KissMeData/208350/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	202400	11725550	2830	2830	2830	2830	34
3	20241114	202300	11725550	2830	2830	2830	2830	0
4	20241114	202200	11725550	2830	2830	2830	2830	0
5	20241114	202100	11725550	2830	2830	2830	2830	0
6	20241114	202000	11725550	2830	2830	2830	2830	0
7	20241114	201900	11725550	2830	2830	2830	2830	0
8	20241114	201800	11725550	2830	2830	2830	2830	0
9	20241114	201700	11725550	2830	2830	2830	2830	0
10	20241114	201600	11725550	2830	2830	2830	2830	0
11	20241114	201500	11725550	2830	2830	2830	2830	0
12	20241114	201400	11725550	2830	2830	2830	2830	0
13	20241114	201300	11725550	2830	2830	2830	2830	0
14	20241114	201200	11725550	2830	2830	2830	2830	0
15	20241114	201100	11725550	2830	2830	2830	2830	0
16	20241114	201000	11725550	2830	2830	2830	2830	0
17	20241114	200900	11725550	2830	2830	2830	2830	0
18	20241114	200800	11725550	2830	2830	2830	2830	0
19	20241114	200700	11725550	2830	2830	2830	2830	0
20	20241114	200600	11725550	2830	2830	2830	2830	0
21	20241114	200500	11725550	2830	2830	2830	2830	0
22	20241114	200400	11725550	2830	2830	2830	2830	0
23	20241114	200300	11725550	2830	2830	2830	2830	0
24	20241114	200200	11725550	2830	2830	2830	2830	0
25	20241114	200100	11725550	2830	2830	2830	2830	0
26	20241114	200000	11725550	2830	2830	2830	2830	0
27	20241114	195900	11725550	2830	2830	2830	2830	0
28	20241114	195800	11725550	2830	2830	2830	2830	0
29	20241114	195700	11725550	2830	2830	2830	2830	0
30	20241114	195600	11725550	2830	2830	2830	2830	0
31	20241114	195500	11725550	2830	2830	2830	2830	0
32	20241114	195400	11725550	2830	2830	2830	2830	34
33	20241114	195300	11725550	2830	2830	2830	2830	0
34	20241114	195200	11725550	2830	2830	2830	2830	0
35	20241114	195100	11725550	2830	2830	2830	2830	0
36	20241114	195000	11725550	2830	2830	2830	2830	0
37	20241114	194900	11725550	2830	2830	2830	2830	0
38	20241114	194800	11725550	2830	2830	2830	2830	0
39	20241114	194700	11725550	2830	2830	2830	2830	0
40	20241114	194600	11725550	2830	2830	2830	2830	0
41	20241114	194500	11725550	2830	2830	2830	2830	0
42	20241114	194400	11725550	2830	2830	2830	2830	0
43	20241114	194300	11725550	2830	2830	2830	2830	0
44	20241114	194200	11725550	2830	2830	2830	2830	0
45	20241114	194100	11725550	2830	2830	2830	2830	0
46	20241114	194000	11725550	2830	2830	2830	2830	0
47	20241114	193900	11725550	2830	2830	2830	2830	0
48	20241114	193800	11725550	2830	2830	2830	2830	0
49	20241114	193700	11725550	2830	2830	2830	2830	0
50	20241114	193600	11725550	2830	2830	2830	2830	0
51	20241114	193500	11725550	2830	2830	2830	2830	0
52	20241114	193400	11725550	2830	2830	2830	2830	0
53	20241114	193300	11725550	2830	2830	2830	2830	0
54	20241114	193200	11725550	2830	2830	2830	2830	0
55	20241114	193100	11725550	2830	2830	2830	2830	0
56	20241114	193000	11725550	2830	2830	2830	2830	0
57	20241114	192900	11725550	2830	2830	2830	2830	0
58	20241114	192800	11725550	2830	2830	2830	2830	0
59	20241114	192700	11725550	2830	2830	2830	2830	0
60	20241114	192600	11725550	2830	2830	2830	2830	0
61	20241114	192500	11725550	2830	2830	2830	2830	0
62	20241114	192400	11725550	2830	2830	2830	2830	34
63	20241114	192300	11725550	2830	2830	2830	2830	0
64	20241114	192200	11725550	2830	2830	2830	2830	0
65	20241114	192100	11725550	2830	2830	2830	2830	0
66	20241114	192000	11725550	2830	2830	2830	2830	0
67	20241114	191900	11725550	2830	2830	2830	2830	0
68	20241114	191800	11725550	2830	2830	2830	2830	0
69	20241114	191700	11725550	2830	2830	2830	2830	0
70	20241114	191600	11725550	2830	2830	2830	2830	0
71	20241114	191500	11725550	2830	2830	2830	2830	0
72	20241114	191400	11725550	2830	2830	2830	2830	0
73	20241114	191300	11725550	2830	2830	2830	2830	0
74	20241114	191200	11725550	2830	2830	2830	2830	0
75	20241114	191100	11725550	2830	2830	2830	2830	0
76	20241114	191000	11725550	2830	2830	2830	2830	0
77	20241114	190900	11725550	2830	2830	2830	2830	0
78	20241114	190800	11725550	2830	2830	2830	2830	0
79	20241114	190700	11725550	2830	2830	2830	2830	0
