KissMeData/102950/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200600	10421960	2940	2940	2940	2940	50
3	20241112	200500	10421960	2940	2940	2940	2940	0
4	20241112	200400	10421960	2940	2940	2940	2940	0
5	20241112	200300	10421960	2940	2940	2940	2940	0
6	20241112	200200	10421960	2940	2940	2940	2940	0
7	20241112	200100	10421960	2940	2940	2940	2940	0
8	20241112	200000	10421960	2940	2940	2940	2940	0
9	20241112	195900	10421960	2940	2940	2940	2940	0
10	20241112	195800	10421960	2940	2940	2940	2940	0
11	20241112	195700	10421960	2940	2940	2940	2940	0
12	20241112	195600	10421960	2940	2940	2940	2940	0
13	20241112	195500	10421960	2940	2940	2940	2940	0
14	20241112	195400	10421960	2940	2940	2940	2940	0
15	20241112	195300	10421960	2940	2940	2940	2940	0
16	20241112	195200	10421960	2940	2940	2940	2940	0
17	20241112	195100	10421960	2940	2940	2940	2940	0
18	20241112	195000	10421960	2940	2940	2940	2940	0
19	20241112	194900	10421960	2940	2940	2940	2940	0
20	20241112	194800	10421960	2940	2940	2940	2940	0
21	20241112	194700	10421960	2940	2940	2940	2940	0
22	20241112	194600	10421960	2940	2940	2940	2940	0
23	20241112	194500	10421960	2940	2940	2940	2940	0
24	20241112	194400	10421960	2940	2940	2940	2940	0
25	20241112	194300	10421960	2940	2940	2940	2940	0
26	20241112	194200	10421960	2940	2940	2940	2940	0
27	20241112	194100	10421960	2940	2940	2940	2940	0
28	20241112	194000	10421960	2940	2940	2940	2940	0
29	20241112	193900	10421960	2940	2940	2940	2940	0
30	20241112	193800	10421960	2940	2940	2940	2940	0
31	20241112	193700	10421960	2940	2940	2940	2940	0
32	20241112	193600	10421960	2940	2940	2940	2940	50
33	20241112	193500	10421960	2940	2940	2940	2940	0
34	20241112	193400	10421960	2940	2940	2940	2940	0
35	20241112	193300	10421960	2940	2940	2940	2940	0
36	20241112	193200	10421960	2940	2940	2940	2940	0
37	20241112	193100	10421960	2940	2940	2940	2940	0
38	20241112	193000	10421960	2940	2940	2940	2940	0
39	20241112	192900	10421960	2940	2940	2940	2940	0
40	20241112	192800	10421960	2940	2940	2940	2940	0
41	20241112	192700	10421960	2940	2940	2940	2940	0
42	20241112	192600	10421960	2940	2940	2940	2940	0
43	20241112	192500	10421960	2940	2940	2940	2940	0
44	20241112	192400	10421960	2940	2940	2940	2940	0
45	20241112	192300	10421960	2940	2940	2940	2940	0
46	20241112	192200	10421960	2940	2940	2940	2940	0
47	20241112	192100	10421960	2940	2940	2940	2940	0
48	20241112	192000	10421960	2940	2940	2940	2940	0
49	20241112	191900	10421960	2940	2940	2940	2940	0
50	20241112	191800	10421960	2940	2940	2940	2940	0
51	20241112	191700	10421960	2940	2940	2940	2940	0
52	20241112	191600	10421960	2940	2940	2940	2940	0
53	20241112	191500	10421960	2940	2940	2940	2940	0
54	20241112	191400	10421960	2940	2940	2940	2940	0
55	20241112	191300	10421960	2940	2940	2940	2940	0
56	20241112	191200	10421960	2940	2940	2940	2940	0
57	20241112	191100	10421960	2940	2940	2940	2940	0
58	20241112	191000	10421960	2940	2940	2940	2940	0
59	20241112	190900	10421960	2940	2940	2940	2940	0
60	20241112	190800	10421960	2940	2940	2940	2940	0
61	20241112	190700	10421960	2940	2940	2940	2940	0
62	20241112	190600	10421960	2940	2940	2940	2940	50
63	20241112	190500	10421960	2940	2940	2940	2940	0
64	20241112	190400	10421960	2940	2940	2940	2940	0
65	20241112	190300	10421960	2940	2940	2940	2940	0
66	20241112	190200	10421960	2940	2940	2940	2940	0
67	20241112	190100	10421960	2940	2940	2940	2940	0
68	20241112	190000	10421960	2940	2940	2940	2940	0
69	20241112	185900	10421960	2940	2940	2940	2940	0
70	20241112	185800	10421960	2940	2940	2940	2940	0
71	20241112	185700	10421960	2940	2940	2940	2940	0
72	20241112	185600	10421960	2940	2940	2940	2940	0
73	20241112	185500	10421960	2940	2940	2940	2940	0
74	20241112	185400	10421960	2940	2940	2940	2940	0
75	20241112	185300	10421960	2940	2940	2940	2940	0
76	20241112	185200	10421960	2940	2940	2940	2940	0
77	20241112	185100	10421960	2940	2940	2940	2940	0
78	20241112	185000	10421960	2940	2940	2940	2940	0
79	20241112	184900	10421960	2940	2940	2940	2940	0
80	20241112	184800	10421960	2940	2940	2940	2940	0
81	20241112	184700	10421960	2940	2940	2940	2940	0
