KissMeData/098660/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200300	55262505	2795	2795	2795	2795	43
3	20241113	200200	55262505	2795	2795	2795	2795	0
4	20241113	200100	55262505	2795	2795	2795	2795	0
5	20241113	200000	55262505	2795	2795	2795	2795	0
6	20241113	195900	55262505	2795	2795	2795	2795	0
7	20241113	195800	55262505	2795	2795	2795	2795	0
8	20241113	195700	55262505	2795	2795	2795	2795	0
9	20241113	195600	55262505	2795	2795	2795	2795	0
10	20241113	195500	55262505	2795	2795	2795	2795	0
11	20241113	195400	55262505	2795	2795	2795	2795	0
12	20241113	195300	55262505	2795	2795	2795	2795	0
13	20241113	195200	55262505	2795	2795	2795	2795	0
14	20241113	195100	55262505	2795	2795	2795	2795	0
15	20241113	195000	55262505	2795	2795	2795	2795	0
16	20241113	194900	55262505	2795	2795	2795	2795	0
17	20241113	194800	55262505	2795	2795	2795	2795	0
18	20241113	194700	55262505	2795	2795	2795	2795	0
19	20241113	194600	55262505	2795	2795	2795	2795	0
20	20241113	194500	55262505	2795	2795	2795	2795	0
21	20241113	194400	55262505	2795	2795	2795	2795	0
22	20241113	194300	55262505	2795	2795	2795	2795	0
23	20241113	194200	55262505	2795	2795	2795	2795	0
24	20241113	194100	55262505	2795	2795	2795	2795	0
25	20241113	194000	55262505	2795	2795	2795	2795	0
26	20241113	193900	55262505	2795	2795	2795	2795	0
27	20241113	193800	55262505	2795	2795	2795	2795	0
28	20241113	193700	55262505	2795	2795	2795	2795	0
29	20241113	193600	55262505	2795	2795	2795	2795	0
30	20241113	193500	55262505	2795	2795	2795	2795	0
31	20241113	193400	55262505	2795	2795	2795	2795	0
32	20241113	193300	55262505	2795	2795	2795	2795	43
33	20241113	193200	55262505	2795	2795	2795	2795	0
34	20241113	193100	55262505	2795	2795	2795	2795	0
35	20241113	193000	55262505	2795	2795	2795	2795	0
36	20241113	192900	55262505	2795	2795	2795	2795	0
37	20241113	192800	55262505	2795	2795	2795	2795	0
38	20241113	192700	55262505	2795	2795	2795	2795	0
39	20241113	192600	55262505	2795	2795	2795	2795	0
40	20241113	192500	55262505	2795	2795	2795	2795	0
41	20241113	192400	55262505	2795	2795	2795	2795	0
42	20241113	192300	55262505	2795	2795	2795	2795	0
43	20241113	192200	55262505	2795	2795	2795	2795	0
44	20241113	192100	55262505	2795	2795	2795	2795	0
45	20241113	192000	55262505	2795	2795	2795	2795	0
46	20241113	191900	55262505	2795	2795	2795	2795	0
47	20241113	191800	55262505	2795	2795	2795	2795	0
48	20241113	191700	55262505	2795	2795	2795	2795	0
49	20241113	191600	55262505	2795	2795	2795	2795	0
50	20241113	191500	55262505	2795	2795	2795	2795	0
51	20241113	191400	55262505	2795	2795	2795	2795	0
52	20241113	191300	55262505	2795	2795	2795	2795	0
53	20241113	191200	55262505	2795	2795	2795	2795	0
54	20241113	191100	55262505	2795	2795	2795	2795	0
55	20241113	191000	55262505	2795	2795	2795	2795	0
56	20241113	190900	55262505	2795	2795	2795	2795	0
57	20241113	190800	55262505	2795	2795	2795	2795	0
58	20241113	190700	55262505	2795	2795	2795	2795	0
59	20241113	190600	55262505	2795	2795	2795	2795	0
60	20241113	190500	55262505	2795	2795	2795	2795	0
61	20241113	190400	55262505	2795	2795	2795	2795	0
62	20241113	190300	55262505	2795	2795	2795	2795	43
63	20241113	190200	55262505	2795	2795	2795	2795	0
64	20241113	190100	55262505	2795	2795	2795	2795	0
65	20241113	190000	55262505	2795	2795	2795	2795	0
66	20241113	185900	55262505	2795	2795	2795	2795	0
67	20241113	185800	55262505	2795	2795	2795	2795	0
68	20241113	185700	55262505	2795	2795	2795	2795	0
69	20241113	185600	55262505	2795	2795	2795	2795	0
70	20241113	185500	55262505	2795	2795	2795	2795	0
71	20241113	185400	55262505	2795	2795	2795	2795	0
72	20241113	185300	55262505	2795	2795	2795	2795	0
73	20241113	185200	55262505	2795	2795	2795	2795	0
74	20241113	185100	55262505	2795	2795	2795	2795	0
75	20241113	185000	55262505	2795	2795	2795	2795	0
76	20241113	184900	55262505	2795	2795	2795	2795	0
77	20241113	184800	55262505	2795	2795	2795	2795	0
78	20241113	184700	55262505	2795	2795	2795	2795	0
79	20241113	184600	55262505	2795	2795	2795	2795	0
80	20241113	184500	55262505	2795	2795	2795	2795	0
81	20241113	184400	55262505	2795	2795	2795	2795	0
82	20241113	184300	55262505	2795	2795	2795	2795	0
83	20241113	184200	55262505	2795	2795	2795	2795	0
84	20241113	184100	55262505	2795	2795	2795	2795	0
