KissMeData/102950/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200700	14571845	2975	2975	2975	2975	100
3	20241111	200600	14571845	2975	2975	2975	2975	0
4	20241111	200500	14571845	2975	2975	2975	2975	0
5	20241111	200400	14571845	2975	2975	2975	2975	0
6	20241111	200300	14571845	2975	2975	2975	2975	0
7	20241111	200200	14571845	2975	2975	2975	2975	0
8	20241111	200100	14571845	2975	2975	2975	2975	0
9	20241111	200000	14571845	2975	2975	2975	2975	0
10	20241111	195900	14571845	2975	2975	2975	2975	0
11	20241111	195800	14571845	2975	2975	2975	2975	0
12	20241111	195700	14571845	2975	2975	2975	2975	0
13	20241111	195600	14571845	2975	2975	2975	2975	0
14	20241111	195500	14571845	2975	2975	2975	2975	0
15	20241111	195400	14571845	2975	2975	2975	2975	0
16	20241111	195300	14571845	2975	2975	2975	2975	0
17	20241111	195200	14571845	2975	2975	2975	2975	0
18	20241111	195100	14571845	2975	2975	2975	2975	0
19	20241111	195000	14571845	2975	2975	2975	2975	0
20	20241111	194900	14571845	2975	2975	2975	2975	0
21	20241111	194800	14571845	2975	2975	2975	2975	0
22	20241111	194700	14571845	2975	2975	2975	2975	0
23	20241111	194600	14571845	2975	2975	2975	2975	0
24	20241111	194500	14571845	2975	2975	2975	2975	0
25	20241111	194400	14571845	2975	2975	2975	2975	0
26	20241111	194300	14571845	2975	2975	2975	2975	0
27	20241111	194200	14571845	2975	2975	2975	2975	0
28	20241111	194100	14571845	2975	2975	2975	2975	0
29	20241111	194000	14571845	2975	2975	2975	2975	0
30	20241111	193900	14571845	2975	2975	2975	2975	0
31	20241111	193800	14571845	2975	2975	2975	2975	0
32	20241111	193700	14571845	2975	2975	2975	2975	100
33	20241111	193600	14571845	2975	2975	2975	2975	0
34	20241111	193500	14571845	2975	2975	2975	2975	0
35	20241111	193400	14571845	2975	2975	2975	2975	0
36	20241111	193300	14571845	2975	2975	2975	2975	0
37	20241111	193200	14571845	2975	2975	2975	2975	0
38	20241111	193100	14571845	2975	2975	2975	2975	0
39	20241111	193000	14571845	2975	2975	2975	2975	0
40	20241111	192900	14571845	2975	2975	2975	2975	0
41	20241111	192800	14571845	2975	2975	2975	2975	0
42	20241111	192700	14571845	2975	2975	2975	2975	0
43	20241111	192600	14571845	2975	2975	2975	2975	0
44	20241111	192500	14571845	2975	2975	2975	2975	0
45	20241111	192400	14571845	2975	2975	2975	2975	0
46	20241111	192300	14571845	2975	2975	2975	2975	0
47	20241111	192200	14571845	2975	2975	2975	2975	0
48	20241111	192100	14571845	2975	2975	2975	2975	0
49	20241111	192000	14571845	2975	2975	2975	2975	0
50	20241111	191900	14571845	2975	2975	2975	2975	0
51	20241111	191800	14571845	2975	2975	2975	2975	0
52	20241111	191700	14571845	2975	2975	2975	2975	0
53	20241111	191600	14571845	2975	2975	2975	2975	0
54	20241111	191500	14571845	2975	2975	2975	2975	0
55	20241111	191400	14571845	2975	2975	2975	2975	0
56	20241111	191300	14571845	2975	2975	2975	2975	0
57	20241111	191200	14571845	2975	2975	2975	2975	0
58	20241111	191100	14571845	2975	2975	2975	2975	0
59	20241111	191000	14571845	2975	2975	2975	2975	0
60	20241111	190900	14571845	2975	2975	2975	2975	0
61	20241111	190800	14571845	2975	2975	2975	2975	0
62	20241111	190700	14571845	2975	2975	2975	2975	100
63	20241111	190600	14571845	2975	2975	2975	2975	0
64	20241111	190500	14571845	2975	2975	2975	2975	0
65	20241111	190400	14571845	2975	2975	2975	2975	0
66	20241111	190300	14571845	2975	2975	2975	2975	0
67	20241111	190200	14571845	2975	2975	2975	2975	0
68	20241111	190100	14571845	2975	2975	2975	2975	0
69	20241111	190000	14571845	2975	2975	2975	2975	0
70	20241111	185900	14571845	2975	2975	2975	2975	0
71	20241111	185800	14571845	2975	2975	2975	2975	0
72	20241111	185700	14571845	2975	2975	2975	2975	0
73	20241111	185600	14571845	2975	2975	2975	2975	0
74	20241111	185500	14571845	2975	2975	2975	2975	0
75	20241111	185400	14571845	2975	2975	2975	2975	0
76	20241111	185300	14571845	2975	2975	2975	2975	0
77	20241111	185200	14571845	2975	2975	2975	2975	0
78	20241111	185100	14571845	2975	2975	2975	2975	0
79	20241111	185000	14571845	2975	2975	2975	2975	0
80	20241111	184900	14571845	2975	2975	2975	2975	0
81	20241111	184800	14571845	2975	2975	2975	2975	0
82	20241111	184700	14571845	2975	2975	2975	2975	0
83	20241111	184600	14571845	2975	2975	2975	2975	0
84	20241111	184500	14571845	2975	2975	2975	2975	0