82	20241112	184600	10421960	2940	2940	2940	2940	0
83	20241112	184500	10421960	2940	2940	2940	2940	0
84	20241112	184400	10421960	2940	2940	2940	2940	0
85	20241112	184300	10421960	2940	2940	2940	2940	0
86	20241112	184200	10421960	2940	2940	2940	2940	0
87	20241112	184100	10421960	2940	2940	2940	2940	0
88	20241112	184000	10421960	2940	2940	2940	2940	0
89	20241112	183900	10421960	2940	2940	2940	2940	0
90	20241112	183800	10421960	2940	2940	2940	2940	0
91	20241112	183700	10421960	2940	2940	2940	2940	0
92	20241112	183600	10421960	2940	2940	2940	2940	50
93	20241112	183500	10421960	2940	2940	2940	2940	0
94	20241112	183400	10421960	2940	2940	2940	2940	0
95	20241112	183300	10421960	2940	2940	2940	2940	0
96	20241112	183200	10421960	2940	2940	2940	2940	0
97	20241112	183100	10421960	2940	2940	2940	2940	0
98	20241112	183000	10421960	2940	2940	2940	2940	0
99	20241112	182900	10421960	2940	2940	2940	2940	0
100	20241112	182800	10421960	2940	2940	2940	2940	0
101	20241112	182700	10421960	2940	2940	2940	2940	0
102	20241112	182600	10421960	2940	2940	2940	2940	0
103	20241112	182500	10421960	2940	2940	2940	2940	0
104	20241112	182400	10421960	2940	2940	2940	2940	0
105	20241112	182300	10421960	2940	2940	2940	2940	0
106	20241112	182200	10421960	2940	2940	2940	2940	0
107	20241112	182100	10421960	2940	2940	2940	2940	0
108	20241112	182000	10421960	2940	2940	2940	2940	0
109	20241112	181900	10421960	2940	2940	2940	2940	0
110	20241112	181800	10421960	2940	2940	2940	2940	0
111	20241112	181700	10421960	2940	2940	2940	2940	0
112	20241112	181600	10421960	2940	2940	2940	2940	0
113	20241112	181500	10421960	2940	2940	2940	2940	0
114	20241112	181400	10421960	2940	2940	2940	2940	0
115	20241112	181300	10421960	2940	2940	2940	2940	0
116	20241112	181200	10421960	2940	2940	2940	2940	0
117	20241112	181100	10421960	2940	2940	2940	2940	0
118	20241112	181000	10421960	2940	2940	2940	2940	0
119	20241112	180900	10421960	2940	2940	2940	2940	0
120	20241112	180800	10421960	2940	2940	2940	2940	0
121	20241112	180700	10421960	2940	2940	2940	2940	0
122	20241112	180600	10421960	2940	2940	2940	2940	50
123	20241112	180500	10421960	2940	2940	2940	2940	0
124	20241112	180400	10421960	2940	2940	2940	2940	0
125	20241112	180300	10421960	2940	2940	2940	2940	0
126	20241112	180200	10421960	2940	2940	2940	2940	0
127	20241112	180100	10421960	2940	2940	2940	2940	0
128	20241112	180000	10421960	2940	2940	2940	2940	0
129	20241112	175900	10421960	2940	2940	2940	2940	0
130	20241112	175800	10421960	2940	2940	2940	2940	0
131	20241112	175700	10421960	2940	2940	2940	2940	0
132	20241112	175600	10421960	2940	2940	2940	2940	0
133	20241112	175500	10421960	2940	2940	2940	2940	0
134	20241112	175400	10421960	2940	2940	2940	2940	0
135	20241112	175300	10421960	2940	2940	2940	2940	0
136	20241112	175200	10421960	2940	2940	2940	2940	0
137	20241112	175100	10421960	2940	2940	2940	2940	0
138	20241112	175000	10421960	2940	2940	2940	2940	0
139	20241112	174900	10421960	2940	2940	2940	2940	0
140	20241112	174800	10421960	2940	2940	2940	2940	0
141	20241112	174700	10421960	2940	2940	2940	2940	0
142	20241112	174600	10421960	2940	2940	2940	2940	0
143	20241112	174500	10421960	2940	2940	2940	2940	0
144	20241112	174400	10421960	2940	2940	2940	2940	0
145	20241112	174300	10421960	2940	2940	2940	2940	0
146	20241112	174200	10421960	2940	2940	2940	2940	0
147	20241112	174100	10421960	2940	2940	2940	2940	0
148	20241112	174000	10421960	2940	2940	2940	2940	0
149	20241112	173900	10421960	2940	2940	2940	2940	0
150	20241112	173800	10421960	2940	2940	2940	2940	0
151	20241112	173700	10421960	2940	2940	2940	2940	0
152	20241112	173600	10421960	2940	2940	2940	2940	50
153	20241112	173500	10421960	2940	2940	2940	2940	0
154	20241112	173400	10421960	2940	2940	2940	2940	0
155	20241112	173300	10421960	2940	2940	2940	2940	0
156	20241112	173200	10421960	2940	2940	2940	2940	0
157	20241112	173100	10421960	2940	2940	2940	2940	0
158	20241112	173000	10421960	2940	2940	2940	2940	0
159	20241112	172900	10421960	2940	2940	2940	2940	0
160	20241112	172800	10421960	2940	2940	2940	2940	0