85	20241113	184000	55262505	2795	2795	2795	2795	0
86	20241113	183900	55262505	2795	2795	2795	2795	0
87	20241113	183800	55262505	2795	2795	2795	2795	0
88	20241113	183700	55262505	2795	2795	2795	2795	0
89	20241113	183600	55262505	2795	2795	2795	2795	0
90	20241113	183500	55262505	2795	2795	2795	2795	0
91	20241113	183400	55262505	2795	2795	2795	2795	0
92	20241113	183300	55262505	2795	2795	2795	2795	43
93	20241113	183200	55262505	2795	2795	2795	2795	0
94	20241113	183100	55262505	2795	2795	2795	2795	0
95	20241113	183000	55262505	2795	2795	2795	2795	0
96	20241113	182900	55262505	2795	2795	2795	2795	0
97	20241113	182800	55262505	2795	2795	2795	2795	0
98	20241113	182700	55262505	2795	2795	2795	2795	0
99	20241113	182600	55262505	2795	2795	2795	2795	0
100	20241113	182500	55262505	2795	2795	2795	2795	0
101	20241113	182400	55262505	2795	2795	2795	2795	0
102	20241113	182300	55262505	2795	2795	2795	2795	0
103	20241113	182200	55262505	2795	2795	2795	2795	0
104	20241113	182100	55262505	2795	2795	2795	2795	0
105	20241113	182000	55262505	2795	2795	2795	2795	0
106	20241113	181900	55262505	2795	2795	2795	2795	0
107	20241113	181800	55262505	2795	2795	2795	2795	0
108	20241113	181700	55262505	2795	2795	2795	2795	0
109	20241113	181600	55262505	2795	2795	2795	2795	0
110	20241113	181500	55262505	2795	2795	2795	2795	0
111	20241113	181400	55262505	2795	2795	2795	2795	0
112	20241113	181300	55262505	2795	2795	2795	2795	0
113	20241113	181200	55262505	2795	2795	2795	2795	0
114	20241113	181100	55262505	2795	2795	2795	2795	0
115	20241113	181000	55262505	2795	2795	2795	2795	0
116	20241113	180900	55262505	2795	2795	2795	2795	0
117	20241113	180800	55262505	2795	2795	2795	2795	0
118	20241113	180700	55262505	2795	2795	2795	2795	0
119	20241113	180600	55262505	2795	2795	2795	2795	0
120	20241113	180500	55262505	2795	2795	2795	2795	0
121	20241113	180400	55262505	2795	2795	2795	2795	0
122	20241113	180300	55262505	2795	2795	2795	2795	43
123	20241113	180200	55262505	2795	2795	2795	2795	0
124	20241113	180100	55262505	2795	2795	2795	2795	0
125	20241113	180000	55262505	2795	2795	2795	2795	0
126	20241113	175900	55262505	2795	2795	2795	2795	0
127	20241113	175800	55262505	2795	2795	2795	2795	0
128	20241113	175700	55262505	2795	2795	2795	2795	0
129	20241113	175600	55262505	2795	2795	2795	2795	0
130	20241113	175500	55262505	2795	2795	2795	2795	0
131	20241113	175400	55262505	2795	2795	2795	2795	0
132	20241113	175300	55262505	2795	2795	2795	2795	0
133	20241113	175200	55262505	2795	2795	2795	2795	0
134	20241113	175100	55262505	2795	2795	2795	2795	0
135	20241113	175000	55262505	2795	2795	2795	2795	0
136	20241113	174900	55262505	2795	2795	2795	2795	0
137	20241113	174800	55262505	2795	2795	2795	2795	0
138	20241113	174700	55262505	2795	2795	2795	2795	0
139	20241113	174600	55262505	2795	2795	2795	2795	0
140	20241113	174500	55262505	2795	2795	2795	2795	0
141	20241113	174400	55262505	2795	2795	2795	2795	0
142	20241113	174300	55262505	2795	2795	2795	2795	0
143	20241113	174200	55262505	2795	2795	2795	2795	0
144	20241113	174100	55262505	2795	2795	2795	2795	0
145	20241113	174000	55262505	2795	2795	2795	2795	0
146	20241113	173900	55262505	2795	2795	2795	2795	0
147	20241113	173800	55262505	2795	2795	2795	2795	0
148	20241113	173700	55262505	2795	2795	2795	2795	0
149	20241113	173600	55262505	2795	2795	2795	2795	0
150	20241113	173500	55262505	2795	2795	2795	2795	0
151	20241113	173400	55262505	2795	2795	2795	2795	0
152	20241113	173300	55262505	2795	2795	2795	2795	43
153	20241113	173200	55262505	2795	2795	2795	2795	0
154	20241113	173100	55262505	2795	2795	2795	2795	0
155	20241113	173000	55262505	2795	2795	2795	2795	0
156	20241113	172900	55262505	2795	2795	2795	2795	0
157	20241113	172800	55262505	2795	2795	2795	2795	0
158	20241113	172700	55262505	2795	2795	2795	2795	0
159	20241113	172600	55262505	2795	2795	2795	2795	0
160	20241113	172500	55262505	2795	2795	2795	2795	0
161	20241113	172400	55262505	2795	2795	2795	2795	0
162	20241113	172300	55262505	2795	2795	2795	2795	0
163	20241113	172200	55262505	2795	2795	2795	2795	0
164	20241113	172100	55262505	2795	2795	2795	2795	0
165	20241113	172000	55262505	2795	2795	2795	2795	0
166	20241113	171900	55262505	2795	2795	2795	2795	0
167	20241113	171800	55262505	2795	2795	2795	2795	0