85	20241111	184400	14571845	2975	2975	2975	2975	0
86	20241111	184300	14571845	2975	2975	2975	2975	0
87	20241111	184200	14571845	2975	2975	2975	2975	0
88	20241111	184100	14571845	2975	2975	2975	2975	0
89	20241111	184000	14571845	2975	2975	2975	2975	0
90	20241111	183900	14571845	2975	2975	2975	2975	0
91	20241111	183800	14571845	2975	2975	2975	2975	0
92	20241111	183700	14571845	2975	2975	2975	2975	100
93	20241111	183600	14571845	2975	2975	2975	2975	0
94	20241111	183500	14571845	2975	2975	2975	2975	0
95	20241111	183400	14571845	2975	2975	2975	2975	0
96	20241111	183300	14571845	2975	2975	2975	2975	0
97	20241111	183200	14571845	2975	2975	2975	2975	0
98	20241111	183100	14571845	2975	2975	2975	2975	0
99	20241111	183000	14571845	2975	2975	2975	2975	0
100	20241111	182900	14571845	2975	2975	2975	2975	0
101	20241111	182800	14571845	2975	2975	2975	2975	0
102	20241111	182700	14571845	2975	2975	2975	2975	0
103	20241111	182600	14571845	2975	2975	2975	2975	0
104	20241111	182500	14571845	2975	2975	2975	2975	0
105	20241111	182400	14571845	2975	2975	2975	2975	0
106	20241111	182300	14571845	2975	2975	2975	2975	0
107	20241111	182200	14571845	2975	2975	2975	2975	0
108	20241111	182100	14571845	2975	2975	2975	2975	0
109	20241111	182000	14571845	2975	2975	2975	2975	0
110	20241111	181900	14571845	2975	2975	2975	2975	0
111	20241111	181800	14571845	2975	2975	2975	2975	0
112	20241111	181700	14571845	2975	2975	2975	2975	0
113	20241111	181600	14571845	2975	2975	2975	2975	0
114	20241111	181500	14571845	2975	2975	2975	2975	0
115	20241111	181400	14571845	2975	2975	2975	2975	0
116	20241111	181300	14571845	2975	2975	2975	2975	0
117	20241111	181200	14571845	2975	2975	2975	2975	0
118	20241111	181100	14571845	2975	2975	2975	2975	0
119	20241111	181000	14571845	2975	2975	2975	2975	0
120	20241111	180900	14571845	2975	2975	2975	2975	0
121	20241111	180800	14571845	2975	2975	2975	2975	0
122	20241111	180700	14571845	2975	2975	2975	2975	100
123	20241111	180600	14571845	2975	2975	2975	2975	0
124	20241111	180500	14571845	2975	2975	2975	2975	0
125	20241111	180400	14571845	2975	2975	2975	2975	0
126	20241111	180300	14571845	2975	2975	2975	2975	0
127	20241111	180200	14571845	2975	2975	2975	2975	0
128	20241111	180100	14571845	2975	2975	2975	2975	0
129	20241111	180000	14571845	2975	2975	2975	2975	0
130	20241111	175900	14571845	2975	2975	2975	2975	0
131	20241111	175800	14571845	2975	2975	2975	2975	0
132	20241111	175700	14571845	2975	2975	2975	2975	0
133	20241111	175600	14571845	2975	2975	2975	2975	0
134	20241111	175500	14571845	2975	2975	2975	2975	0
135	20241111	175400	14571845	2975	2975	2975	2975	0
136	20241111	175300	14571845	2975	2975	2975	2975	0
137	20241111	175200	14571845	2975	2975	2975	2975	0
138	20241111	175100	14571845	2975	2975	2975	2975	0
139	20241111	175000	14571845	2975	2975	2975	2975	0
140	20241111	174900	14571845	2975	2975	2975	2975	0
141	20241111	174800	14571845	2975	2975	2975	2975	0
142	20241111	174700	14571845	2975	2975	2975	2975	0
143	20241111	174600	14571845	2975	2975	2975	2975	0
144	20241111	174500	14571845	2975	2975	2975	2975	0
145	20241111	174400	14571845	2975	2975	2975	2975	0
146	20241111	174300	14571845	2975	2975	2975	2975	0
147	20241111	174200	14571845	2975	2975	2975	2975	0
148	20241111	174100	14571845	2975	2975	2975	2975	0
149	20241111	174000	14571845	2975	2975	2975	2975	0
150	20241111	173900	14571845	2975	2975	2975	2975	0
151	20241111	173800	14571845	2975	2975	2975	2975	0
152	20241111	173700	14571845	2975	2975	2975	2975	100
153	20241111	173600	14571845	2975	2975	2975	2975	0
154	20241111	173500	14571845	2975	2975	2975	2975	0
155	20241111	173400	14571845	2975	2975	2975	2975	0
156	20241111	173300	14571845	2975	2975	2975	2975	0
157	20241111	173200	14571845	2975	2975	2975	2975	0
158	20241111	173100	14571845	2975	2975	2975	2975	0
159	20241111	173000	14571845	2975	2975	2975	2975	0
160	20241111	172900	14571845	2975	2975	2975	2975	0
161	20241111	172800	14571845	2975	2975	2975	2975	0
162	20241111	172700	14571845	2975	2975	2975	2975	0
163	20241111	172600	14571845	2975	2975	2975	2975	0
164	20241111	172500	14571845	2975	2975	2975	2975	0
165	20241111	172400	14571845	2975	2975	2975	2975	0
166	20241111	172300	14571845	2975	2975	2975	2975	0