80	20241114	190600	11725550	2830	2830	2830	2830	0
81	20241114	190500	11725550	2830	2830	2830	2830	0
82	20241114	190400	11725550	2830	2830	2830	2830	0
83	20241114	190300	11725550	2830	2830	2830	2830	0
84	20241114	190200	11725550	2830	2830	2830	2830	0
85	20241114	190100	11725550	2830	2830	2830	2830	0
86	20241114	190000	11725550	2830	2830	2830	2830	0
87	20241114	185900	11725550	2830	2830	2830	2830	0
88	20241114	185800	11725550	2830	2830	2830	2830	0
89	20241114	185700	11725550	2830	2830	2830	2830	0
90	20241114	185600	11725550	2830	2830	2830	2830	0
91	20241114	185500	11725550	2830	2830	2830	2830	0
92	20241114	185400	11725550	2830	2830	2830	2830	34
93	20241114	185300	11725550	2830	2830	2830	2830	0
94	20241114	185200	11725550	2830	2830	2830	2830	0
95	20241114	185100	11725550	2830	2830	2830	2830	0
96	20241114	185000	11725550	2830	2830	2830	2830	0
97	20241114	184900	11725550	2830	2830	2830	2830	0
98	20241114	184800	11725550	2830	2830	2830	2830	0
99	20241114	184700	11725550	2830	2830	2830	2830	0
100	20241114	184600	11725550	2830	2830	2830	2830	0
101	20241114	184500	11725550	2830	2830	2830	2830	0
102	20241114	184400	11725550	2830	2830	2830	2830	0
103	20241114	184300	11725550	2830	2830	2830	2830	0
104	20241114	184200	11725550	2830	2830	2830	2830	0
105	20241114	184100	11725550	2830	2830	2830	2830	0
106	20241114	184000	11725550	2830	2830	2830	2830	0
107	20241114	183900	11725550	2830	2830	2830	2830	0
108	20241114	183800	11725550	2830	2830	2830	2830	0
109	20241114	183700	11725550	2830	2830	2830	2830	0
110	20241114	183600	11725550	2830	2830	2830	2830	0
111	20241114	183500	11725550	2830	2830	2830	2830	0
112	20241114	183400	11725550	2830	2830	2830	2830	0
113	20241114	183300	11725550	2830	2830	2830	2830	0
114	20241114	183200	11725550	2830	2830	2830	2830	0
115	20241114	183100	11725550	2830	2830	2830	2830	0
116	20241114	183000	11725550	2830	2830	2830	2830	0
117	20241114	182900	11725550	2830	2830	2830	2830	0
118	20241114	182800	11725550	2830	2830	2830	2830	0
119	20241114	182700	11725550	2830	2830	2830	2830	0
120	20241114	182600	11725550	2830	2830	2830	2830	0
121	20241114	182500	11725550	2830	2830	2830	2830	0
122	20241114	182400	11725550	2830	2830	2830	2830	34
123	20241114	182300	11725550	2830	2830	2830	2830	0
124	20241114	182200	11725550	2830	2830	2830	2830	0
125	20241114	182100	11725550	2830	2830	2830	2830	0
126	20241114	182000	11725550	2830	2830	2830	2830	0
127	20241114	181900	11725550	2830	2830	2830	2830	0
128	20241114	181800	11725550	2830	2830	2830	2830	0
129	20241114	181700	11725550	2830	2830	2830	2830	0
130	20241114	181600	11725550	2830	2830	2830	2830	0
131	20241114	181500	11725550	2830	2830	2830	2830	0
132	20241114	181400	11725550	2830	2830	2830	2830	0
133	20241114	181300	11725550	2830	2830	2830	2830	0
134	20241114	181200	11725550	2830	2830	2830	2830	0
135	20241114	181100	11725550	2830	2830	2830	2830	0
136	20241114	181000	11725550	2830	2830	2830	2830	0
137	20241114	180900	11725550	2830	2830	2830	2830	0
138	20241114	180800	11725550	2830	2830	2830	2830	0
139	20241114	180700	11725550	2830	2830	2830	2830	0
140	20241114	180600	11725550	2830	2830	2830	2830	0
141	20241114	180500	11725550	2830	2830	2830	2830	0
142	20241114	180400	11725550	2830	2830	2830	2830	0
143	20241114	180300	11725550	2830	2830	2830	2830	0
144	20241114	180200	11725550	2830	2830	2830	2830	0
145	20241114	180100	11725550	2830	2830	2830	2830	0
146	20241114	180000	11725550	2830	2830	2830	2830	0
147	20241114	175900	11725550	2830	2830	2830	2830	0
148	20241114	175800	11725550	2830	2830	2830	2830	0
149	20241114	175700	11725550	2830	2830	2830	2830	0
150	20241114	175600	11725550	2830	2830	2830	2830	0
151	20241114	175500	11725550	2830	2830	2830	2830	0
152	20241114	175400	11725550	2830	2830	2830	2830	34
153	20241114	175300	11725550	2830	2830	2830	2830	0
154	20241114	175200	11725550	2830	2830	2830	2830	0
155	20241114	175100	11725550	2830	2830	2830	2830	0
156	20241114	175000	11725550	2830	2830	2830	2830	0