168	20241113	171700	55262505	2795	2795	2795	2795	0
169	20241113	171600	55262505	2795	2795	2795	2795	0
170	20241113	171500	55262505	2795	2795	2795	2795	0
171	20241113	171400	55262505	2795	2795	2795	2795	0
172	20241113	171300	55262505	2795	2795	2795	2795	0
173	20241113	171200	55262505	2795	2795	2795	2795	0
174	20241113	171100	55262505	2795	2795	2795	2795	0
175	20241113	171000	55262505	2795	2795	2795	2795	0
176	20241113	170900	55262505	2795	2795	2795	2795	0
177	20241113	170800	55262505	2795	2795	2795	2795	0
178	20241113	170700	55262505	2795	2795	2795	2795	0
179	20241113	170600	55262505	2795	2795	2795	2795	0
180	20241113	170500	55262505	2795	2795	2795	2795	0
181	20241113	170400	55262505	2795	2795	2795	2795	0
182	20241113	170300	55262505	2795	2795	2795	2795	43
183	20241113	170200	55262505	2795	2795	2795	2795	0
184	20241113	170100	55262505	2795	2795	2795	2795	0
185	20241113	170000	55262505	2795	2795	2795	2795	0
186	20241113	165900	55262505	2795	2795	2795	2795	0
187	20241113	165800	55262505	2795	2795	2795	2795	0
188	20241113	165700	55262505	2795	2795	2795	2795	0
189	20241113	165600	55262505	2795	2795	2795	2795	0
190	20241113	165500	55262505	2795	2795	2795	2795	0
191	20241113	165400	55262505	2795	2795	2795	2795	0
192	20241113	165300	55262505	2795	2795	2795	2795	0
193	20241113	165200	55262505	2795	2795	2795	2795	0
194	20241113	165100	55262505	2795	2795	2795	2795	0
195	20241113	165000	55262505	2795	2795	2795	2795	0
196	20241113	164900	55262505	2795	2795	2795	2795	0
197	20241113	164800	55262505	2795	2795	2795	2795	0
198	20241113	164700	55262505	2795	2795	2795	2795	0
199	20241113	164600	55262505	2795	2795	2795	2795	0
200	20241113	164500	55262505	2795	2795	2795	2795	0
201	20241113	164400	55262505	2795	2795	2795	2795	0
202	20241113	164300	55262505	2795	2795	2795	2795	0
203	20241113	164200	55262505	2795	2795	2795	2795	0
204	20241113	164100	55262505	2795	2795	2795	2795	0
205	20241113	164000	55262505	2795	2795	2795	2795	0
206	20241113	163900	55262505	2795	2795	2795	2795	0
207	20241113	163800	55262505	2795	2795	2795	2795	0
208	20241113	163700	55262505	2795	2795	2795	2795	0
209	20241113	163600	55262505	2795	2795	2795	2795	0
210	20241113	163500	55262505	2795	2795	2795	2795	0
211	20241113	163400	55262505	2795	2795	2795	2795	0
212	20241113	163300	55262505	2795	2795	2795	2795	43
213	20241113	163200	55262505	2795	2795	2795	2795	0
214	20241113	163100	55262505	2795	2795	2795	2795	0
215	20241113	163000	55262505	2795	2795	2795	2795	0
216	20241113	162900	55262505	2795	2795	2795	2795	0
217	20241113	162800	55262505	2795	2795	2795	2795	0
218	20241113	162700	55262505	2795	2795	2795	2795	0
219	20241113	162600	55262505	2795	2795	2795	2795	0
220	20241113	162500	55262505	2795	2795	2795	2795	0
221	20241113	162400	55262505	2795	2795	2795	2795	0
222	20241113	162300	55262505	2795	2795	2795	2795	0
223	20241113	162200	55262505	2795	2795	2795	2795	0
224	20241113	162100	55262505	2795	2795	2795	2795	0
225	20241113	162000	55262505	2795	2795	2795	2795	0
226	20241113	161900	55262505	2795	2795	2795	2795	0
227	20241113	161800	55262505	2795	2795	2795	2795	0
228	20241113	161700	55262505	2795	2795	2795	2795	0
229	20241113	161600	55262505	2795	2795	2795	2795	0
230	20241113	161500	55262505	2795	2795	2795	2795	0
231	20241113	161400	55262505	2795	2795	2795	2795	0
232	20241113	161300	55262505	2795	2795	2795	2795	0
233	20241113	161200	55262505	2795	2795	2795	2795	0
234	20241113	161100	55262505	2795	2795	2795	2795	0
235	20241113	161000	55262505	2795	2795	2795	2795	0
236	20241113	160900	55262505	2795	2795	2795	2795	0
237	20241113	160800	55262505	2795	2795	2795	2795	0
238	20241113	160700	55262505	2795	2795	2795	2795	0
239	20241113	160600	55262505	2795	2795	2795	2795	0
240	20241113	160500	55262505	2795	2795	2795	2795	0
241	20241113	160400	55262505	2795	2795	2795	2795	0
242	20241113	160300	55262505	2795	2795	2795	2795	43
243	20241113	160200	55262505	2795	2795	2795	2795	0
244	20241113	160100	55262505	2795	2795	2795	2795	0
245	20241113	160000	55262505	2795	2795	2795	2795	0
246	20241113	155900	55262505	2795	2795	2795	2795	0
247	20241113	155800	55262505	2795	2795	2795	2795	0
248	20241113	155700	55262505	2795	2795	2795	2795	0
249	20241113	155600	55262505	2795	2795	2795	2795	0
250	20241113	155500	55262505	2795	2795	2795	2795	0