167	20241111	172200	14571845	2975	2975	2975	2975	0
168	20241111	172100	14571845	2975	2975	2975	2975	0
169	20241111	172000	14571845	2975	2975	2975	2975	0
170	20241111	171900	14571845	2975	2975	2975	2975	0
171	20241111	171800	14571845	2975	2975	2975	2975	0
172	20241111	171700	14571845	2975	2975	2975	2975	0
173	20241111	171600	14571845	2975	2975	2975	2975	0
174	20241111	171500	14571845	2975	2975	2975	2975	0
175	20241111	171400	14571845	2975	2975	2975	2975	0
176	20241111	171300	14571845	2975	2975	2975	2975	0
177	20241111	171200	14571845	2975	2975	2975	2975	0
178	20241111	171100	14571845	2975	2975	2975	2975	0
179	20241111	171000	14571845	2975	2975	2975	2975	0
180	20241111	170900	14571845	2975	2975	2975	2975	0
181	20241111	170800	14571845	2975	2975	2975	2975	0
182	20241111	170700	14571845	2975	2975	2975	2975	100
183	20241111	170600	14571845	2975	2975	2975	2975	0
184	20241111	170500	14571845	2975	2975	2975	2975	0
185	20241111	170400	14571845	2975	2975	2975	2975	0
186	20241111	170300	14571845	2975	2975	2975	2975	0
187	20241111	170200	14571845	2975	2975	2975	2975	0
188	20241111	170100	14571845	2975	2975	2975	2975	0
189	20241111	170000	14571845	2975	2975	2975	2975	0
190	20241111	165900	14571845	2975	2975	2975	2975	0
191	20241111	165800	14571845	2975	2975	2975	2975	0
192	20241111	165700	14571845	2975	2975	2975	2975	0
193	20241111	165600	14571845	2975	2975	2975	2975	0
194	20241111	165500	14571845	2975	2975	2975	2975	0
195	20241111	165400	14571845	2975	2975	2975	2975	0
196	20241111	165300	14571845	2975	2975	2975	2975	0
197	20241111	165200	14571845	2975	2975	2975	2975	0
198	20241111	165100	14571845	2975	2975	2975	2975	0
199	20241111	165000	14571845	2975	2975	2975	2975	0
200	20241111	164900	14571845	2975	2975	2975	2975	0
201	20241111	164800	14571845	2975	2975	2975	2975	0
202	20241111	164700	14571845	2975	2975	2975	2975	0
203	20241111	164600	14571845	2975	2975	2975	2975	0
204	20241111	164500	14571845	2975	2975	2975	2975	0
205	20241111	164400	14571845	2975	2975	2975	2975	0
206	20241111	164300	14571845	2975	2975	2975	2975	0
207	20241111	164200	14571845	2975	2975	2975	2975	0
208	20241111	164100	14571845	2975	2975	2975	2975	0
209	20241111	164000	14571845	2975	2975	2975	2975	0
210	20241111	163900	14571845	2975	2975	2975	2975	0
211	20241111	163800	14571845	2975	2975	2975	2975	0
212	20241111	163700	14571845	2975	2975	2975	2975	100
213	20241111	163600	14571845	2975	2975	2975	2975	0
214	20241111	163500	14571845	2975	2975	2975	2975	0
215	20241111	163400	14571845	2975	2975	2975	2975	0
216	20241111	163300	14571845	2975	2975	2975	2975	0
217	20241111	163200	14571845	2975	2975	2975	2975	0
218	20241111	163100	14571845	2975	2975	2975	2975	0
219	20241111	163000	14571845	2975	2975	2975	2975	0
220	20241111	162900	14571845	2975	2975	2975	2975	0
221	20241111	162800	14571845	2975	2975	2975	2975	0
222	20241111	162700	14571845	2975	2975	2975	2975	0
223	20241111	162600	14571845	2975	2975	2975	2975	0
224	20241111	162500	14571845	2975	2975	2975	2975	0
225	20241111	162400	14571845	2975	2975	2975	2975	0
226	20241111	162300	14571845	2975	2975	2975	2975	0
227	20241111	162200	14571845	2975	2975	2975	2975	0
228	20241111	162100	14571845	2975	2975	2975	2975	0
229	20241111	162000	14571845	2975	2975	2975	2975	0
230	20241111	161900	14571845	2975	2975	2975	2975	0
231	20241111	161800	14571845	2975	2975	2975	2975	0
232	20241111	161700	14571845	2975	2975	2975	2975	0
233	20241111	161600	14571845	2975	2975	2975	2975	0
234	20241111	161500	14571845	2975	2975	2975	2975	0
235	20241111	161400	14571845	2975	2975	2975	2975	0
236	20241111	161300	14571845	2975	2975	2975	2975	0
237	20241111	161200	14571845	2975	2975	2975	2975	0
238	20241111	161100	14571845	2975	2975	2975	2975	0
239	20241111	161000	14571845	2975	2975	2975	2975	0
240	20241111	160900	14571845	2975	2975	2975	2975	0
241	20241111	160800	14571845	2975	2975	2975	2975	0
242	20241111	160700	14571845	2975	2975	2975	2975	100
243	20241111	160600	14571845	2975	2975	2975	2975	0
244	20241111	160500	14571845	2975	2975	2975	2975	0
245	20241111	160400	14571845	2975	2975	2975	2975	0
246	20241111	160300	14571845	2975	2975	2975	2975	0
247	20241111	160200	14571845	2975	2975	2975	2975	0
248	20241111	160100	14571845	2975	2975	2975	2975	0