161	20241112	172700	10421960	2940	2940	2940	2940	0
162	20241112	172600	10421960	2940	2940	2940	2940	0
163	20241112	172500	10421960	2940	2940	2940	2940	0
164	20241112	172400	10421960	2940	2940	2940	2940	0
165	20241112	172300	10421960	2940	2940	2940	2940	0
166	20241112	172200	10421960	2940	2940	2940	2940	0
167	20241112	172100	10421960	2940	2940	2940	2940	0
168	20241112	172000	10421960	2940	2940	2940	2940	0
169	20241112	171900	10421960	2940	2940	2940	2940	0
170	20241112	171800	10421960	2940	2940	2940	2940	0
171	20241112	171700	10421960	2940	2940	2940	2940	0
172	20241112	171600	10421960	2940	2940	2940	2940	0
173	20241112	171500	10421960	2940	2940	2940	2940	0
174	20241112	171400	10421960	2940	2940	2940	2940	0
175	20241112	171300	10421960	2940	2940	2940	2940	0
176	20241112	171200	10421960	2940	2940	2940	2940	0
177	20241112	171100	10421960	2940	2940	2940	2940	0
178	20241112	171000	10421960	2940	2940	2940	2940	0
179	20241112	170900	10421960	2940	2940	2940	2940	0
180	20241112	170800	10421960	2940	2940	2940	2940	0
181	20241112	170700	10421960	2940	2940	2940	2940	0
182	20241112	170600	10421960	2940	2940	2940	2940	50
183	20241112	170500	10421960	2940	2940	2940	2940	0
184	20241112	170400	10421960	2940	2940	2940	2940	0
185	20241112	170300	10421960	2940	2940	2940	2940	0
186	20241112	170200	10421960	2940	2940	2940	2940	0
187	20241112	170100	10421960	2940	2940	2940	2940	0
188	20241112	170000	10421960	2940	2940	2940	2940	0
189	20241112	165900	10421960	2940	2940	2940	2940	0
190	20241112	165800	10421960	2940	2940	2940	2940	0
191	20241112	165700	10421960	2940	2940	2940	2940	0
192	20241112	165600	10421960	2940	2940	2940	2940	0
193	20241112	165500	10421960	2940	2940	2940	2940	0
194	20241112	165400	10421960	2940	2940	2940	2940	0
195	20241112	165300	10421960	2940	2940	2940	2940	0
196	20241112	165200	10421960	2940	2940	2940	2940	0
197	20241112	165100	10421960	2940	2940	2940	2940	0
198	20241112	165000	10421960	2940	2940	2940	2940	0
199	20241112	164900	10421960	2940	2940	2940	2940	0
200	20241112	164800	10421960	2940	2940	2940	2940	0
201	20241112	164700	10421960	2940	2940	2940	2940	0
202	20241112	164600	10421960	2940	2940	2940	2940	0
203	20241112	164500	10421960	2940	2940	2940	2940	0
204	20241112	164400	10421960	2940	2940	2940	2940	0
205	20241112	164300	10421960	2940	2940	2940	2940	0
206	20241112	164200	10421960	2940	2940	2940	2940	0
207	20241112	164100	10421960	2940	2940	2940	2940	0
208	20241112	164000	10421960	2940	2940	2940	2940	0
209	20241112	163900	10421960	2940	2940	2940	2940	0
210	20241112	163800	10421960	2940	2940	2940	2940	0
211	20241112	163700	10421960	2940	2940	2940	2940	0
212	20241112	163600	10421960	2940	2940	2940	2940	50
213	20241112	163500	10421960	2940	2940	2940	2940	0
214	20241112	163400	10421960	2940	2940	2940	2940	0
215	20241112	163300	10421960	2940	2940	2940	2940	0
216	20241112	163200	10421960	2940	2940	2940	2940	0
217	20241112	163100	10421960	2940	2940	2940	2940	0
218	20241112	163000	10421960	2940	2940	2940	2940	0
219	20241112	162900	10421960	2940	2940	2940	2940	0
220	20241112	162800	10421960	2940	2940	2940	2940	0
221	20241112	162700	10421960	2940	2940	2940	2940	0
222	20241112	162600	10421960	2940	2940	2940	2940	0
223	20241112	162500	10421960	2940	2940	2940	2940	0
224	20241112	162400	10421960	2940	2940	2940	2940	0
225	20241112	162300	10421960	2940	2940	2940	2940	0
226	20241112	162200	10421960	2940	2940	2940	2940	0
227	20241112	162100	10421960	2940	2940	2940	2940	0
228	20241112	162000	10421960	2940	2940	2940	2940	0
229	20241112	161900	10421960	2940	2940	2940	2940	0
230	20241112	161800	10421960	2940	2940	2940	2940	0
231	20241112	161700	10421960	2940	2940	2940	2940	0
232	20241112	161600	10421960	2940	2940	2940	2940	0
233	20241112	161500	10421960	2940	2940	2940	2940	0
234	20241112	161400	10421960	2940	2940	2940	2940	0
235	20241112	161300	10421960	2940	2940	2940	2940	0
236	20241112	161200	10421960	2940	2940	2940	2940	0
237	20241112	161100	10421960	2940	2940	2940	2940	0
238	20241112	161000	10421960	2940	2940	2940	2940	0
239	20241112	160900	10421960	2940	2940	2940	2940	0