251	20241113	155400	55262505	2795	2795	2795	2795	0
252	20241113	155300	55262505	2795	2795	2795	2795	0
253	20241113	155200	55262505	2795	2795	2795	2795	0
254	20241113	155100	55262505	2795	2795	2795	2795	0
255	20241113	155000	55262505	2795	2795	2795	2795	0
256	20241113	154900	55262505	2795	2795	2795	2795	0
257	20241113	154800	55262505	2795	2795	2795	2795	0
258	20241113	154700	55262505	2795	2795	2795	2795	0
259	20241113	154600	55262505	2795	2795	2795	2795	0
260	20241113	154500	55262505	2795	2795	2795	2795	0
261	20241113	154400	55262505	2795	2795	2795	2795	0
262	20241113	154300	55262505	2795	2795	2795	2795	0
263	20241113	154200	55262505	2795	2795	2795	2795	0
264	20241113	154100	55262505	2795	2795	2795	2795	0
265	20241113	154000	55262505	2795	2795	2795	2795	0
266	20241113	153900	55262505	2795	2795	2795	2795	0
267	20241113	153800	55262505	2795	2795	2795	2795	0
268	20241113	153700	55262505	2795	2795	2795	2795	0
269	20241113	153600	55262505	2795	2795	2795	2795	0
270	20241113	153500	55262505	2795	2795	2795	2795	0
271	20241113	153400	55262505	2795	2795	2795	2795	0
272	20241113	153300	55262505	2795	2795	2795	2795	43
273	20241113	153200	55262505	2795	2795	2795	2795	0
274	20241113	153100	55262505	2795	2795	2795	2795	0
275	20241113	153000	55262505	2795	2795	2795	2795	43
276	20241113	152900	55142320	2810	2810	2810	2810	0
277	20241113	152800	55142320	2810	2810	2810	2810	0
278	20241113	152700	55142320	2810	2810	2810	2810	0
279	20241113	152600	55142320	2810	2810	2810	2810	0
280	20241113	152500	55142320	2810	2810	2810	2810	0
281	20241113	152400	55142320	2810	2810	2810	2810	0
282	20241113	152300	55142320	2810	2810	2810	2810	0
283	20241113	152200	55142320	2810	2810	2810	2810	0
284	20241113	152100	55142320	2810	2810	2810	2810	0
285	20241113	152000	55142320	2810	2810	2810	2810	0
286	20241113	151900	55142320	2810	2810	2810	2790	437
287	20241113	151800	53916155	2830	2830	2830	2830	0
288	20241113	151700	53916155	2830	2830	2830	2830	0
289	20241113	151600	53916155	2830	2830	2830	2830	29
290	20241113	151500	53834085	2830	2830	2830	2830	71
291	20241113	151400	53633155	2830	2830	2830	2830	0
292	20241113	151300	53633155	2830	2830	2830	2830	0
293	20241113	151200	53633155	2830	2830	2830	2830	0
294	20241113	151100	53633155	2830	2830	2830	2830	0
295	20241113	151000	53633155	2830	2830	2830	2830	0
296	20241113	150900	53633155	2830	2830	2830	2830	0
297	20241113	150800	53633155	2830	2830	2830	2830	0
298	20241113	150700	53633155	2830	2830	2830	2830	0
299	20241113	150600	53633155	2830	2830	2830	2830	0
300	20241113	150500	53633155	2830	2830	2830	2830	0
301	20241113	150400	53633155	2830	2830	2830	2830	0
302	20241113	150300	53633155	2830	2830	2830	2830	6
303	20241113	150200	53616175	2830	2830	2830	2830	12
304	20241113	150100	53582215	2830	2830	2830	2830	0
305	20241113	150000	53582215	2830	2830	2830	2830	0
306	20241113	145900	53582215	2830	2830	2830	2830	149
307	20241113	145800	53160545	2830	2830	2830	2830	0
308	20241113	145700	53160545	2830	2830	2830	2830	0
309	20241113	145600	53160545	2830	2830	2830	2830	705
310	20241113	145500	51165395	2820	2820	2820	2820	0
311	20241113	145400	51165395	2820	2820	2820	2820	0
312	20241113	145300	51165395	2820	2820	2820	2820	0
313	20241113	145200	51165395	2820	2820	2820	2820	0
314	20241113	145100	51165395	2820	2820	2820	2820	0
315	20241113	145000	51165395	2820	2820	2820	2820	0
316	20241113	144900	51165395	2820	2820	2820	2820	0
317	20241113	144800	51165395	2820	2820	2820	2820	0
318	20241113	144700	51165395	2820	2820	2820	2820	0
319	20241113	144600	51165395	2820	2820	2820	2820	0
320	20241113	144500	51165395	2820	2820	2820	2820	0
321	20241113	144400	51165395	2820	2810	2820	2810	251
322	20241113	144300	50458405	2795	2795	2795	2795	0
323	20241113	144200	50458405	2795	2795	2795	2795	0
324	20241113	144100	50458405	2795	2795	2795	2795	0
325	20241113	144000	50458405	2795	2795	2795	2795	4
326	20241113	143900	50447225	2795	2795	2795	2795	0
327	20241113	143800	50447225	2795	2795	2795	2795	0
328	20241113	143700	50447225	2795	2795	2795	2795	0
329	20241113	143600	50447225	2795	2795	2795	2795	0
330	20241113	143500	50447225	2795	2795	2795	2795	0
331	20241113	143400	50447225	2795	2795	2795	2795	0
332	20241113	143300	50447225	2795	2795	2795	2795	0
333	20241113	143200	50447225	2795	2795	2795	2795	0