249	20241111	160000	14571845	2975	2975	2975	2975	0
250	20241111	155900	14571845	2975	2975	2975	2975	0
251	20241111	155800	14571845	2975	2975	2975	2975	0
252	20241111	155700	14571845	2975	2975	2975	2975	0
253	20241111	155600	14571845	2975	2975	2975	2975	0
254	20241111	155500	14571845	2975	2975	2975	2975	0
255	20241111	155400	14571845	2975	2975	2975	2975	0
256	20241111	155300	14571845	2975	2975	2975	2975	0
257	20241111	155200	14571845	2975	2975	2975	2975	0
258	20241111	155100	14571845	2975	2975	2975	2975	0
259	20241111	155000	14571845	2975	2975	2975	2975	0
260	20241111	154900	14571845	2975	2975	2975	2975	0
261	20241111	154800	14571845	2975	2975	2975	2975	0
262	20241111	154700	14571845	2975	2975	2975	2975	0
263	20241111	154600	14571845	2975	2975	2975	2975	0
264	20241111	154500	14571845	2975	2975	2975	2975	0
265	20241111	154400	14571845	2975	2975	2975	2975	0
266	20241111	154300	14571845	2975	2975	2975	2975	0
267	20241111	154200	14571845	2975	2975	2975	2975	0
268	20241111	154100	14571845	2975	2975	2975	2975	0
269	20241111	154000	14571845	2975	2975	2975	2975	0
270	20241111	153900	14571845	2975	2975	2975	2975	0
271	20241111	153800	14571845	2975	2975	2975	2975	0
272	20241111	153700	14571845	2975	2975	2975	2975	100
273	20241111	153600	14571845	2975	2975	2975	2975	0
274	20241111	153500	14571845	2975	2975	2975	2975	0
275	20241111	153400	14571845	2975	2975	2975	2975	0
276	20241111	153300	14571845	2975	2975	2975	2975	0
277	20241111	153200	14571845	2975	2975	2975	2975	0
278	20241111	153100	14571845	2975	2975	2975	2975	0
279	20241111	153000	14571845	2975	2975	2975	2975	100
280	20241111	152900	14274345	2940	2940	2940	2940	0
281	20241111	152800	14274345	2940	2940	2940	2940	0
282	20241111	152700	14274345	2940	2940	2940	2940	0
283	20241111	152600	14274345	2940	2940	2940	2940	0
284	20241111	152500	14274345	2940	2940	2940	2940	0
285	20241111	152400	14274345	2940	2940	2940	2940	0
286	20241111	152300	14274345	2940	2940	2940	2940	0
287	20241111	152200	14274345	2940	2940	2940	2940	0
288	20241111	152100	14274345	2940	2940	2940	2940	0
289	20241111	152000	14274345	2940	2940	2940	2940	0
290	20241111	151900	14274345	2940	2940	2940	2940	0
291	20241111	151800	14274345	2940	2940	2940	2940	0
292	20241111	151700	14274345	2940	2940	2940	2940	0
293	20241111	151600	14274345	2940	2940	2940	2940	0
294	20241111	151500	14274345	2940	2940	2940	2940	0
295	20241111	151400	14274345	2940	2940	2940	2940	22
296	20241111	151300	14209665	2940	2940	2940	2940	24
297	20241111	151200	14139105	2940	2950	2950	2940	224
298	20241111	151100	13479355	2955	2955	2955	2955	133
299	20241111	151000	13086340	2980	2980	2980	2980	0
300	20241111	150900	13086340	2980	2980	2980	2980	0
301	20241111	150800	13086340	2980	2980	2980	2980	0
302	20241111	150700	13086340	2980	2980	2980	2980	0
303	20241111	150600	13086340	2980	2980	2980	2980	135
304	20241111	150500	12684040	2980	2980	2980	2980	0
305	20241111	150400	12684040	2980	2980	2980	2980	0
306	20241111	150300	12684040	2980	2980	2980	2980	29
307	20241111	150200	12597620	2980	2980	2980	2980	0
308	20241111	150100	12597620	2980	2980	2980	2980	0
309	20241111	150000	12597620	2980	2980	2980	2980	0
310	20241111	145900	12597620	2980	2980	2980	2980	0
311	20241111	145800	12597620	2980	2980	2980	2980	0
312	20241111	145700	12597620	2980	2980	2980	2980	0
313	20241111	145600	12597620	2980	2980	2980	2980	0
314	20241111	145500	12597620	2980	2980	2980	2980	1
315	20241111	145400	12594640	2980	2980	2980	2980	0
316	20241111	145300	12594640	2980	2980	2980	2980	0
317	20241111	145200	12594640	2980	2980	2980	2980	0
318	20241111	145100	12594640	2980	2980	2980	2980	0
319	20241111	145000	12594640	2980	2980	2980	2980	3
320	20241111	144900	12585700	2980	2980	2980	2980	0
321	20241111	144800	12585700	2980	2980	2980	2980	0
322	20241111	144700	12585700	2980	2980	2980	2980	0
323	20241111	144600	12585700	2980	2980	2980	2980	0
324	20241111	144500	12585700	2980	2980	2980	2980	0
325	20241111	144400	12585700	2980	2980	2980	2980	0
326	20241111	144300	12585700	2980	2980	2980	2980	0
327	20241111	144200	12585700	2980	2980	2980	2980	0
328	20241111	144100	12585700	2980	2980	2980	2980	0
329	20241111	144000	12585700	2980	2980	2980	2980	0
330	20241111	143900	12585700	2980	2980	2980	2980	0