240	20241112	160800	10421960	2940	2940	2940	2940	0
241	20241112	160700	10421960	2940	2940	2940	2940	0
242	20241112	160600	10421960	2940	2940	2940	2940	50
243	20241112	160500	10421960	2940	2940	2940	2940	0
244	20241112	160400	10421960	2940	2940	2940	2940	0
245	20241112	160300	10421960	2940	2940	2940	2940	0
246	20241112	160200	10421960	2940	2940	2940	2940	0
247	20241112	160100	10421960	2940	2940	2940	2940	0
248	20241112	160000	10421960	2940	2940	2940	2940	0
249	20241112	155900	10421960	2940	2940	2940	2940	0
250	20241112	155800	10421960	2940	2940	2940	2940	0
251	20241112	155700	10421960	2940	2940	2940	2940	0
252	20241112	155600	10421960	2940	2940	2940	2940	0
253	20241112	155500	10421960	2940	2940	2940	2940	0
254	20241112	155400	10421960	2940	2940	2940	2940	0
255	20241112	155300	10421960	2940	2940	2940	2940	0
256	20241112	155200	10421960	2940	2940	2940	2940	0
257	20241112	155100	10421960	2940	2940	2940	2940	0
258	20241112	155000	10421960	2940	2940	2940	2940	0
259	20241112	154900	10421960	2940	2940	2940	2940	0
260	20241112	154800	10421960	2940	2940	2940	2940	0
261	20241112	154700	10421960	2940	2940	2940	2940	0
262	20241112	154600	10421960	2940	2940	2940	2940	0
263	20241112	154500	10421960	2940	2940	2940	2940	0
264	20241112	154400	10421960	2940	2940	2940	2940	0
265	20241112	154300	10421960	2940	2940	2940	2940	0
266	20241112	154200	10421960	2940	2940	2940	2940	0
267	20241112	154100	10421960	2940	2940	2940	2940	0
268	20241112	154000	10421960	2940	2940	2940	2940	0
269	20241112	153900	10421960	2940	2940	2940	2940	0
270	20241112	153800	10421960	2940	2940	2940	2940	0
271	20241112	153700	10421960	2940	2940	2940	2940	0
272	20241112	153600	10421960	2940	2940	2940	2940	50
273	20241112	153500	10421960	2940	2940	2940	2940	0
274	20241112	153400	10421960	2940	2940	2940	2940	0
275	20241112	153300	10421960	2940	2940	2940	2940	0
276	20241112	153200	10421960	2940	2940	2940	2940	0
277	20241112	153100	10421960	2940	2940	2940	2940	0
278	20241112	153000	10421960	2940	2940	2940	2940	50
279	20241112	152900	10274960	2955	2955	2955	2955	0
280	20241112	152800	10274960	2955	2955	2955	2955	0
281	20241112	152700	10274960	2955	2955	2955	2955	0
282	20241112	152600	10274960	2955	2955	2955	2955	0
283	20241112	152500	10274960	2955	2955	2955	2955	0
284	20241112	152400	10274960	2955	2955	2955	2955	0
285	20241112	152300	10274960	2955	2955	2955	2955	0
286	20241112	152200	10274960	2955	2955	2955	2955	0
287	20241112	152100	10274960	2955	2955	2955	2955	0
288	20241112	152000	10274960	2955	2955	2955	2955	0
289	20241112	151900	10274960	2955	2955	2955	2955	0
290	20241112	151800	10274960	2955	2955	2955	2955	0
291	20241112	151700	10274960	2955	2955	2955	2955	0
292	20241112	151600	10274960	2955	2955	2955	2955	0
293	20241112	151500	10274960	2955	2955	2955	2955	0
294	20241112	151400	10274960	2955	2955	2955	2955	0
295	20241112	151300	10274960	2955	2955	2955	2955	0
296	20241112	151200	10274960	2955	2955	2955	2955	0
297	20241112	151100	10274960	2955	2955	2955	2955	0
298	20241112	151000	10274960	2955	2955	2955	2955	0
299	20241112	150900	10274960	2955	2955	2955	2955	0
300	20241112	150800	10274960	2955	2955	2955	2955	0
301	20241112	150700	10274960	2955	2955	2955	2955	0
302	20241112	150600	10274960	2955	2955	2955	2955	0
303	20241112	150500	10274960	2955	2955	2955	2955	0
304	20241112	150400	10274960	2955	2955	2955	2955	0
305	20241112	150300	10274960	2955	2955	2955	2955	0
306	20241112	150200	10274960	2955	2955	2955	2955	0
307	20241112	150100	10274960	2955	2955	2955	2955	0
308	20241112	150000	10274960	2955	2955	2955	2955	0
309	20241112	145900	10274960	2955	2955	2955	2955	0
310	20241112	145800	10274960	2955	2955	2955	2955	0
311	20241112	145700	10274960	2955	2955	2955	2955	0
312	20241112	145600	10274960	2955	2955	2955	2955	0
313	20241112	145500	10274960	2955	2955	2955	2955	0
314	20241112	145400	10274960	2955	2955	2955	2955	0
315	20241112	145300	10274960	2955	2955	2955	2955	0
316	20241112	145200	10274960	2955	2955	2955	2955	0
317	20241112	145100	10274960	2955	2955	2955	2955	0
318	20241112	145000	10274960	2955	2955	2955	2955	0
