	2975	2975	2975	2975	0
506	20241112	121000	15097375	2975	2975	2975	2975	0
507	20241112	120900	15097375	2975	2975	2975	2975	0
508	20241112	120800	15097375	2975	2975	2975	2975	0
509	20241112	120700	15097375	2975	2975	2975	2975	0
510	20241112	120600	15097375	2975	2975	2975	2975	0
511	20241112	120500	15097375	2975	2975	2975	2975	0
512	20241112	120400	15097375	2975	2975	2975	2975	0
513	20241112	120300	15097375	2975	2975	2975	2975	0
514	20241112	120200	15097375	2975	2975	2975	2975	0
515	20241112	120100	15097375	2975	2975	2975	2975	1
516	20241112	120000	15094400	2950	2950	2950	2950	3
517	20241112	115900	15085550	2975	2975	2975	2975	0
518	20241112	115800	15085550	2975	2975	2975	2975	0
519	20241112	115700	15085550	2975	2975	2975	2975	0
520	20241112	115600	15085550	2975	2975	2975	2975	0
521	20241112	115500	15085550	2975	2975	2975	2975	0
522	20241112	115400	15085550	2975	2975	2975	2975	0
523	20241112	115300	15085550	2975	2975	2975	2975	0
524	20241112	115200	15085550	2975	2975	2975	2975	0
525	20241112	115100	15085550	2975	2975	2975	2975	0
526	20241112	115000	15085550	2975	2975	2975	2975	0
527	20241112	114900	15085550	2975	2975	2975	2975	0
528	20241112	114800	15085550	2975	2975	2975	2975	0
529	20241112	114700	15085550	2975	2975	2975	2975	0
530	20241112	114600	15085550	2975	2975	2975	2975	1
531	20241112	114500	15082575	2945	2945	2945	2945	3
532	20241112	114400	15073740	2980	2980	2980	2980	0
533	20241112	114300	15073740	2980	2980	2980	2980	0
534	20241112	114200	15073740	2980	2980	2980	2980	0
535	20241112	114100	15073740	2980	2980	2980	2980	0
536	20241112	114000	15073740	2980	2980	2980	2980	0
537	20241112	113900	15073740	2980	2980	2980	2980	0
538	20241112	113800	15073740	2980	2980	2980	2980	0
539	20241112	113700	15073740	2980	2980	2980	2980	0
540	20241112	113600	15073740	2980	2980	2980	2980	0
541	20241112	113500	15073740	2980	2980	2980	2980	0
542	20241112	113400	15073740	2980	2980	2980	2980	0
543	20241112	113300	15073740	2980	2980	2980	2980	0
544	20241112	113200	15073740	2980	2980	2980	2980	0
545	20241112	113100	15073740	2980	2980	2980	2980	1
546	20241112	113000	15070760	2945	2945	2945	2945	3
547	20241112	112900	15061925	2985	2985	2985	2985	0
548	20241112	112800	15061925	2985	2985	2985	2985	0
549	20241112	112700	15061925	2985	2985	2985	2985	0
550	20241112	112600	15061925	2985	2985	2985	2985	0
551	20241112	112500	15061925	2985	2985	2985	2985	0
552	20241112	112400	15061925	2985	2985	2985	2985	0
553	20241112	112300	15061925	2985	2985	2985	2985	0
554	20241112	112200	15061925	2985	2985	2985	2985	0
555	20241112	112100	15061925	2985	2985	2985	2985	0
556	20241112	112000	15061925	2985	2975	2985	2975	20
557	20241112	111900	15002375	2945	2945	2945	2945	0
558	20241112	111800	15002375	2945	2945	2945	2945	0
559	20241112	111700	15002375	2945	2945	2945	2945	0
560	20241112	111600	15002375	2945	2945	2945	2945	0
561	20241112	111500	15002375	2945	2945	2945	2945	3
562	20241112	111400	14993540	3020	3020	3020	3020	0
563	20241112	111300	14993540	3020	3020	3020	3020	0
564	20241112	111200	14993540	3020	3020	3020	3020	0
565	20241112	111100	14993540	3020	3020	3020	3020	0
566	20241112	111000	14993540	3020	3020	3020	3020	0
567	20241112	110900	14993540	3020	3020	3020	3020	0
568	20241112	110800	14993540	3020	3020	3020	3020	0