331	20241111	143800	12585700	2980	2980	2980	2980	0
332	20241111	143700	12585700	2980	2980	2980	2980	0
333	20241111	143600	12585700	2980	2980	2980	2980	0
334	20241111	143500	12585700	2980	2980	2980	2980	0
335	20241111	143400	12585700	2980	2980	2980	2980	17
336	20241111	143300	12535040	2980	2980	2980	2980	0
337	20241111	143200	12535040	2980	2980	2980	2980	0
338	20241111	143100	12535040	2980	2980	2980	2980	0
339	20241111	143000	12535040	2980	2980	2980	2980	0
340	20241111	142900	12535040	2980	2980	2980	2980	0
341	20241111	142800	12535040	2980	2980	2980	2980	0
342	20241111	142700	12535040	2980	2980	2980	2980	0
343	20241111	142600	12535040	2980	2980	2980	2980	0
344	20241111	142500	12535040	2980	2980	2980	2980	0
345	20241111	142400	12535040	2980	2980	2980	2980	0
346	20241111	142300	12535040	2980	2980	2980	2980	0
347	20241111	142200	12535040	2980	2980	2980	2980	0
348	20241111	142100	12535040	2980	2980	2980	2980	0
349	20241111	142000	12535040	2980	2955	2980	2955	1773
350	20241111	141900	7262840	2955	2955	2955	2955	0
351	20241111	141800	7262840	2955	2955	2955	2955	0
352	20241111	141700	7262840	2955	2955	2955	2955	30
353	20241111	141600	7174190	2955	2955	2955	2955	0
354	20241111	141500	7174190	2955	2955	2955	2955	10
355	20241111	141400	7144640	2955	2955	2955	2955	0
356	20241111	141300	7144640	2955	2955	2955	2955	0
357	20241111	141200	7144640	2955	2955	2955	2955	0
358	20241111	141100	7144640	2955	2955	2955	2955	76
359	20241111	141000	6920060	2955	2955	2955	2955	0
360	20241111	140900	6920060	2955	2955	2955	2955	0
361	20241111	140800	6920060	2955	2955	2955	2955	0
362	20241111	140700	6920060	2955	2955	2955	2955	0
363	20241111	140600	6920060	2955	2955	2955	2955	56
364	20241111	140500	6754580	2955	2955	2955	2955	300
365	20241111	140400	5868080	2960	2960	2960	2960	0
366	20241111	140300	5868080	2960	2960	2960	2960	0
367	20241111	140200	5868080	2960	2960	2960	2960	0
368	20241111	140100	5868080	2960	2960	2960	2960	0
369	20241111	140000	5868080	2960	2960	2960	2960	0
370	20241111	135900	5868080	2960	2960	2960	2960	10
371	20241111	135800	5838480	2960	2960	2960	2960	0
372	20241111	135700	5838480	2960	2960	2960	2960	0
373	20241111	135600	5838480	2960	2960	2960	2960	0
374	20241111	135500	5838480	2960	2960	2960	2960	0
375	20241111	135400	5838480	2960	2960	2960	2960	0
376	20241111	135300	5838480	2960	2960	2960	2960	0
377	20241111	135200	5838480	2960	2960	2960	2960	0
378	20241111	135100	5838480	2960	2960	2960	2960	0
379	20241111	135000	5838480	2960	2960	2960	2960	0
380	20241111	134900	5838480	2960	2960	2960	2960	0
381	20241111	134800	5838480	2960	2960	2960	2960	0
382	20241111	134700	5838480	2960	2960	2960	2960	0
383	20241111	134600	5838480	2960	2960	2960	2960	0
384	20241111	134500	5838480	2960	2960	2960	2960	0
385	20241111	134400	5838480	2960	2960	2960	2960	0
386	20241111	134300	5838480	2960	2960	2960	2960	0
387	20241111	134200	5838480	2960	2960	2960	2960	0
388	20241111	134100	5838480	2960	2960	2960	2960	0
389	20241111	134000	5838480	2960	2960	2960	2960	0
390	20241111	133900	5838480	2960	2960	2960	2960	107
391	20241111	133800	5521760	2960	2960	2960	2960	77
392	20241111	133700	5293840	2955	2955	2955	2955	0
393	20241111	133600	5293840	2955	2955	2955	2955	0
394	20241111	133500	5293840	2955	2955	2955	2955	0
395	20241111	133400	5293840	2955	2955	2955	2955	12
396	20241111	133300	5258380	2960	2960	2960	2960	0
397	20241111	133200	5258380	2960	2960	2960	2960	0
398	20241111	133100	5258380	2960	2960	2960	2960	0
399	20241111	133000	5258380	2960	2960	2960	2960	0
400	20241111	132900	5258380	2960	2960	2960	2960	0
401	20241111	132800	5258380	2960	2960	2960	2960	0
402	20241111	132700	5258380	2960	2960	2960	2960	0
403	20241111	132600	5258380	2960	2960	2960	2960	0
404	20241111	132500	5258380	2960	2960	2960	2960	0
405	20241111	132400	5258380	2960	2960	2960	2960	0
406	20241111	132300	5258380	2960	2960	2960	2960	0
407	20241111	132200	5258380	2960	2960	2960	2960	0
408	20241111	132100	5258380	2960	2960	2960	2960	0
409	20241111	132000	5258380	2960	2960	2960	2960	0
410	20241111	131900	5258380	2960	2960	2960	2960	0
411	20241111	131800	5258380	2960	2960	2960	2960	0
412	20241111	131700	5258380	2960	2960	2960	2960	0
413	20241111	131600	5258380	2960	2960	2960	2960	0
414	20241111	131500	5258380	2960	2960	2960	2960	39