319	20241112	144900	10274960	2955	2955	2955	2955	0
320	20241112	144800	10274960	2955	2955	2955	2955	0
321	20241112	144700	10274960	2955	2955	2955	2955	0
322	20241112	144600	10274960	2955	2955	2955	2955	0
323	20241112	144500	10274960	2955	2955	2955	2955	0
324	20241112	144400	10274960	2955	2955	2955	2955	0
325	20241112	144300	10274960	2955	2955	2955	2955	0
326	20241112	144200	10274960	2955	2955	2955	2955	0
327	20241112	144100	10274960	2955	2955	2955	2955	0
328	20241112	144000	10274960	2955	2955	2955	2955	0
329	20241112	143900	10274960	2955	2955	2955	2955	0
330	20241112	143800	10274960	2955	2955	2955	2955	13
331	20241112	143700	10236545	2955	2955	2955	2955	0
332	20241112	143600	10236545	2955	2955	2955	2955	15
333	20241112	143500	10192220	2955	2955	2955	2955	0
334	20241112	143400	10192220	2955	2955	2955	2955	0
335	20241112	143300	10192220	2955	2955	2955	2955	0
336	20241112	143200	10192220	2955	2955	2955	2955	0
337	20241112	143100	10192220	2955	2955	2955	2955	0
338	20241112	143000	10192220	2955	2955	2955	2955	0
339	20241112	142900	10192220	2955	2955	2955	2955	0
340	20241112	142800	10192220	2955	2955	2955	2955	0
341	20241112	142700	10192220	2955	2945	2955	2945	713
342	20241112	142600	8091785	2945	2945	2945	2945	0
343	20241112	142500	8091785	2945	2945	2945	2945	0
344	20241112	142400	8091785	2945	2945	2945	2945	0
345	20241112	142300	8091785	2945	2945	2945	2945	0
346	20241112	142200	8091785	2945	2945	2945	2945	0
347	20241112	142100	8091785	2945	2945	2945	2945	0
348	20241112	142000	8091785	2945	2945	2945	2945	0
349	20241112	141900	8091785	2945	2945	2945	2945	0
350	20241112	141800	8091785	2945	2945	2945	2945	0
351	20241112	141700	8091785	2945	2945	2945	2945	0
352	20241112	141600	8091785	2945	2945	2945	2945	0
353	20241112	141500	8091785	2945	2945	2945	2945	0
354	20241112	141400	8091785	2945	2945	2945	2945	0
355	20241112	141300	8091785	2945	2945	2945	2945	0
356	20241112	141200	8091785	2945	2945	2945	2945	0
357	20241112	141100	8091785	2945	2945	2945	2945	0
358	20241112	141000	8091785	2945	2945	2945	2945	0
359	20241112	140900	8091785	2945	2945	2945	2945	0
360	20241112	140800	8091785	2945	2945	2945	2945	0
361	20241112	140700	8091785	2945	2945	2945	2945	0
362	20241112	140600	8091785	2945	2945	2945	2945	0
363	20241112	140500	8091785	2945	2945	2945	2945	0
364	20241112	140400	8091785	2945	2945	2945	2945	0
365	20241112	140300	8091785	2945	2945	2945	2945	0
366	20241112	140200	8091785	2945	2945	2945	2945	0
367	20241112	140100	8091785	2945	2945	2945	2945	0
368	20241112	140000	8091785	2945	2945	2945	2945	1
369	20241112	135900	8088840	2945	2945	2945	2945	0
370	20241112	135800	8088840	2945	2945	2945	2945	0
371	20241112	135700	8088840	2945	2945	2945	2945	0
372	20241112	135600	8088840	2945	2945	2945	2945	0
373	20241112	135500	8088840	2945	2945	2945	2945	0
374	20241112	135400	8088840	2945	2945	2945	2945	40
375	20241112	135300	7971040	2945	2945	2945	2945	0
376	20241112	135200	7971040	2945	2945	2945	2945	0
377	20241112	135100	7971040	2945	2945	2945	2945	0
378	20241112	135000	7971040	2945	2945	2945	2945	0
379	20241112	134900	7971040	2945	2945	2945	2945	0
380	20241112	134800	7971040	2945	2945	2945	2945	0
381	20241112	134700	7971040	2945	2945	2945	2945	53
382	20241112	134600	7814955	2955	2955	2955	2955	0
383	20241112	134500	7814955	2955	2955	2955	2955	0
384	20241112	134400	7814955	2955	2955	2955	2955	0
385	20241112	134300	7814955	2955	2955	2955	2955	0
386	20241112	134200	7814955	2955	2955	2955	2955	0
387	20241112	134100	7814955	2955	2955	2955	2955	0
388	20241112	134000	7814955	2955	2955	2955	2955	0
389	20241112	133900	7814955	2955	2955	2955	2955	0
390	20241112	133800	7814955	2955	2955	2955	2955	0
391	20241112	133700	7814955	2955	2955	2955	2955	0
392	20241112	133600	7814955	2955	2955	2955	2955	0
393	20241112	133500	7814955	2955	2955	2955	2955	0
394	20241112	133400	7814955	2955	2955	2955	2955	0
395	20241112	133300	7814955	2955	2955	2955	2955	0
396	20241112	133200	7814955	2955	2955	2955	2955	0
397	20241112	133100	7814955	2955	2955	2955	2955	0
398	20241112	133000	7814955	2955	2955	2955	2955	0
399	20241112	132900	7814955	2955	2955	2955	2955	0