157	20241114	174900	11725550	2830	2830	2830	2830	0
158	20241114	174800	11725550	2830	2830	2830	2830	0
159	20241114	174700	11725550	2830	2830	2830	2830	0
160	20241114	174600	11725550	2830	2830	2830	2830	0
161	20241114	174500	11725550	2830	2830	2830	2830	0
162	20241114	174400	11725550	2830	2830	2830	2830	0
163	20241114	174300	11725550	2830	2830	2830	2830	0
164	20241114	174200	11725550	2830	2830	2830	2830	0
165	20241114	174100	11725550	2830	2830	2830	2830	0
166	20241114	174000	11725550	2830	2830	2830	2830	0
167	20241114	173900	11725550	2830	2830	2830	2830	0
168	20241114	173800	11725550	2830	2830	2830	2830	0
169	20241114	173700	11725550	2830	2830	2830	2830	0
170	20241114	173600	11725550	2830	2830	2830	2830	0
171	20241114	173500	11725550	2830	2830	2830	2830	0
172	20241114	173400	11725550	2830	2830	2830	2830	0
173	20241114	173300	11725550	2830	2830	2830	2830	0
174	20241114	173200	11725550	2830	2830	2830	2830	0
175	20241114	173100	11725550	2830	2830	2830	2830	0
176	20241114	173000	11725550	2830	2830	2830	2830	0
177	20241114	172900	11725550	2830	2830	2830	2830	0
178	20241114	172800	11725550	2830	2830	2830	2830	0
179	20241114	172700	11725550	2830	2830	2830	2830	0
180	20241114	172600	11725550	2830	2830	2830	2830	0
181	20241114	172500	11725550	2830	2830	2830	2830	0
182	20241114	172400	11725550	2830	2830	2830	2830	34
183	20241114	172300	11725550	2830	2830	2830	2830	0
184	20241114	172200	11725550	2830	2830	2830	2830	0
185	20241114	172100	11725550	2830	2830	2830	2830	0
186	20241114	172000	11725550	2830	2830	2830	2830	0
187	20241114	171900	11725550	2830	2830	2830	2830	0
188	20241114	171800	11725550	2830	2830	2830	2830	0
189	20241114	171700	11725550	2830	2830	2830	2830	0
190	20241114	171600	11725550	2830	2830	2830	2830	0
191	20241114	171500	11725550	2830	2830	2830	2830	0
192	20241114	171400	11725550	2830	2830	2830	2830	0
193	20241114	171300	11725550	2830	2830	2830	2830	0
194	20241114	171200	11725550	2830	2830	2830	2830	0
195	20241114	171100	11725550	2830	2830	2830	2830	0
196	20241114	171000	11725550	2830	2830	2830	2830	0
197	20241114	170900	11725550	2830	2830	2830	2830	0
198	20241114	170800	11725550	2830	2830	2830	2830	0
199	20241114	170700	11725550	2830	2830	2830	2830	0
200	20241114	170600	11725550	2830	2830	2830	2830	0
201	20241114	170500	11725550	2830	2830	2830	2830	0
202	20241114	170400	11725550	2830	2830	2830	2830	0
203	20241114	170300	11725550	2830	2830	2830	2830	0
204	20241114	170200	11725550	2830	2830	2830	2830	0
205	20241114	170100	11725550	2830	2830	2830	2830	0
206	20241114	170000	11725550	2830	2830	2830	2830	0
207	20241114	165900	11725550	2830	2830	2830	2830	0
208	20241114	165800	11725550	2830	2830	2830	2830	0
209	20241114	165700	11725550	2830	2830	2830	2830	0
210	20241114	165600	11725550	2830	2830	2830	2830	0
211	20241114	165500	11725550	2830	2830	2830	2830	0
212	20241114	165400	11725550	2830	2830	2830	2830	34
213	20241114	165300	11725550	2830	2830	2830	2830	0
214	20241114	165200	11725550	2830	2830	2830	2830	0
215	20241114	165100	11725550	2830	2830	2830	2830	0
216	20241114	165000	11725550	2830	2830	2830	2830	0
217	20241114	164900	11725550	2830	2830	2830	2830	0
218	20241114	164800	11725550	2830	2830	2830	2830	0
219	20241114	164700	11725550	2830	2830	2830	2830	0
220	20241114	164600	11725550	2830	2830	2830	2830	0
221	20241114	164500	11725550	2830	2830	2830	2830	0
222	20241114	164400	11725550	2830	2830	2830	2830	0
223	20241114	164300	11725550	2830	2830	2830	2830	0
224	20241114	164200	11725550	2830	2830	2830	2830	0
225	20241114	164100	11725550	2830	2830	2830	2830	0
226	20241114	164000	11725550	2830	2830	2830	2830	0
227	20241114	163900	11725550	2830	2830	2830	2830	0
228	20241114	163800	11725550	2830	2830	2830	2830	0
229	20241114	163700	11725550	2830	2830	2830	2830	0
230	20241114	163600	11725550	2830	2830	2830	2830	0
231	20241114	163500	11725550	2830	2830	2830	2830	0
232	20241114	163400	11725550	2830	2830	2830	2830	0
233	20241114	163300	11725550	2830	2830	2830	2830	0
234	20241114	163200	11725550	2830	2830	2830	2830	0