415	20241111	131400	5142940	2960	2960	2960	2960	0
416	20241111	131300	5142940	2960	2960	2960	2960	0
417	20241111	131200	5142940	2960	2960	2960	2960	0
418	20241111	131100	5142940	2960	2960	2960	2960	0
419	20241111	131000	5142940	2960	2960	2960	2960	0
420	20241111	130900	5142940	2960	2960	2960	2960	0
421	20241111	130800	5142940	2960	2960	2960	2960	0
422	20241111	130700	5142940	2960	2960	2960	2960	0
423	20241111	130600	5142940	2960	2960	2960	2960	0
424	20241111	130500	5142940	2960	2960	2960	2960	0
425	20241111	130400	5142940	2960	2960	2960	2960	0
426	20241111	130300	5142940	2960	2960	2960	2960	0
427	20241111	130200	5142940	2960	2960	2960	2960	0
428	20241111	130100	5142940	2960	2960	2960	2960	0
429	20241111	130000	5142940	2960	2960	2960	2960	0
430	20241111	125900	5142940	2960	2960	2960	2960	0
431	20241111	125800	5142940	2960	2960	2960	2960	0
432	20241111	125700	5142940	2960	2960	2960	2960	0
433	20241111	125600	5142940	2960	2960	2960	2960	0
434	20241111	125500	5142940	2960	2960	2960	2960	0
435	20241111	125400	5142940	2960	2960	2960	2960	0
436	20241111	125300	5142940	2960	2960	2960	2960	0
437	20241111	125200	5142940	2960	2960	2960	2960	0
438	20241111	125100	5142940	2960	2970	2970	2960	77
439	20241111	125000	4914910	2980	2980	2980	2980	0
440	20241111	124900	4914910	2980	2980	2980	2980	0
441	20241111	124800	4914910	2980	2980	2980	2980	0
442	20241111	124700	4914910	2980	2980	2980	2980	0
443	20241111	124600	4914910	2980	2980	2980	2980	0
444	20241111	124500	4914910	2980	2980	2980	2980	0
445	20241111	124400	4914910	2980	2980	2980	2980	0
446	20241111	124300	4914910	2980	2980	2980	2980	0
447	20241111	124200	4914910	2980	2980	2980	2980	0
448	20241111	124100	4914910	2980	2980	2980	2980	0
449	20241111	124000	4914910	2980	2980	2980	2980	0
450	20241111	123900	4914910	2980	2980	2980	2980	0
451	20241111	123800	4914910	2980	2980	2980	2980	0
452	20241111	123700	4914910	2980	2980	2980	2980	0
453	20241111	123600	4914910	2980	2980	2980	2980	0
454	20241111	123500	4914910	2980	2980	2980	2980	0
455	20241111	123400	4914910	2980	2980	2980	2980	0
456	20241111	123300	4914910	2980	2980	2980	2980	0
457	20241111	123200	4914910	2980	2980	2980	2980	0
458	20241111	123100	4914910	2980	2980	2980	2980	0
459	20241111	123000	4914910	2980	2980	2980	2980	0
460	20241111	122900	4914910	2980	2980	2980	2980	0
461	20241111	122800	4914910	2980	2980	2980	2980	0
462	20241111	122700	4914910	2980	2980	2980	2980	0
463	20241111	122600	4914910	2980	2980	2980	2980	32
464	20241111	122500	4819550	2980	2980	2980	2980	0
465	20241111	122400	4819550	2980	2980	2980	2980	0
466	20241111	122300	4819550	2980	2975	2980	2975	27
467	20241111	122200	4739190	2980	2980	2980	2980	0
468	20241111	122100	4739190	2980	2980	2980	2980	0
469	20241111	122000	4739190	2980	2980	2980	2980	0
470	20241111	121900	4739190	2980	2980	2980	2980	0
471	20241111	121800	4739190	2980	2980	2980	2980	0
472	20241111	121700	4739190	2980	2980	2980	2980	0
473	20241111	121600	4739190	2980	2980	2980	2980	0
474	20241111	121500	4739190	2980	2980	2980	2980	0
475	20241111	121400	4739190	2980	2980	2980	2980	0
476	20241111	121300	4739190	2980	2980	2980	2980	0
477	20241111	121200	4739190	2980	2980	2980	2980	0
478	20241111	121100	4739190	2980	2980	2980	2980	0
479	20241111	121000	4739190	2980	2980	2980	2980	0
480	20241111	120900	4739190	2980	2980	2980	2980	0
481	20241111	120800	4739190	2980	2980	2980	2980	0
482	20241111	120700	4739190	2980	2980	2980	2980	0
483	20241111	120600	4739190	2980	2980	2980	2980	0
484	20241111	120500	4739190	2980	2980	2980	2980	0
485	20241111	120400	4739190	2980	2980	2980	2980	0
486	20241111	120300	4739190	2980	2980	2980	2980	0
487	20241111	120200	4739190	2980	2980	2980	2980	0
488	20241111	120100	4739190	2980	2980	2980	2980	0
489	20241111	120000	4739190	2980	2980	2980	2980	0
490	20241111	115900	4739190	2980	2980	2980	2980	0
491	20241111	115800	4739190	2980	2980	2980	2980	0
492	20241111	115700	4739190	2980	2980	2980	2980	0
493	20241111	115600	4739190	2980	2980	2980	2980	0
494	20241111	115500	4739190	2980	2980	2980	2980	0
495	20241111	115400	4739190	2980	2980	2980	2980	0
496	20241111	115300	4739190	2980	2980	2980	2980	0
497	20241111	115200	4739190	2980	2980	2980	2980	0
498	20241111	115100	4739190	2980	2980	2980	2980	0