334	20241113	143100	50447225	2795	2795	2795	2795	0
335	20241113	143000	50447225	2795	2795	2795	2795	0
336	20241113	142900	50447225	2795	2795	2795	2795	0
337	20241113	142800	50447225	2795	2795	2795	2795	0
338	20241113	142700	50447225	2795	2795	2795	2795	0
339	20241113	142600	50447225	2795	2795	2795	2795	0
340	20241113	142500	50447225	2795	2795	2795	2795	4
341	20241113	142400	50436045	2825	2825	2825	2825	1
342	20241113	142300	50433220	2810	2810	2810	2810	0
343	20241113	142200	50433220	2810	2810	2810	2810	0
344	20241113	142100	50433220	2810	2810	2810	2810	206
345	20241113	142000	49854360	2840	2840	2840	2840	0
346	20241113	141900	49854360	2840	2840	2840	2840	0
347	20241113	141800	49854360	2840	2840	2840	2840	1
348	20241113	141700	49851520	2810	2810	2810	2810	0
349	20241113	141600	49851520	2810	2810	2810	2810	0
350	20241113	141500	49851520	2810	2810	2810	2810	0
351	20241113	141400	49851520	2810	2810	2810	2810	0
352	20241113	141300	49851520	2810	2810	2810	2810	0
353	20241113	141200	49851520	2810	2810	2810	2810	12
354	20241113	141100	49817800	2795	2795	2795	2795	0
355	20241113	141000	49817800	2795	2795	2795	2795	4
356	20241113	140900	49806620	2810	2810	2810	2810	0
357	20241113	140800	49806620	2810	2810	2810	2810	0
358	20241113	140700	49806620	2810	2810	2810	2810	0
359	20241113	140600	49806620	2810	2805	2810	2805	10
360	20241113	140500	49778565	2800	2800	2800	2800	0
361	20241113	140400	49778565	2800	2800	2800	2800	0
362	20241113	140300	49778565	2800	2800	2800	2800	77
363	20241113	140200	49562965	2795	2795	2795	2795	0
364	20241113	140100	49562965	2795	2795	2795	2795	0
365	20241113	140000	49562965	2795	2810	2810	2795	2
366	20241113	135900	49557360	2800	2800	2800	2800	0
367	20241113	135800	49557360	2800	2800	2800	2800	0
368	20241113	135700	49557360	2800	2800	2800	2800	0
369	20241113	135600	49557360	2800	2800	2800	2800	0
370	20241113	135500	49557360	2800	2810	2810	2800	363
371	20241113	135400	48539445	2820	2820	2820	2820	1
372	20241113	135300	48536625	2820	2820	2820	2820	0
373	20241113	135200	48536625	2820	2820	2820	2820	0
374	20241113	135100	48536625	2820	2820	2820	2820	0
375	20241113	135000	48536625	2820	2820	2820	2820	0
376	20241113	134900	48536625	2820	2820	2820	2820	0
377	20241113	134800	48536625	2820	2820	2820	2820	1
378	20241113	134700	48533805	2835	2835	2835	2835	0
379	20241113	134600	48533805	2835	2835	2835	2835	0
380	20241113	134500	48533805	2835	2835	2835	2835	0
381	20241113	134400	48533805	2835	2835	2835	2835	0
382	20241113	134300	48533805	2835	2835	2835	2835	0
383	20241113	134200	48533805	2835	2835	2835	2835	1
384	20241113	134100	48530970	2820	2820	2820	2820	0
385	20241113	134000	48530970	2820	2820	2820	2820	4
386	20241113	133900	48519690	2845	2845	2845	2845	0
387	20241113	133800	48519690	2845	2845	2845	2845	0
388	20241113	133700	48519690	2845	2845	2845	2845	0
389	20241113	133600	48519690	2845	2845	2845	2845	1
390	20241113	133500	48516845	2830	2830	2830	2830	0
391	20241113	133400	48516845	2830	2830	2830	2830	0
392	20241113	133300	48516845	2830	2830	2830	2830	0
393	20241113	133200	48516845	2830	2830	2830	2830	1
394	20241113	133100	48514015	2830	2830	2830	2830	4
395	20241113	133000	48502695	2830	2830	2830	2830	1
396	20241113	132900	48499865	2855	2855	2855	2855	0
397	20241113	132800	48499865	2855	2830	2855	2830	250
398	20241113	132700	47787765	2810	2810	2810	2810	0
399	20241113	132600	47787765	2810	2810	2810	2810	0
400	20241113	132500	47787765	2810	2810	2810	2810	4
401	20241113	132400	47776525	2835	2835	2835	2835	1
402	20241113	132300	47773690	2835	2835	2835	2835	267
403	20241113	132200	47016745	2835	2835	2835	2835	0
404	20241113	132100	47016745	2835	2835	2835	2835	0
405	20241113	132000	47016745	2835	2835	2835	2835	0
406	20241113	131900	47016745	2835	2835	2835	2835	0
407	20241113	131800	47016745	2835	2835	2835	2835	1
408	20241113	131700	47013910	2840	2840	2840	2840	0
409	20241113	131600	47013910	2840	2840	2840	2840	0
410	20241113	131500	47013910	2840	2840	2840	2840	0
411	20241113	131400	47013910	2840	2840	2840	2840	0
412	20241113	131300	47013910	2840	2840	2840	2840	0
413	20241113	131200	47013910	2840	2840	2840	2840	1
414	20241113	131100	47011070	2810	2810	2810	2810	0
415	20241113	131000	47011070	2810	2815	2815	2810	4