235	20241114	163100	11725550	2830	2830	2830	2830	0
236	20241114	163000	11725550	2830	2830	2830	2830	34
237	20241114	162900	11629330	2840	2840	2840	2840	0
238	20241114	162800	11629330	2840	2840	2840	2840	0
239	20241114	162700	11629330	2840	2840	2840	2840	0
240	20241114	162600	11629330	2840	2840	2840	2840	0
241	20241114	162500	11629330	2840	2840	2840	2840	0
242	20241114	162400	11629330	2840	2840	2840	2840	0
243	20241114	162300	11629330	2840	2840	2840	2840	0
244	20241114	162200	11629330	2840	2840	2840	2840	0
245	20241114	162100	11629330	2840	2840	2840	2840	0
246	20241114	162000	11629330	2840	2840	2840	2840	0
247	20241114	161900	11629330	2840	2840	2840	2840	0
248	20241114	161800	11629330	2840	2840	2840	2840	0
249	20241114	161700	11629330	2840	2840	2840	2840	0
250	20241114	161600	11629330	2840	2840	2840	2840	0
251	20241114	161500	11629330	2840	2840	2840	2840	0
252	20241114	161400	11629330	2840	2830	2840	2830	7
253	20241114	161300	11609510	2835	2835	2835	2835	0
254	20241114	161200	11609510	2835	2835	2835	2835	0
255	20241114	161100	11609510	2835	2835	2835	2835	0
256	20241114	161000	11609510	2835	2835	2835	2835	0
257	20241114	160900	11609510	2835	2835	2835	2835	0
258	20241114	160800	11609510	2835	2835	2835	2835	0
259	20241114	160700	11609510	2835	2835	2835	2835	0
260	20241114	160600	11609510	2835	2835	2835	2835	0
261	20241114	160500	11609510	2835	2835	2835	2835	0
262	20241114	160400	11609510	2835	2835	2835	2835	0
263	20241114	160300	11609510	2835	2835	2835	2835	0
264	20241114	160200	11609510	2835	2835	2835	2835	0
265	20241114	160100	11609510	2835	2835	2835	2835	0
266	20241114	160000	11609510	2835	2835	2835	2835	0
267	20241114	155900	11609510	2835	2835	2835	2835	0
268	20241114	155800	11609510	2835	2835	2835	2835	0
269	20241114	155700	11609510	2835	2835	2835	2835	0
270	20241114	155600	11609510	2835	2835	2835	2835	0
271	20241114	155500	11609510	2835	2835	2835	2835	0
272	20241114	155400	11609510	2835	2835	2835	2835	0
273	20241114	155300	11609510	2835	2835	2835	2835	0
274	20241114	155200	11609510	2835	2835	2835	2835	0
275	20241114	155100	11609510	2835	2835	2835	2835	0
276	20241114	155000	11609510	2835	2835	2835	2835	0
277	20241114	154900	11609510	2835	2835	2835	2835	0
278	20241114	154800	11609510	2835	2835	2835	2835	0
279	20241114	154700	11609510	2835	2835	2835	2835	0
280	20241114	154600	11609510	2835	2835	2835	2835	0
281	20241114	154500	11609510	2835	2835	2835	2835	0
282	20241114	154400	11609510	2835	2835	2835	2835	0
283	20241114	154300	11609510	2835	2835	2835	2835	0
284	20241114	154200	11609510	2835	2835	2835	2835	0
285	20241114	154100	11609510	2835	2835	2835	2835	0
286	20241114	154000	11609510	2835	2835	2835	2835	0
287	20241114	153900	11609510	2835	2835	2835	2835	0
288	20241114	153800	11609510	2835	2835	2835	2835	0
289	20241114	153700	11609510	2835	2835	2835	2835	0
290	20241114	153600	11609510	2835	2835	2835	2835	0
291	20241114	153500	11609510	2835	2835	2835	2835	0
292	20241114	153400	11609510	2835	2835	2835	2835	0
293	20241114	153300	11609510	2835	2835	2835	2835	0
294	20241114	153200	11609510	2835	2835	2835	2835	0
295	20241114	153100	11609510	2835	2835	2835	2835	0
296	20241114	153000	11609510	2835	2835	2835	2835	1
297	20241114	152900	11606675	2845	2835	2845	2835	3
298	20241114	152800	11598160	2835	2835	2835	2835	0
299	20241114	152700	11598160	2835	2835	2835	2835	0
300	20241114	152600	11598160	2835	2835	2835	2835	0
301	20241114	152500	11598160	2835	2835	2835	2835	0
302	20241114	152400	11598160	2835	2840	2840	2835	596
303	20241114	152300	9907925	2840	2840	2840	2840	0
304	20241114	152200	9907925	2840	2840	2840	2840	0
305	20241114	152100	9907925	2840	2840	2840	2840	0
306	20241114	152000	9907925	2840	2840	2840	2840	0
307	20241114	151900	9907925	2840	2840	2840	2840	0
308	20241114	151800	9907925	2840	2840	2840	2840	0
309	20241114	151700	9907925	2840	2840	2840	2840	0
310	20241114	151600	9907925	2840	2840	2840	2840	0
311	20241114	151500	9907925	2840	2840	2840	2840	0