499	20241111	115000	4739190	2980	2980	2980	2980	0
500	20241111	114900	4739190	2980	2980	2980	2980	30
501	20241111	114800	4649790	2980	2980	2980	2980	0
502	20241111	114700	4649790	2980	2980	2980	2980	0
503	20241111	114600	4649790	2980	2980	2980	2980	0
504	20241111	114500	4649790	2980	2980	2980	2980	0
505	20241111	114400	4649790	2980	2980	2980	2980	10
506	20241111	114300	4619990	2980	2980	2980	2980	1
507	20241111	114200	4617010	2980	2980	2980	2980	0
508	20241111	114100	4617010	2980	2980	2980	2980	1005
509	20241111	114000	1622110	2970	2970	2970	2970	0
510	20241111	113900	1622110	2970	2970	2970	2970	0
511	20241111	113800	1622110	2970	2970	2970	2970	0
512	20241111	113700	1622110	2970	2970	2970	2970	0
513	20241111	113600	1622110	2970	2970	2970	2970	0
514	20241111	113500	1622110	2970	2970	2970	2970	0
515	20241111	113400	1622110	2970	2970	2970	2970	0
516	20241111	113300	1622110	2970	2970	2970	2970	0
517	20241111	113200	1622110	2970	2970	2970	2970	0
518	20241111	113100	1622110	2970	2970	2970	2970	0
519	20241111	113000	1622110	2970	2970	2970	2970	0
520	20241111	112900	1622110	2970	2970	2970	2970	0
521	20241111	112800	1622110	2970	2970	2970	2970	0
522	20241111	112700	1622110	2970	2970	2970	2970	0
523	20241111	112600	1622110	2970	2970	2970	2970	0
524	20241111	112500	1622110	2970	2970	2970	2970	0
525	20241111	112400	1622110	2970	2970	2970	2970	0
526	20241111	112300	1622110	2970	2970	2970	2970	0
527	20241111	112200	1622110	2970	2970	2970	2970	0
528	20241111	112100	1622110	2970	2970	2970	2970	0
529	20241111	112000	1622110	2970	2970	2970	2970	0
530	20241111	111900	1622110	2970	2970	2970	2970	0
531	20241111	111800	1622110	2970	2970	2970	2970	0
532	20241111	111700	1622110	2970	2970	2970	2970	0
533	20241111	111600	1622110	2970	2970	2970	2970	0
534	20241111	111500	1622110	2970	2970	2970	2970	0
535	20241111	111400	1622110	2970	2970	2970	2970	0
536	20241111	111300	1622110	2970	2970	2970	2970	0
537	20241111	111200	1622110	2970	2970	2970	2970	0
538	20241111	111100	1622110	2970	2970	2970	2970	0
539	20241111	111000	1622110	2970	2970	2970	2970	0
540	20241111	110900	1622110	2970	2970	2970	2970	0
541	20241111	110800	1622110	2970	2970	2970	2970	0
542	20241111	110700	1622110	2970	2970	2970	2970	0
543	20241111	110600	1622110	2970	2970	2970	2970	1
544	20241111	110500	1619140	2970	2970	2970	2970	0
545	20241111	110400	1619140	2970	2970	2970	2970	0
546	20241111	110300	1619140	2970	2970	2970	2970	0
547	20241111	110200	1619140	2970	2970	2970	2970	0
548	20241111	110100	1619140	2970	2970	2970	2970	0
549	20241111	110000	1619140	2970	2970	2970	2970	0
550	20241111	105900	1619140	2970	2970	2970	2970	0
551	20241111	105800	1619140	2970	2970	2970	2970	0
552	20241111	105700	1619140	2970	2970	2970	2970	0
553	20241111	105600	1619140	2970	2970	2970	2970	0
554	20241111	105500	1619140	2970	2970	2970	2970	0
555	20241111	105400	1619140	2970	2970	2970	2970	0
556	20241111	105300	1619140	2970	2970	2970	2970	0
557	20241111	105200	1619140	2970	2970	2970	2970	0
558	20241111	105100	1619140	2970	2970	2970	2970	1
559	20241111	105000	1616170	2980	2980	2980	2980	0
560	20241111	104900	1616170	2980	2980	2980	2980	0
561	20241111	104800	1616170	2980	2980	2980	2980	0
562	20241111	104700	1616170	2980	2980	2980	2980	0
563	20241111	104600	1616170	2980	2980	2980	2980	0
564	20241111	104500	1616170	2980	2980	2980	2980	0
565	20241111	104400	1616170	2980	2980	2980	2980	0
566	20241111	104300	1616170	2980	2980	2980	2980	0
567	20241111	104200	1616170	2980	2980	2980	2980	0
568	20241111	104100	1616170	2980	2980	2980	2980	0
569	20241111	104000	1616170	2980	2980	2980	2980	0
570	20241111	103900	1616170	2980	2980	2980	2980	0
571	20241111	103800	1616170	2980	2980	2980	2980	0
572	20241111	103700	1616170	2980	2980	2980	2980	0
573	20241111	103600	1616170	2980	2980	2980	2980	0
574	20241111	103500	1616170	2980	2980	2980	2980	0
575	20241111	103400	1616170	2980	2980	2980	2980	0
576	20241111	103300	1616170	2980	2980	2980	2980	0
577	20241111	103200	1616170	2980	2980	2980	2980	0
578	20241111	103100	1616170	2980	2980	2980	2980	0
579	20241111	103000	1616170	2980	2980	2980	2980	0
580	20241111	102900	1616170	2980	2980	2980	2980	0
581	20241111	102800	1616170	2980	2980	2980	2980	0