400	20241112	132800	7814955	2955	2955	2955	2955	0
401	20241112	132700	7814955	2955	2955	2955	2955	0
402	20241112	132600	7814955	2955	2955	2955	2955	0
403	20241112	132500	7814955	2955	2955	2955	2955	0
404	20241112	132400	7814955	2955	2955	2955	2955	0
405	20241112	132300	7814955	2955	2955	2955	2955	0
406	20241112	132200	7814955	2955	2955	2955	2955	0
407	20241112	132100	7814955	2955	2955	2955	2955	0
408	20241112	132000	7814955	2955	2955	2955	2955	0
409	20241112	131900	7814955	2955	2955	2955	2955	0
410	20241112	131800	7814955	2955	2955	2955	2955	0
411	20241112	131700	7814955	2955	2955	2955	2955	0
412	20241112	131600	7814955	2955	2955	2955	2955	0
413	20241112	131500	7814955	2955	2955	2955	2955	0
414	20241112	131400	7814955	2955	2955	2955	2955	0
415	20241112	131300	7814955	2955	2955	2955	2955	0
416	20241112	131200	7814955	2955	2955	2955	2955	0
417	20241112	131100	7814955	2955	2955	2955	2955	0
418	20241112	131000	7814955	2955	2955	2955	2955	0
419	20241112	130900	7814955	2955	2955	2955	2955	0
420	20241112	130800	7814955	2955	2955	2955	2955	0
421	20241112	130700	7814955	2955	2955	2955	2955	0
422	20241112	130600	7814955	2955	2955	2955	2955	0
423	20241112	130500	7814955	2955	2955	2955	2955	0
424	20241112	130400	7814955	2955	2955	2955	2955	0
425	20241112	130300	7814955	2955	2955	2955	2955	0
426	20241112	130200	7814955	2955	2955	2955	2955	0
427	20241112	130100	7814955	2955	2955	2955	2955	0
428	20241112	130000	7814955	2955	2955	2955	2955	0
429	20241112	125900	7814955	2955	2955	2955	2955	0
430	20241112	125800	7814955	2955	2955	2955	2955	0
431	20241112	125700	7814955	2955	2955	2955	2955	0
432	20241112	125600	7814955	2955	2955	2955	2955	1
433	20241112	125500	7812000	2955	2955	2955	2955	0
434	20241112	125400	7812000	2955	2955	2955	2955	0
435	20241112	125300	7812000	2955	2955	2955	2955	0
436	20241112	125200	7812000	2955	2955	2955	2955	0
437	20241112	125100	7812000	2955	2955	2955	2955	0
438	20241112	125000	7812000	2955	2955	2955	2955	0
439	20241112	124900	7812000	2955	2955	2955	2955	0
440	20241112	124800	7812000	2955	2955	2955	2955	0
441	20241112	124700	7812000	2955	2955	2955	2955	0
442	20241112	124600	7812000	2955	2955	2955	2955	0
443	20241112	124500	7812000	2955	2955	2955	2955	0
444	20241112	124400	7812000	2955	2955	2955	2955	0
445	20241112	124300	7812000	2955	2955	2955	2955	13
446	20241112	124200	7773585	2955	2955	2955	2955	0
447	20241112	124100	7773585	2955	2955	2955	2955	0
448	20241112	124000	7773585	2955	2955	2955	2955	0
449	20241112	123900	7773585	2955	2955	2955	2955	0
450	20241112	123800	7773585	2955	2955	2955	2955	0
451	20241112	123700	7773585	2955	2955	2955	2955	0
452	20241112	123600	7773585	2955	2955	2955	2955	0
453	20241112	123500	7773585	2955	2955	2955	2955	0
454	20241112	123400	7773585	2955	2955	2955	2955	0
455	20241112	123300	7773585	2955	2955	2955	2955	0
456	20241112	123200	7773585	2955	2955	2955	2955	0
457	20241112	123100	7773585	2955	2955	2955	2955	0
458	20241112	123000	7773585	2955	2955	2955	2955	0
459	20241112	122900	7773585	2955	2955	2955	2955	0
460	20241112	122800	7773585	2955	2955	2955	2955	0
461	20241112	122700	7773585	2955	2955	2955	2955	0
462	20241112	122600	7773585	2955	2955	2955	2955	0
463	20241112	122500	7773585	2955	2955	2955	2955	0
464	20241112	122400	7773585	2955	2955	2955	2955	0
465	20241112	122300	7773585	2955	2955	2955	2955	0
466	20241112	122200	7773585	2955	2955	2955	2955	3
467	20241112	122100	7764720	2960	2960	2960	2960	0
468	20241112	122000	7764720	2960	2960	2960	2960	0
469	20241112	121900	7764720	2960	2960	2960	2960	0
470	20241112	121800	7764720	2960	2960	2960	2960	0
471	20241112	121700	7764720	2960	2960	2960	2960	0
472	20241112	121600	7764720	2960	2960	2960	2960	0
473	20241112	121500	7764720	2960	2960	2960	2960	0
474	20241112	121400	7764720	2960	2960	2960	2960	0
475	20241112	121300	7764720	2960	2960	2960	2960	0
476	20241112	121200	7764720	2960	2960	2960	2960	0
477	20241112	121100	7764720	2960	2960	2960	2960	0
478	20241112	121000	7764720	2960	2960	2960	2960	0
479	20241112	120900	7764720	2960	2960	2960	2960	0