312	20241114	151400	9907925	2840	2840	2840	2840	0
313	20241114	151300	9907925	2840	2840	2840	2840	0
314	20241114	151200	9907925	2840	2840	2840	2840	0
315	20241114	151100	9907925	2840	2840	2840	2840	0
316	20241114	151000	9907925	2840	2840	2840	2840	0
317	20241114	150900	9907925	2840	2840	2840	2840	0
318	20241114	150800	9907925	2840	2840	2840	2840	0
319	20241114	150700	9907925	2840	2840	2840	2840	0
320	20241114	150600	9907925	2840	2840	2840	2840	0
321	20241114	150500	9907925	2840	2840	2840	2840	0
322	20241114	150400	9907925	2840	2840	2840	2840	0
323	20241114	150300	9907925	2840	2840	2840	2840	0
324	20241114	150200	9907925	2840	2840	2840	2840	0
325	20241114	150100	9907925	2840	2840	2840	2840	41
326	20241114	150000	9791485	2845	2845	2845	2845	0
327	20241114	145900	9791485	2845	2845	2845	2845	1
328	20241114	145800	9788640	2840	2840	2840	2840	0
329	20241114	145700	9788640	2840	2840	2840	2840	0
330	20241114	145600	9788640	2840	2840	2840	2840	29
331	20241114	145500	9706280	2845	2845	2845	2845	0
332	20241114	145400	9706280	2845	2845	2845	2845	0
333	20241114	145300	9706280	2845	2845	2845	2845	0
334	20241114	145200	9706280	2845	2845	2845	2845	0
335	20241114	145100	9706280	2845	2845	2845	2845	2
336	20241114	145000	9700590	2845	2845	2845	2845	0
337	20241114	144900	9700590	2845	2845	2845	2845	0
338	20241114	144800	9700590	2845	2845	2845	2845	0
339	20241114	144700	9700590	2845	2845	2845	2845	0
340	20241114	144600	9700590	2845	2845	2845	2845	0
341	20241114	144500	9700590	2845	2845	2845	2845	0
342	20241114	144400	9700590	2845	2845	2845	2845	0
343	20241114	144300	9700590	2845	2845	2845	2845	2
344	20241114	144200	9694900	2850	2850	2850	2850	0
345	20241114	144100	9694900	2850	2850	2850	2850	0
346	20241114	144000	9694900	2850	2850	2850	2850	0
347	20241114	143900	9694900	2850	2850	2850	2850	0
348	20241114	143800	9694900	2850	2850	2850	2850	0
349	20241114	143700	9694900	2850	2850	2850	2850	0
350	20241114	143600	9694900	2850	2850	2850	2850	0
351	20241114	143500	9694900	2850	2850	2850	2850	2
352	20241114	143400	9689200	2850	2850	2850	2850	0
353	20241114	143300	9689200	2850	2850	2850	2850	0
354	20241114	143200	9689200	2850	2850	2850	2850	0
355	20241114	143100	9689200	2850	2850	2850	2850	0
356	20241114	143000	9689200	2850	2850	2850	2850	0
357	20241114	142900	9689200	2850	2850	2850	2850	0
358	20241114	142800	9689200	2850	2850	2850	2850	0
359	20241114	142700	9689200	2850	2850	2850	2850	2
360	20241114	142600	9683500	2850	2850	2850	2850	0
361	20241114	142500	9683500	2850	2850	2850	2850	0
362	20241114	142400	9683500	2850	2850	2850	2850	0
363	20241114	142300	9683500	2850	2850	2850	2850	0
364	20241114	142200	9683500	2850	2850	2850	2850	0
365	20241114	142100	9683500	2850	2850	2850	2850	0
366	20241114	142000	9683500	2850	2850	2850	2850	0
367	20241114	141900	9683500	2850	2850	2850	2850	2
368	20241114	141800	9677800	2855	2855	2855	2855	0
369	20241114	141700	9677800	2855	2855	2855	2855	0
370	20241114	141600	9677800	2855	2855	2855	2855	0
371	20241114	141500	9677800	2855	2855	2855	2855	0
372	20241114	141400	9677800	2855	2855	2855	2855	0
373	20241114	141300	9677800	2855	2855	2855	2855	0
374	20241114	141200	9677800	2855	2855	2855	2855	0
375	20241114	141100	9677800	2855	2855	2855	2855	2
376	20241114	141000	9672090	2860	2860	2860	2860	0
377	20241114	140900	9672090	2860	2860	2860	2860	0
378	20241114	140800	9672090	2860	2860	2860	2860	0
379	20241114	140700	9672090	2860	2860	2860	2860	0
380	20241114	140600	9672090	2860	2860	2860	2860	0
381	20241114	140500	9672090	2860	2860	2860	2860	0
382	20241114	140400	9672090	2860	2860	2860	2860	0
383	20241114	140300	9672090	2860	2860	2860	2860	2
384	20241114	140200	9666370	2860	2860	2860	2860	0
385	20241114	140100	9666370	2860	2860	2860	2860	0
386	20241114	140000	9666370	2860	2860	2860	2860	0
387	20241114	135900	9666370	2860	2860	2860	2860	0
388	20241114	135800	9666370	2860	2860	2860	2860	0
389	20241114	135700	9666370	2860	2860	2860	2860	0
390	20241114	135600	9666370	2860	2860	2860	2860	0