569	20241112	110700	14993540	3020	3020	3020	3020	0
570	20241112	110600	14993540	3020	3020	3020	3020	0
571	20241112	110500	14993540	3020	3020	3020	3020	0
572	20241112	110400	14993540	3020	3020	3020	3020	0
573	20241112	110300	14993540	3020	3020	3020	3020	0
574	20241112	110200	14993540	3020	3020	3020	3020	2
575	20241112	110100	14987500	3020	3020	3020	3020	0
576	20241112	110000	14987500	3020	2940	3020	2940	4
577	20241112	105900	14975660	3030	3030	3030	3030	0
578	20241112	105800	14975660	3030	3030	3030	3030	0
579	20241112	105700	14975660	3030	3030	3030	3030	0
580	20241112	105600	14975660	3030	3030	3030	3030	0
581	20241112	105500	14975660	3030	3010	3030	3010	20
582	20241112	105400	14915080	3010	2995	3010	2995	20
583	20241112	105300	14854965	2995	2995	2995	2995	0
584	20241112	105200	14854965	2995	2935	2995	2935	5
585	20241112	105100	14840230	2930	2950	2950	2930	1000
586	20241112	105000	11906190	2950	2950	2950	2950	0
587	20241112	104900	11906190	2950	2950	2950	2950	0
588	20241112	104800	11906190	2950	2950	2950	2950	0
589	20241112	104700	11906190	2950	2950	2950	2950	200
590	20241112	104600	11316190	2950	2950	2950	2950	0
591	20241112	104500	11316190	2950	2950	2950	2950	3
592	20241112	104400	11307340	2950	2950	2950	2950	0
593	20241112	104300	11307340	2950	2950	2950	2950	0
594	20241112	104200	11307340	2950	2950	2950	2950	2
595	20241112	104100	11301440	3010	3010	3010	3010	0
596	20241112	104000	11301440	3010	3010	3010	3010	0
597	20241112	103900	11301440	3010	3010	3010	3010	0
598	20241112	103800	11301440	3010	3010	3010	3010	0
599	20241112	103700	11301440	3010	3010	3010	3010	0
600	20241112	103600	11301440	3010	3010	3010	3010	0
601	20241112	103500	11301440	3010	3010	3010	3010	0
602	20241112	103400	11301440	3010	3010	3010	3010	0
603	20241112	103300	11301440	3010	3010	3010	3010	0
604	20241112	103200	11301440	3010	3010	3010	3010	0
605	20241112	103100	11301440	3010	3010	3010	3010	0
606	20241112	103000	11301440	3010	2950	3010	2950	4
607	20241112	102900	11289580	3010	3010	3010	3010	0
608	20241112	102800	11289580	3010	3010	3010	3010	0
609	20241112	102700	11289580	3010	3010	3010	3010	0
610	20241112	102600	11289580	3010	3010	3010	3010	0
611	20241112	102500	11289580	3010	3010	3010	3010	1
612	20241112	102400	11286570	2950	2950	2950	2950	5
613	20241112	102300	11271820	3005	3005	3005	3005	0
614	20241112	102200	11271820	3005	3005	3005	3005	0
615	20241112	102100	11271820	3005	3005	3005	3005	1
616	20241112	102000	11268815	2950	3000	3000	2950	7
617	20241112	101900	11248115	2950	3005	3005	2950	120
618	20241112	101800	10893515	3005	3005	3005	3005	16
619	20241112	101700	10845435	3005	3005	3005	3005	0
620	20241112	101600	10845435	3005	3005	3005	3005	0
621	20241112	101500	10845435	3005	3005	3005	3005	3
622	20241112	101400	10836420	3005	3005	3005	3005	0
623	20241112	101300	10836420	3005	3005	3005	3005	0
624	20241112	101200	10836420	3005	3005	3005	3005	54
625	20241112	101100	10674150	3000	3000	3000	3000	0
626	20241112	101000	10674150	3000	3000	3000	3000	0
627	20241112	100900	10674150	3000	3000	3000	3000	0
628	20241112	100800	10674150	3000	3000	3000	3000	0
629	20241112	100700	10674150	3000	3000	3000	3000	0
630	20241112	100600	10674150	3000	3000	3000	3000	0
631	20241112	100500	10674150	3000	3000	3000	3000	0
632	20241112	100400	10674150	3000	3000	3000	3000	100