416	20241113	130900	46999825	2820	2820	2820	2820	0
417	20241113	130800	46999825	2820	2820	2820	2820	0
418	20241113	130700	46999825	2820	2820	2820	2820	0
419	20241113	130600	46999825	2820	2820	2820	2820	0
420	20241113	130500	46999825	2820	2820	2820	2820	0
421	20241113	130400	46999825	2820	2820	2820	2820	0
422	20241113	130300	46999825	2820	2820	2820	2820	0
423	20241113	130200	46999825	2820	2820	2820	2820	0
424	20241113	130100	46999825	2820	2820	2820	2820	0
425	20241113	130000	46999825	2820	2820	2820	2820	17
426	20241113	125900	46951885	2820	2820	2820	2820	123
427	20241113	125800	46605025	2825	2825	2825	2825	229
428	20241113	125700	45958100	2845	2845	2845	2845	0
429	20241113	125600	45958100	2845	2845	2845	2845	16
430	20241113	125500	45912580	2825	2825	2825	2825	4
431	20241113	125400	45901280	2830	2830	2830	2830	0
432	20241113	125300	45901280	2830	2830	2830	2830	35
433	20241113	125200	45802230	2835	2835	2835	2835	0
434	20241113	125100	45802230	2835	2835	2835	2835	0
435	20241113	125000	45802230	2835	2835	2835	2835	0
436	20241113	124900	45802230	2835	2835	2835	2835	0
437	20241113	124800	45802230	2835	2835	2835	2835	0
438	20241113	124700	45802230	2835	2835	2835	2835	0
439	20241113	124600	45802230	2835	2835	2835	2835	0
440	20241113	124500	45802230	2835	2835	2835	2835	150
441	20241113	124400	45376980	2850	2850	2850	2850	0
442	20241113	124300	45376980	2850	2850	2850	2850	0
443	20241113	124200	45376980	2850	2850	2850	2850	0
444	20241113	124100	45376980	2850	2850	2850	2850	17
445	20241113	124000	45328530	2830	2845	2845	2830	167
446	20241113	123900	44853595	2845	2845	2845	2845	0
447	20241113	123800	44853595	2845	2845	2845	2845	0
448	20241113	123700	44853595	2845	2845	2845	2845	0
449	20241113	123600	44853595	2845	2845	2845	2845	0
450	20241113	123500	44853595	2845	2860	2860	2830	6371
451	20241113	123400	26742125	2860	2860	2860	2860	0
452	20241113	123300	26742125	2860	2860	2860	2860	0
453	20241113	123200	26742125	2860	2860	2860	2860	0
454	20241113	123100	26742125	2860	2860	2860	2860	0
455	20241113	123000	26742125	2860	2860	2860	2860	0
456	20241113	122900	26742125	2860	2860	2860	2860	0
457	20241113	122800	26742125	2860	2860	2860	2860	0
458	20241113	122700	26742125	2860	2860	2860	2860	0
459	20241113	122600	26742125	2860	2860	2860	2860	0
460	20241113	122500	26742125	2860	2870	2870	2860	4
461	20241113	122400	26730670	2880	2880	2880	2880	0
462	20241113	122300	26730670	2880	2880	2880	2880	0
463	20241113	122200	26730670	2880	2880	2880	2880	0
464	20241113	122100	26730670	2880	2880	2880	2880	0
465	20241113	122000	26730670	2880	2880	2880	2880	19
466	20241113	121900	26675950	2855	2855	2855	2855	0
467	20241113	121800	26675950	2855	2855	2855	2855	0
468	20241113	121700	26675950	2855	2855	2855	2855	0
469	20241113	121600	26675950	2855	2855	2855	2855	0
470	20241113	121500	26675950	2855	2855	2855	2855	0
471	20241113	121400	26675950	2855	2855	2855	2855	0
472	20241113	121300	26675950	2855	2855	2855	2855	0
473	20241113	121200	26675950	2855	2855	2855	2855	0
474	20241113	121100	26675950	2855	2855	2855	2855	0
475	20241113	121000	26675950	2855	2855	2855	2855	4
476	20241113	120900	26664530	2850	2850	2850	2850	0
477	20241113	120800	26664530	2850	2850	2850	2850	0
478	20241113	120700	26664530	2850	2850	2850	2850	0
479	20241113	120600	26664530	2850	2850	2850	2850	0
480	20241113	120500	26664530	2850	2850	2850	2850	0
481	20241113	120400	26664530	2850	2850	2850	2850	0
482	20241113	120300	26664530	2850	2850	2850	2850	0
483	20241113	120200	26664530	2850	2850	2850	2850	0
484	20241113	120100	26664530	2850	2850	2850	2850	0
485	20241113	120000	26664530	2850	2850	2850	2850	0
486	20241113	115900	26664530	2850	2850	2850	2850	0
487	20241113	115800	26664530	2850	2850	2850	2850	0
488	20241113	115700	26664530	2850	2850	2850	2850	0
489	20241113	115600	26664530	2850	2850	2850	2850	0
490	20241113	115500	26664530	2850	2865	2865	2850	4
491	20241113	115400	26653100	2880	2880	2880	2880	0
492	20241113	115300	26653100	2880	2880	2880	2880	0
493	20241113	115200	26653100	2880	2880	2880	2880	0
494	20241113	115100	26653100	2880	2880	2880	2880	0
495	20241113	115000	26653100	2880	2880	2880	2880	61
496	20241113	114900	26477420	2880	2880	2880	2880	0
497	20241113	114800	26477420	2880	2880	2880	2880	0
498	20241113	114700	26477420	2880	2880	2880	2880	0