391	20241114	135500	9666370	2860	2860	2860	2860	2
392	20241114	135400	9660650	2860	2860	2860	2860	0
393	20241114	135300	9660650	2860	2860	2860	2860	0
394	20241114	135200	9660650	2860	2860	2860	2860	0
395	20241114	135100	9660650	2860	2860	2860	2860	0
396	20241114	135000	9660650	2860	2860	2860	2860	0
397	20241114	134900	9660650	2860	2860	2860	2860	0
398	20241114	134800	9660650	2860	2860	2860	2860	0
399	20241114	134700	9660650	2860	2860	2860	2860	2
400	20241114	134600	9654930	2860	2860	2860	2860	0
401	20241114	134500	9654930	2860	2860	2860	2860	0
402	20241114	134400	9654930	2860	2860	2860	2860	0
403	20241114	134300	9654930	2860	2860	2860	2860	0
404	20241114	134200	9654930	2860	2860	2860	2860	0
405	20241114	134100	9654930	2860	2860	2860	2860	0
406	20241114	134000	9654930	2860	2860	2860	2860	0
407	20241114	133900	9654930	2860	2860	2860	2860	2
408	20241114	133800	9649210	2860	2860	2860	2860	0
409	20241114	133700	9649210	2860	2860	2860	2860	0
410	20241114	133600	9649210	2860	2860	2860	2860	0
411	20241114	133500	9649210	2860	2860	2860	2860	0
412	20241114	133400	9649210	2860	2860	2860	2860	0
413	20241114	133300	9649210	2860	2860	2860	2860	0
414	20241114	133200	9649210	2860	2860	2860	2860	0
415	20241114	133100	9649210	2860	2855	2860	2855	2
416	20241114	133000	9643495	2830	2830	2830	2830	0
417	20241114	132900	9643495	2830	2830	2830	2830	1
418	20241114	132800	9640665	2860	2860	2860	2860	0
419	20241114	132700	9640665	2860	2860	2860	2860	0
420	20241114	132600	9640665	2860	2860	2860	2860	0
421	20241114	132500	9640665	2860	2860	2860	2860	0
422	20241114	132400	9640665	2860	2860	2860	2860	0
423	20241114	132300	9640665	2860	2860	2860	2860	2
424	20241114	132200	9634945	2860	2860	2860	2860	0
425	20241114	132100	9634945	2860	2860	2860	2860	1
426	20241114	132000	9632085	2830	2855	2855	2830	299
427	20241114	131900	8783115	2860	2860	2860	2860	0
428	20241114	131800	8783115	2860	2860	2860	2860	0
429	20241114	131700	8783115	2860	2860	2860	2860	0
430	20241114	131600	8783115	2860	2860	2860	2860	0
431	20241114	131500	8783115	2860	2860	2860	2860	2
432	20241114	131400	8777395	2860	2860	2860	2860	0
433	20241114	131300	8777395	2860	2860	2860	2860	0
434	20241114	131200	8777395	2860	2860	2860	2860	0
435	20241114	131100	8777395	2860	2860	2860	2860	0
436	20241114	131000	8777395	2860	2860	2860	2860	0
437	20241114	130900	8777395	2860	2860	2860	2860	10
438	20241114	130800	8748795	2860	2860	2860	2860	0
439	20241114	130700	8748795	2860	2860	2860	2860	2
440	20241114	130600	8743075	2860	2860	2860	2860	0
441	20241114	130500	8743075	2860	2860	2860	2860	0
442	20241114	130400	8743075	2860	2860	2860	2860	0
443	20241114	130300	8743075	2860	2860	2860	2860	0
444	20241114	130200	8743075	2860	2860	2860	2860	0
445	20241114	130100	8743075	2860	2860	2860	2860	0
446	20241114	130000	8743075	2860	2860	2860	2860	0
447	20241114	125900	8743075	2860	2860	2860	2860	2
448	20241114	125800	8737355	2860	2860	2860	2860	0
449	20241114	125700	8737355	2860	2860	2860	2860	0
450	20241114	125600	8737355	2860	2860	2860	2860	0
451	20241114	125500	8737355	2860	2860	2860	2860	0
452	20241114	125400	8737355	2860	2860	2860	2860	0
453	20241114	125300	8737355	2860	2860	2860	2860	0
454	20241114	125200	8737355	2860	2860	2860	2860	0
455	20241114	125100	8737355	2860	2860	2860	2860	2
456	20241114	125000	8731635	2845	2845	2845	2845	0
457	20241114	124900	8731635	2845	2845	2845	2845	0
458	20241114	124800	8731635	2845	2845	2845	2845	100
459	20241114	124700	8447135	2860	2860	2860	2860	0
460	20241114	124600	8447135	2860	2860	2860	2860	0
461	20241114	124500	8447135	2860	2860	2860	2860	0
462	20241114	124400	8447135	2860	2860	2860	2860	0
463	20241114	124300	8447135	2860	2860	2860	2860	2
464	20241114	124200	8441415	2860	2860	2860	2860	0
465	20241114	124100	8441415	2860	2860	2860	2860	0
466	20241114	124000	8441415	2860	2860	2860	2860	0
467	20241114	123900	8441415	2860	2860	2860	2860	0
468	20241114	123800	8441415	2860	2860	2860	2860	0
469	20241114	123700	8441415	2860	2860	2860	2860	0