480	20241112	120800	7764720	2960	2960	2960	2960	0
481	20241112	120700	7764720	2960	2960	2960	2960	0
482	20241112	120600	7764720	2960	2960	2960	2960	0
483	20241112	120500	7764720	2960	2960	2960	2960	0
484	20241112	120400	7764720	2960	2960	2960	2960	0
485	20241112	120300	7764720	2960	2960	2960	2960	0
486	20241112	120200	7764720	2960	2960	2960	2960	0
487	20241112	120100	7764720	2960	2960	2960	2960	0
488	20241112	120000	7764720	2960	2960	2960	2960	0
489	20241112	115900	7764720	2960	2960	2960	2960	0
490	20241112	115800	7764720	2960	2960	2960	2960	0
491	20241112	115700	7764720	2960	2960	2960	2960	0
492	20241112	115600	7764720	2960	2960	2960	2960	0
493	20241112	115500	7764720	2960	2960	2960	2960	1
494	20241112	115400	7761760	2970	2970	2970	2970	0
495	20241112	115300	7761760	2970	2970	2970	2970	0
496	20241112	115200	7761760	2970	2970	2970	2970	0
497	20241112	115100	7761760	2970	2970	2970	2970	0
498	20241112	115000	7761760	2970	2970	2970	2970	0
499	20241112	114900	7761760	2970	2970	2970	2970	0
500	20241112	114800	7761760	2970	2970	2970	2970	0
501	20241112	114700	7761760	2970	2970	2970	2970	99
502	20241112	114600	7467730	2970	2970	2970	2970	0
503	20241112	114500	7467730	2970	2970	2970	2970	51
504	20241112	114400	7316260	3070	3070	3070	3070	0
505	20241112	114300	7316260	3070	3070	3070	3070	0
506	20241112	114200	7316260	3070	3070	3070	3070	0
507	20241112	114100	7316260	3070	3070	3070	3070	0
508	20241112	114000	7316260	3070	3070	3070	3070	0
509	20241112	113900	7316260	3070	3070	3070	3070	0
510	20241112	113800	7316260	3070	3070	3070	3070	1
511	20241112	113700	7313190	2900	2900	2900	2900	0
512	20241112	113600	7313190	2900	2900	2900	2900	0
513	20241112	113500	7313190	2900	2945	2945	2900	655
514	20241112	113400	5392860	3090	3090	3090	3090	0
515	20241112	113300	5392860	3090	3090	3090	3090	0
516	20241112	113200	5392860	3090	3090	3090	3090	0
517	20241112	113100	5392860	3090	3090	3090	3090	0
518	20241112	113000	5392860	3090	3090	3090	3090	0
519	20241112	112900	5392860	3090	3090	3090	3090	0
520	20241112	112800	5392860	3090	3090	3090	3090	0
521	20241112	112700	5392860	3090	3090	3090	3090	0
522	20241112	112600	5392860	3090	3090	3090	3090	0
523	20241112	112500	5392860	3090	3090	3090	3090	0
524	20241112	112400	5392860	3090	3090	3090	3090	0
525	20241112	112300	5392860	3090	3090	3090	3090	0
526	20241112	112200	5392860	3090	3090	3090	3090	0
527	20241112	112100	5392860	3090	3090	3090	3090	259
528	20241112	112000	4592550	3100	3100	3100	3100	0
529	20241112	111900	4592550	3100	3100	3100	3100	0
530	20241112	111800	4592550	3100	2960	3100	2960	919
531	20241112	111700	1872170	2950	2950	2950	2950	97
532	20241112	111600	1586020	2950	2950	2950	2950	1
533	20241112	111500	1583070	2955	2955	2955	2955	0
534	20241112	111400	1583070	2955	2955	2955	2955	0
535	20241112	111300	1583070	2955	2955	2955	2955	0
536	20241112	111200	1583070	2955	2955	2955	2955	2
537	20241112	111100	1577160	2960	2960	2960	2960	0
538	20241112	111000	1577160	2960	2960	2960	2960	0
539	20241112	110900	1577160	2960	2960	2960	2960	0
540	20241112	110800	1577160	2960	2960	2960	2960	0
541	20241112	110700	1577160	2960	2960	2960	2960	0
542	20241112	110600	1577160	2960	2960	2960	2960	0
543	20241112	110500	1577160	2960	2960	2960	2960	0
544	20241112	110400	1577160	2960	2960	2960	2960	0
545	20241112	110300	1577160	2960	2960	2960	2960	0
546	20241112	110200	1577160	2960	2960	2960	2960	1
547	20241112	110100	1574200	2960	2960	2960	2960	0
548	20241112	110000	1574200	2960	2960	2960	2960	0
549	20241112	105900	1574200	2960	2960	2960	2960	0
550	20241112	105800	1574200	2960	2960	2960	2960	0
551	20241112	105700	1574200	2960	2960	2960	2960	0
552	20241112	105600	1574200	2960	2960	2960	2960	0
553	20241112	105500	1574200	2960	2960	2960	2960	0
554	20241112	105400	1574200	2960	2960	2960	2960	0
555	20241112	105300	1574200	2960	2960	2960	2960	0
556	20241112	105200	1574200	2960	2960	2960	2960	0
557	20241112	105100	1574200	2960	2960	2960	2960	0
558	20241112	105000	1574200	2960	2960	2960	2960	0
559	20241112	104900	1574200	2960	2960	2960	2960	0
560	20241112	104800	1574200	2960	2960	2960	2960	0