499	20241113	114600	26477420	2880	2880	2880	2880	0
500	20241113	114500	26477420	2880	2880	2880	2880	0
501	20241113	114400	26477420	2880	2880	2880	2880	0
502	20241113	114300	26477420	2880	2880	2880	2880	0
503	20241113	114200	26477420	2880	2880	2880	2880	0
504	20241113	114100	26477420	2880	2875	2880	2875	10
505	20241113	114000	26448645	2855	2860	2870	2855	26
506	20241113	113900	26374145	2860	2860	2860	2860	82
507	20241113	113800	26139625	2855	2850	2855	2850	355
508	20241113	113700	25127770	2830	2855	2855	2830	5240
509	20241113	113600	10221600	2855	2870	2870	2855	5
510	20241113	113500	10207295	2885	2885	2885	2885	0
511	20241113	113400	10207295	2885	2885	2885	2885	0
512	20241113	113300	10207295	2885	2885	2885	2885	0
513	20241113	113200	10207295	2885	2885	2885	2885	10
514	20241113	113100	10178445	2880	2880	2880	2880	0
515	20241113	113000	10178445	2880	2880	2880	2880	0
516	20241113	112900	10178445	2880	2880	2880	2880	0
517	20241113	112800	10178445	2880	2880	2880	2880	0
518	20241113	112700	10178445	2880	2880	2880	2880	1
519	20241113	112600	10175565	2875	2880	2880	2875	20
520	20241113	112500	10117970	2850	2865	2865	2850	4
521	20241113	112400	10106540	2875	2865	2875	2865	61
522	20241113	112300	9931305	2865	2860	2865	2860	308
523	20241113	112200	9050315	2860	2860	2860	2855	284
524	20241113	112100	8238325	2885	2885	2885	2885	0
525	20241113	112000	8238325	2885	2885	2885	2885	0
526	20241113	111900	8238325	2885	2885	2885	2885	0
527	20241113	111800	8238325	2885	2885	2885	2885	163
528	20241113	111700	7768070	2885	2890	2890	2885	188
529	20241113	111600	7225450	2855	2855	2855	2855	0
530	20241113	111500	7225450	2855	2855	2855	2855	0
531	20241113	111400	7225450	2855	2855	2855	2855	0
532	20241113	111300	7225450	2855	2855	2855	2855	0
533	20241113	111200	7225450	2855	2855	2855	2855	0
534	20241113	111100	7225450	2855	2855	2855	2855	0
535	20241113	111000	7225450	2855	2855	2855	2855	5
536	20241113	110900	7211175	2855	2880	2880	2855	60
537	20241113	110800	7039755	2895	2895	2895	2895	1
538	20241113	110700	7036860	2885	2885	2885	2885	0
539	20241113	110600	7036860	2885	2885	2885	2885	46
540	20241113	110500	6904150	2885	2885	2885	2885	51
541	20241113	110400	6757015	2885	2885	2885	2885	0
542	20241113	110300	6757015	2885	2885	2885	2885	0
543	20241113	110200	6757015	2885	2885	2885	2885	0
544	20241113	110100	6757015	2885	2885	2885	2885	0
545	20241113	110000	6757015	2885	2885	2885	2885	1
546	20241113	105900	6754130	2890	2895	2895	2890	2
547	20241113	105800	6748345	2900	2885	2910	2885	101
548	20241113	105700	6454995	2860	2860	2860	2860	0
549	20241113	105600	6454995	2860	2860	2860	2860	0
550	20241113	105500	6454995	2860	2860	2860	2860	5
551	20241113	105400	6440695	2885	2885	2885	2885	0
552	20241113	105300	6440695	2885	2885	2885	2885	22
553	20241113	105200	6377225	2880	2880	2880	2880	0
554	20241113	105100	6377225	2880	2880	2880	2880	16
555	20241113	105000	6331145	2850	2850	2850	2850	0
556	20241113	104900	6331145	2850	2850	2850	2850	0
557	20241113	104800	6331145	2850	2850	2850	2850	0
558	20241113	104700	6331145	2850	2850	2850	2850	0
559	20241113	104600	6331145	2850	2850	2850	2850	0
560	20241113	104500	6331145	2850	2850	2850	2850	0
561	20241113	104400	6331145	2850	2850	2850	2850	0
562	20241113	104300	6331145	2850	2850	2850	2850	0
563	20241113	104200	6331145	2850	2850	2850	2850	0
564	20241113	104100	6331145	2850	2850	2850	2850	0
565	20241113	104000	6331145	2850	2870	2880	2850	56
566	20241113	103900	6170210	2865	2865	2865	2865	0
567	20241113	103800	6170210	2865	2865	2865	2865	25
568	20241113	103700	6098585	2860	2860	2860	2860	0
569	20241113	103600	6098585	2860	2860	2860	2860	0
570	20241113	103500	6098585	2860	2860	2860	2860	22
571	20241113	103400	6035665	2860	2860	2860	2860	0
572	20241113	103300	6035665	2860	2860	2860	2860	15
573	20241113	103200	5992765	2855	2860	2860	2855	258
574	20241113	103100	5255490	2860	2860	2860	2860	100
575	20241113	103000	4969490	2860	2860	2860	2860	0
576	20241113	102900	4969490	2860	2860	2860	2860	0
577	20241113	102800	4969490	2860	2860	2860	2860	0
578	20241113	102700	4969490	2860	2860	2860	2860	0
579	20241113	102600	4969490	2860	2860	2860	2860	0
580	20241113	102500	4969490	2860	2860	2860	2860	5
581	20241113	102400	4955190	2885	2880	2885	2860	220