470	20241114	123600	8441415	2860	2860	2860	2860	0
471	20241114	123500	8441415	2860	2860	2860	2860	2
472	20241114	123400	8435695	2860	2860	2860	2860	0
473	20241114	123300	8435695	2860	2860	2860	2860	0
474	20241114	123200	8435695	2860	2860	2860	2860	2
475	20241114	123100	8429975	2860	2860	2860	2860	6
476	20241114	123000	8412815	2865	2865	2865	2865	0
477	20241114	122900	8412815	2865	2860	2865	2860	812
478	20241114	122800	6087410	2860	2860	2860	2860	0
479	20241114	122700	6087410	2860	2860	2860	2860	2
480	20241114	122600	6081690	2860	2850	2860	2845	55
481	20241114	122500	5925070	2860	2860	2860	2860	0
482	20241114	122400	5925070	2860	2860	2860	2860	0
483	20241114	122300	5925070	2860	2860	2860	2860	0
484	20241114	122200	5925070	2860	2860	2860	2860	0
485	20241114	122100	5925070	2860	2860	2860	2860	0
486	20241114	122000	5925070	2860	2860	2860	2860	0
487	20241114	121900	5925070	2860	2860	2860	2860	1
488	20241114	121800	5922210	2840	2840	2840	2840	0
489	20241114	121700	5922210	2840	2840	2840	2840	0
490	20241114	121600	5922210	2840	2840	2840	2840	0
491	20241114	121500	5922210	2840	2840	2840	2840	0
492	20241114	121400	5922210	2840	2840	2840	2840	0
493	20241114	121300	5922210	2840	2840	2840	2840	0
494	20241114	121200	5922210	2840	2840	2840	2840	0
495	20241114	121100	5922210	2840	2840	2840	2840	0
496	20241114	121000	5922210	2840	2840	2840	2840	0
497	20241114	120900	5922210	2840	2840	2840	2840	0
498	20241114	120800	5922210	2840	2840	2840	2840	0
499	20241114	120700	5922210	2840	2840	2840	2840	0
500	20241114	120600	5922210	2840	2840	2840	2840	0
501	20241114	120500	5922210	2840	2840	2840	2840	0
502	20241114	120400	5922210	2840	2840	2840	2840	0
503	20241114	120300	5922210	2840	2840	2840	2840	0
504	20241114	120200	5922210	2840	2830	2840	2830	366
505	20241114	120100	4883510	2830	2830	2830	2830	0
506	20241114	120000	4883510	2830	2830	2830	2830	0
507	20241114	115900	4883510	2830	2830	2830	2830	0
508	20241114	115800	4883510	2830	2830	2830	2830	0
509	20241114	115700	4883510	2830	2830	2830	2830	0
510	20241114	115600	4883510	2830	2830	2830	2830	0
511	20241114	115500	4883510	2830	2830	2830	2830	0
512	20241114	115400	4883510	2830	2830	2830	2830	0
513	20241114	115300	4883510	2830	2830	2830	2830	0
514	20241114	115200	4883510	2830	2830	2830	2830	0
515	20241114	115100	4883510	2830	2830	2830	2830	0
516	20241114	115000	4883510	2830	2830	2830	2830	0
517	20241114	114900	4883510	2830	2830	2830	2830	0
518	20241114	114800	4883510	2830	2830	2830	2830	0
519	20241114	114700	4883510	2830	2830	2830	2830	0
520	20241114	114600	4883510	2830	2830	2830	2830	0
521	20241114	114500	4883510	2830	2830	2830	2830	0
522	20241114	114400	4883510	2830	2830	2830	2830	0
523	20241114	114300	4883510	2830	2830	2830	2830	0
524	20241114	114200	4883510	2830	2830	2830	2830	1
525	20241114	114100	4880680	2815	2815	2815	2815	0
526	20241114	114000	4880680	2815	2815	2815	2815	0
527	20241114	113900	4880680	2815	2815	2815	2815	0
528	20241114	113800	4880680	2815	2815	2815	2815	0
529	20241114	113700	4880680	2815	2815	2815	2815	450
530	20241114	113600	3613930	2840	2840	2840	2840	0
531	20241114	113500	3613930	2840	2840	2840	2840	0
532	20241114	113400	3613930	2840	2840	2840	2840	8
533	20241114	113300	3591210	2860	2860	2860	2860	0
534	20241114	113200	3591210	2860	2860	2860	2860	0
535	20241114	113100	3591210	2860	2860	2860	2860	0
536	20241114	113000	3591210	2860	2860	2860	2860	0
537	20241114	112900	3591210	2860	2860	2860	2860	0
538	20241114	112800	3591210	2860	2860	2860	2860	0
539	20241114	112700	3591210	2860	2860	2860	2860	0
540	20241114	112600	3591210	2860	2860	2860	2860	0
541	20241114	112500	3591210	2860	2860	2860	2860	0
542	20241114	112400	3591210	2860	2860	2860	2860	0
543	20241114	112300	3591210	2860	2860	2860	2860	0
544	20241114	112200	3591210	2860	2860	2860	2860	0
545	20241114	112100	3591210	2860	2860	2860	2860	0
546	20241114	112000	3591210	2860	2860	2860	2860	0
547	20241114	111900	3591210	2860	2860	2860	2860	0