582	20241111	102700	1616170	2980	2980	2980	2980	0
583	20241111	102600	1616170	2980	2980	2980	2980	0
584	20241111	102500	1616170	2980	2980	2980	2980	0
585	20241111	102400	1616170	2980	2980	2980	2980	20
586	20241111	102300	1556570	2980	2980	2980	2980	10
587	20241111	102200	1526770	2980	2980	2980	2980	0
588	20241111	102100	1526770	2980	2980	2980	2980	168
589	20241111	102000	1026130	2960	2960	2960	2960	0
590	20241111	101900	1026130	2960	2960	2960	2960	0
591	20241111	101800	1026130	2960	2960	2960	2960	70
592	20241111	101700	818930	2960	2960	2960	2960	0
593	20241111	101600	818930	2960	2960	2960	2960	0
594	20241111	101500	818930	2960	2960	2960	2960	10
595	20241111	101400	789330	2960	2960	2960	2960	0
596	20241111	101300	789330	2960	2960	2960	2960	0
597	20241111	101200	789330	2960	2960	2960	2960	0
598	20241111	101100	789330	2960	2960	2960	2960	0
599	20241111	101000	789330	2960	2960	2960	2960	0
600	20241111	100900	789330	2960	2960	2960	2960	0
601	20241111	100800	789330	2960	2960	2960	2960	0
602	20241111	100700	789330	2960	2960	2960	2960	0
603	20241111	100600	789330	2960	2960	2960	2960	0
604	20241111	100500	789330	2960	2960	2960	2960	0
605	20241111	100400	789330	2960	2960	2960	2960	3
606	20241111	100300	780450	2960	2960	2960	2960	164
607	20241111	100200	295010	2960	2960	2960	2960	1
608	20241111	100100	292050	2960	2960	2960	2960	0
609	20241111	100000	292050	2960	2960	2960	2960	40
610	20241111	095900	173650	2980	2980	2980	2980	16
611	20241111	095800	125970	2980	2980	2980	2980	40
612	20241111	095700	6770	3380	3380	3380	3380	0
613	20241111	095600	6770	3380	3380	3380	3380	0
614	20241111	095500	6770	3380	3380	3380	3380	0
615	20241111	095400	6770	3380	3380	3380	3380	0
616	20241111	095300	6770	3380	3380	3380	3380	0
617	20241111	095200	6770	3380	3380	3380	3380	0
618	20241111	095100	6770	3380	3380	3380	3380	0
619	20241111	095000	6770	3380	3380	3380	3380	0
620	20241111	094900	6770	3380	3380	3380	3380	0
621	20241111	094800	6770	3380	3380	3380	3380	0
622	20241111	094700	6770	3380	3380	3380	3380	0
623	20241111	094600	6770	3380	3380	3380	3380	0
624	20241111	094500	6770	3380	3380	3380	3380	0
625	20241111	094400	6770	3380	3380	3380	3380	0
626	20241111	094300	6770	3380	3380	3380	3380	0
627	20241111	094200	6770	3380	3380	3380	3380	0
628	20241111	094100	6770	3380	3380	3380	3380	0
629	20241111	094000	6770	3380	3380	3380	3380	0
630	20241111	093900	6770	3380	3380	3380	3380	0
631	20241111	093800	6770	3380	3380	3380	3380	0
632	20241111	093700	6770	3380	3380	3380	3380	0
633	20241111	093600	6770	3380	3380	3380	3380	0
634	20241111	093500	6770	3380	3380	3380	3380	0
635	20241111	093400	6770	3380	3380	3380	3380	0
636	20241111	093300	6770	3380	3380	3380	3380	0
637	20241111	093200	6770	3380	3380	3380	3380	0
638	20241111	093100	6770	3380	3380	3380	3380	0
639	20241111	093000	6770	3380	3380	3380	3380	0
640	20241111	092900	6770	3380	3380	3380	3380	0
641	20241111	092800	6770	3380	3380	3380	3380	0
642	20241111	092700	6770	3380	3380	3380	3380	0
643	20241111	092600	6770	3380	3380	3380	3380	0
644	20241111	092500	6770	3380	3380	3380	3380	0
645	20241111	092400	6770	3380	3380	3380	3380	0
646	20241111	092300	6770	3380	3380	3380	3380	0
647	20241111	092200	6770	3380	3380	3380	3380	0
648	20241111	092100	6770	3380	3380	3380	3380	0
649	20241111	092000	6770	3380	3380	3380	3380	0
650	20241111	091900	6770	3380	3380	3380	3380	0
651	20241111	091800	6770	3380	3380	3380	3380	0
652	20241111	091700	6770	3380	3380	3380	3380	0
653	20241111	091600	6770	3380	3380	3380	3380	0
654	20241111	091500	6770	3380	3380	3380	3380	0
655	20241111	091400	6770	3380	3380	3380	3380	0
656	20241111	091300	6770	3380	3380	3380	3380	0
657	20241111	091200	6770	3380	3380	3380	3380	0
658	20241111	091100	6770	3380	3380	3380	3380	0
659	20241111	091000	6770	3380	3380	3380	3380	0
660	20241111	090900	6770	3380	3380	3380	3380	0
661	20241111	090800	6770	3380	3380	3380	3380	0
662	20241111	090700	6770	3380	3380	3380	3380	0
663	20241111	090600	6770	3380	3380	3380	3380	0
664	20241111	090500	6770	3380	3380	3380	3380	1
665	20241111	090400	3390	3390	3390	3390	3390	0
666	20241111	090300	3390	3390	3390	3390	3390	0
667	20241111	090200	3390	3390	3390	3390	3390	0
668	20241111	090100	3390	3390	3390	3390	3390	0
669	20241111	090000	3390	3390	3390	3390	3390	1