633	20241112	100300	10374150	3000	3000	3000	3000	0
634	20241112	100200	10374150	3000	3000	3000	3000	0
635	20241112	100100	10374150	3000	3000	3000	3000	0
636	20241112	100000	10374150	3000	2950	3000	2950	4
637	20241112	095900	10362300	3000	3000	3000	3000	0
638	20241112	095800	10362300	3000	2950	3000	2950	57
639	20241112	095700	10194100	3000	3000	3000	3000	0
640	20241112	095600	10194100	3000	3000	3000	3000	0
641	20241112	095500	10194100	3000	3000	3000	3000	0
642	20241112	095400	10194100	3000	2950	3000	2950	2
643	20241112	095300	10188150	3000	3000	3000	3000	0
644	20241112	095200	10188150	3000	3000	3000	3000	0
645	20241112	095100	10188150	3000	3000	3000	3000	0
646	20241112	095000	10188150	3000	3000	3000	3000	0
647	20241112	094900	10188150	3000	3000	3000	3000	0
648	20241112	094800	10188150	3000	3000	3000	3000	0
649	20241112	094700	10188150	3000	3000	3000	3000	0
650	20241112	094600	10188150	3000	3000	3000	3000	1
651	20241112	094500	10185150	2950	2950	2950	2950	24
652	20241112	094400	10114350	3000	3000	3000	3000	0
653	20241112	094300	10114350	3000	3000	3000	3000	0
654	20241112	094200	10114350	3000	3000	3000	3000	0
655	20241112	094100	10114350	3000	3000	3000	3000	0
656	20241112	094000	10114350	3000	2970	3000	2970	101
657	20241112	093900	9814350	2970	2970	2970	2970	0
658	20241112	093800	9814350	2970	2970	2970	2965	2220
659	20241112	093700	3223950	2970	2970	2970	2970	0
660	20241112	093600	3223950	2970	2970	2970	2970	0
661	20241112	093500	3223950	2970	2970	2970	2970	0
662	20241112	093400	3223950	2970	2970	2970	2970	0
663	20241112	093300	3223950	2970	2970	2970	2970	2
664	20241112	093200	3218010	2970	2970	2970	2970	10
665	20241112	093100	3188310	3030	3030	3030	3030	0
666	20241112	093000	3188310	3030	3030	3030	3030	0
667	20241112	092900	3188310	3030	3030	3030	3030	0
668	20241112	092800	3188310	3030	3030	3030	3030	1
669	20241112	092700	3185280	3050	3050	3050	3050	0
670	20241112	092600	3185280	3050	3050	3050	3050	0
671	20241112	092500	3185280	3050	3050	3050	3050	0
672	20241112	092400	3185280	3050	3050	3050	3050	0
673	20241112	092300	3185280	3050	3050	3050	3050	0
674	20241112	092200	3185280	3050	3050	3050	3050	0
675	20241112	092100	3185280	3050	3050	3050	3050	0
676	20241112	092000	3185280	3050	3050	3050	3050	0
677	20241112	091900	3185280	3050	3050	3050	3050	0
678	20241112	091800	3185280	3050	3050	3050	3050	0
679	20241112	091700	3185280	3050	3050	3050	3050	0
680	20241112	091600	3185280	3050	3050	3050	3050	0
681	20241112	091500	3185280	3050	3050	3050	3050	0
682	20241112	091400	3185280	3050	3050	3050	3050	0
683	20241112	091300	3185280	3050	3050	3050	3050	0
684	20241112	091200	3185280	3050	3050	3050	3050	0
685	20241112	091100	3185280	3050	3050	3050	3050	0
686	20241112	091000	3185280	3050	3050	3050	3050	0
687	20241112	090900	3185280	3050	3050	3050	3050	0
688	20241112	090800	3185280	3050	3050	3050	3050	0
689	20241112	090700	3185280	3050	3050	3050	3050	0
690	20241112	090600	3185280	3050	3050	3050	3050	0
691	20241112	090500	3185280	3050	3050	3050	3050	1
692	20241112	090400	3182230	2950	3015	3015	2950	703
693	20241112	090300	1097815	3015	3025	3025	3015	62
694	20241112	090200	910570	3055	3055	3055	3055	1
695	20241112	090100	907515	3015	3015	3015	3015	0
696	20241112	090000	907515	3015	3015	3015	3015	301