548	20241114	111800	3591210	2860	2860	2860	2860	0
549	20241114	111700	3591210	2860	2860	2860	2860	0
550	20241114	111600	3591210	2860	2860	2860	2860	0
551	20241114	111500	3591210	2860	2860	2860	2860	0
552	20241114	111400	3591210	2860	2860	2860	2860	0
553	20241114	111300	3591210	2860	2860	2860	2860	0
554	20241114	111200	3591210	2860	2860	2860	2860	0
555	20241114	111100	3591210	2860	2860	2860	2860	0
556	20241114	111000	3591210	2860	2860	2860	2860	0
557	20241114	110900	3591210	2860	2860	2860	2860	0
558	20241114	110800	3591210	2860	2860	2860	2860	0
559	20241114	110700	3591210	2860	2860	2860	2860	0
560	20241114	110600	3591210	2860	2860	2860	2860	0
561	20241114	110500	3591210	2860	2860	2860	2860	0
562	20241114	110400	3591210	2860	2860	2860	2860	0
563	20241114	110300	3591210	2860	2860	2860	2860	0
564	20241114	110200	3591210	2860	2860	2860	2860	0
565	20241114	110100	3591210	2860	2860	2860	2860	0
566	20241114	110000	3591210	2860	2860	2860	2860	0
567	20241114	105900	3591210	2860	2860	2860	2860	1
568	20241114	105800	3588350	2865	2865	2865	2865	0
569	20241114	105700	3588350	2865	2865	2865	2865	0
570	20241114	105600	3588350	2865	2865	2865	2865	0
571	20241114	105500	3588350	2865	2865	2865	2865	0
572	20241114	105400	3588350	2865	2865	2865	2865	0
573	20241114	105300	3588350	2865	2865	2865	2865	0
574	20241114	105200	3588350	2865	2865	2865	2865	0
575	20241114	105100	3588350	2865	2865	2865	2865	0
576	20241114	105000	3588350	2865	2865	2865	2865	0
577	20241114	104900	3588350	2865	2865	2865	2865	0
578	20241114	104800	3588350	2865	2865	2865	2865	0
579	20241114	104700	3588350	2865	2865	2865	2865	0
580	20241114	104600	3588350	2865	2865	2865	2865	0
581	20241114	104500	3588350	2865	2865	2865	2865	0
582	20241114	104400	3588350	2865	2865	2865	2865	0
583	20241114	104300	3588350	2865	2865	2865	2865	3
584	20241114	104200	3579755	2865	2865	2865	2865	0
585	20241114	104100	3579755	2865	2860	2865	2860	100
586	20241114	104000	3293260	2865	2865	2865	2865	0
587	20241114	103900	3293260	2865	2865	2865	2865	0
588	20241114	103800	3293260	2865	2865	2865	2865	0
589	20241114	103700	3293260	2865	2865	2865	2865	0
590	20241114	103600	3293260	2865	2865	2865	2865	0
591	20241114	103500	3293260	2865	2865	2865	2865	0
592	20241114	103400	3293260	2865	2865	2865	2865	0
593	20241114	103300	3293260	2865	2865	2865	2865	0
594	20241114	103200	3293260	2865	2865	2865	2865	0
595	20241114	103100	3293260	2865	2865	2865	2865	0
596	20241114	103000	3293260	2865	2865	2865	2865	0
597	20241114	102900	3293260	2865	2865	2865	2865	0
598	20241114	102800	3293260	2865	2865	2865	2865	0
599	20241114	102700	3293260	2865	2865	2865	2865	0
600	20241114	102600	3293260	2865	2865	2865	2865	0
601	20241114	102500	3293260	2865	2865	2865	2865	0
602	20241114	102400	3293260	2865	2865	2865	2865	0
603	20241114	102300	3293260	2865	2865	2865	2865	0
604	20241114	102200	3293260	2865	2865	2865	2865	0
605	20241114	102100	3293260	2865	2865	2865	2865	0
606	20241114	102000	3293260	2865	2865	2865	2865	0
607	20241114	101900	3293260	2865	2865	2865	2865	1
608	20241114	101800	3290395	2840	2840	2840	2840	62
609	20241114	101700	3114315	2840	2840	2840	2840	0
610	20241114	101600	3114315	2840	2840	2840	2840	0
611	20241114	101500	3114315	2840	2840	2840	2840	0
612	20241114	101400	3114315	2840	2840	2840	2840	0
613	20241114	101300	3114315	2840	2840	2840	2840	0
614	20241114	101200	3114315	2840	2835	2840	2800	519
615	20241114	101100	1652880	2840	2840	2840	2840	0
616	20241114	101000	1652880	2840	2840	2840	2840	0
617	20241114	100900	1652880	2840	2840	2840	2840	0
618	20241114	100800	1652880	2840	2840	2840	2840	0
619	20241114	100700	1652880	2840	2840	2840	2840	0
620	20241114	100600	1652880	2840	2840	2840	2840	0
621	20241114	100500	1652880	2840	2840	2840	2840	40
622	20241114	100400	1539280	2840	2840	2840	2840	0
623	20241114	100300	1539280	2840	2840	2840	2840	0
624	20241114	100200	1539280	2840	2840	2840	2840	117
625	20241114	100100	1207000	2840	2820	2840	2820	32
626	20241114	100000	1116740	2840	2820	2840	2820	396