582	20241113	102300	4323040	2880	2880	2880	2880	0
583	20241113	102200	4323040	2880	2880	2880	2880	0
584	20241113	102100	4323040	2880	2880	2880	2880	0
585	20241113	102000	4323040	2880	2880	2880	2880	0
586	20241113	101900	4323040	2880	2880	2880	2880	0
587	20241113	101800	4323040	2880	2880	2880	2880	0
588	20241113	101700	4323040	2880	2880	2880	2880	0
589	20241113	101600	4323040	2880	2880	2880	2880	20
590	20241113	101500	4265440	2860	2860	2860	2860	0
591	20241113	101400	4265440	2860	2860	2860	2860	0
592	20241113	101300	4265440	2860	2860	2860	2860	0
593	20241113	101200	4265440	2860	2860	2860	2860	0
594	20241113	101100	4265440	2860	2860	2860	2860	0
595	20241113	101000	4265440	2860	2865	2865	2860	5
596	20241113	100900	4251135	2885	2885	2885	2885	1
597	20241113	100800	4248250	2875	2875	2875	2875	0
598	20241113	100700	4248250	2875	2875	2875	2875	0
599	20241113	100600	4248250	2875	2875	2875	2875	0
600	20241113	100500	4248250	2875	2875	2875	2875	0
601	20241113	100400	4248250	2875	2880	2880	2875	146
602	20241113	100300	3828295	2880	2880	2880	2880	1
603	20241113	100200	3825415	2875	2875	2875	2875	0
604	20241113	100100	3825415	2875	2875	2875	2875	0
605	20241113	100000	3825415	2875	2875	2875	2875	0
606	20241113	095900	3825415	2875	2875	2875	2875	0
607	20241113	095800	3825415	2875	2875	2875	2875	10
608	20241113	095700	3796665	2860	2860	2860	2860	0
609	20241113	095600	3796665	2860	2860	2860	2860	0
610	20241113	095500	3796665	2860	2860	2860	2860	5
611	20241113	095400	3782365	2870	2870	2870	2870	0
612	20241113	095300	3782365	2870	2870	2870	2870	14
613	20241113	095200	3742185	2865	2865	2865	2865	0
614	20241113	095100	3742185	2865	2865	2865	2865	0
615	20241113	095000	3742185	2865	2865	2865	2865	0
616	20241113	094900	3742185	2865	2865	2865	2865	0
617	20241113	094800	3742185	2865	2865	2865	2865	0
618	20241113	094700	3742185	2865	2865	2865	2865	0
619	20241113	094600	3742185	2865	2865	2865	2865	20
620	20241113	094500	3684885	2865	2865	2865	2865	0
621	20241113	094400	3684885	2865	2865	2865	2865	0
622	20241113	094300	3684885	2865	2865	2865	2865	0
623	20241113	094200	3684885	2865	2865	2865	2865	1
624	20241113	094100	3682020	2860	2860	2860	2860	0
625	20241113	094000	3682020	2860	2860	2860	2860	0
626	20241113	093900	3682020	2860	2860	2860	2860	0
627	20241113	093800	3682020	2860	2860	2860	2860	0
628	20241113	093700	3682020	2860	2860	2860	2860	0
629	20241113	093600	3682020	2860	2860	2860	2860	0
630	20241113	093500	3682020	2860	2860	2860	2860	0
631	20241113	093400	3682020	2860	2860	2860	2860	0
632	20241113	093300	3682020	2860	2860	2860	2860	0
633	20241113	093200	3682020	2860	2860	2860	2860	0
634	20241113	093100	3682020	2860	2860	2860	2860	0
635	20241113	093000	3682020	2860	2860	2860	2860	0
636	20241113	092900	3682020	2860	2860	2860	2860	0
637	20241113	092800	3682020	2860	2860	2860	2860	0
638	20241113	092700	3682020	2860	2860	2860	2860	0
639	20241113	092600	3682020	2860	2860	2860	2860	0
640	20241113	092500	3682020	2860	2860	2860	2860	0
641	20241113	092400	3682020	2860	2860	2860	2860	0
642	20241113	092300	3682020	2860	2860	2860	2860	0
643	20241113	092200	3682020	2860	2860	2860	2860	0
644	20241113	092100	3682020	2860	2860	2860	2860	0
645	20241113	092000	3682020	2860	2860	2860	2860	0
646	20241113	091900	3682020	2860	2860	2860	2860	0
647	20241113	091800	3682020	2860	2860	2860	2860	0
648	20241113	091700	3682020	2860	2860	2860	2860	0
649	20241113	091600	3682020	2860	2860	2860	2860	0
650	20241113	091500	3682020	2860	2860	2860	2860	0
651	20241113	091400	3682020	2860	2860	2860	2860	0
652	20241113	091300	3682020	2860	2860	2860	2860	215
653	20241113	091200	3067120	2850	2850	2850	2850	0
654	20241113	091100	3067120	2850	2850	2850	2850	0
655	20241113	091000	3067120	2850	2850	2850	2850	0
656	20241113	090900	3067120	2850	2850	2850	2850	0
657	20241113	090800	3067120	2850	2850	2850	2850	15
658	20241113	090700	3024370	2860	2860	2860	2860	0
659	20241113	090600	3024370	2860	2860	2860	2860	0
660	20241113	090500	3024370	2860	2860	2860	2860	0
661	20241113	090400	3024370	2860	2860	2860	2860	0
662	20241113	090300	3024370	2860	2860	2860	2860	0
663	20241113	090200	3024370	2860	2860	2860	2860	0
664	20241113	090100	3024370	2860	2860	2860	2860	0
665	20241113	090000	3024370	2860	2845	2860	2845	1063