561	20241112	104700	1574200	2960	2960	2960	2960	0
562	20241112	104600	1574200	2960	2960	2960	2960	0
563	20241112	104500	1574200	2960	2960	2960	2960	0
564	20241112	104400	1574200	2960	2960	2960	2960	2
565	20241112	104300	1568280	2940	2940	2940	2940	0
566	20241112	104200	1568280	2940	2940	2940	2940	0
567	20241112	104100	1568280	2940	2940	2940	2940	0
568	20241112	104000	1568280	2940	2940	2940	2940	0
569	20241112	103900	1568280	2940	2940	2940	2940	0
570	20241112	103800	1568280	2940	2940	2940	2940	0
571	20241112	103700	1568280	2940	2940	2940	2940	0
572	20241112	103600	1568280	2940	2940	2940	2940	63
573	20241112	103500	1383060	2945	2945	2945	2945	0
574	20241112	103400	1383060	2945	2945	2945	2945	0
575	20241112	103300	1383060	2945	2945	2945	2945	0
576	20241112	103200	1383060	2945	2945	2945	2945	0
577	20241112	103100	1383060	2945	2945	2945	2945	0
578	20241112	103000	1383060	2945	2945	2945	2945	110
579	20241112	102900	1059110	2950	2950	2950	2950	0
580	20241112	102800	1059110	2950	2950	2950	2950	0
581	20241112	102700	1059110	2950	2950	2950	2950	0
582	20241112	102600	1059110	2950	2950	2950	2950	0
583	20241112	102500	1059110	2950	2950	2950	2950	0
584	20241112	102400	1059110	2950	2950	2950	2950	0
585	20241112	102300	1059110	2950	2950	2950	2950	0
586	20241112	102200	1059110	2950	2950	2950	2950	0
587	20241112	102100	1059110	2950	2950	2950	2950	26
588	20241112	102000	982410	2955	2955	2955	2955	0
589	20241112	101900	982410	2955	2955	2955	2955	0
590	20241112	101800	982410	2955	2955	2955	2955	0
591	20241112	101700	982410	2955	2955	2955	2955	0
592	20241112	101600	982410	2955	2955	2955	2955	0
593	20241112	101500	982410	2955	2955	2955	2955	0
594	20241112	101400	982410	2955	2955	2955	2955	0
595	20241112	101300	982410	2955	2955	2955	2955	0
596	20241112	101200	982410	2955	2955	2955	2955	0
597	20241112	101100	982410	2955	2955	2955	2955	0
598	20241112	101000	982410	2955	2955	2955	2955	0
599	20241112	100900	982410	2955	2955	2955	2955	0
600	20241112	100800	982410	2955	2955	2955	2955	0
601	20241112	100700	982410	2955	2955	2955	2955	0
602	20241112	100600	982410	2955	2955	2955	2955	0
603	20241112	100500	982410	2955	2955	2955	2955	1
604	20241112	100400	979455	2960	2960	2960	2960	0
605	20241112	100300	979455	2960	2960	2960	2960	0
606	20241112	100200	979455	2960	2955	2960	2955	109
607	20241112	100100	657315	2960	2960	2960	2960	0
608	20241112	100000	657315	2960	2960	2960	2960	0
609	20241112	095900	657315	2960	2960	2960	2960	0
610	20241112	095800	657315	2960	2960	2960	2960	0
611	20241112	095700	657315	2960	2960	2960	2960	0
612	20241112	095600	657315	2960	2960	2960	2960	50
613	20241112	095500	509315	2960	2960	2960	2960	0
614	20241112	095400	509315	2960	2960	2960	2960	0
615	20241112	095300	509315	2960	2960	2960	2960	0
616	20241112	095200	509315	2960	2960	2960	2960	0
617	20241112	095100	509315	2960	2960	2960	2960	0
618	20241112	095000	509315	2960	2960	2960	2960	0
619	20241112	094900	509315	2960	2960	2960	2960	0
620	20241112	094800	509315	2960	2960	2960	2960	0
621	20241112	094700	509315	2960	2960	2960	2960	0
622	20241112	094600	509315	2960	2960	2960	2960	0
623	20241112	094500	509315	2960	2960	2960	2960	0
624	20241112	094400	509315	2960	2960	2960	2960	0
625	20241112	094300	509315	2960	2960	2960	2960	0
626	20241112	094200	509315	2960	2960	2960	2960	0
627	20241112	094100	509315	2960	2960	2960	2960	35
628	20241112	094000	405715	2955	2955	2955	2955	0
629	20241112	093900	405715	2955	2955	2955	2955	0
630	20241112	093800	405715	2955	2955	2955	2955	0
631	20241112	093700	405715	2955	2955	2955	2955	0
632	20241112	093600	405715	2955	2955	2955	2955	0
633	20241112	093500	405715	2955	2955	2955	2955	0
634	20241112	093400	405715	2955	2955	2955	2955	0
635	20241112	093300	405715	2955	2955	2955	2955	5
636	20241112	093200	390940	2955	2955	2955	2955	44
637	20241112	093100	260920	2960	2960	2960	2960	0
638	20241112	093000	260920	2960	2960	2960	2960	0
639	20241112	092900	260920	2960	2960	2960	2960	0
640	20241112	092800	260920	2960	2960	2960	2960	0
641	20241112	092700	260920	2960	2960	2960	2960	0
642	20241112	092600	260920	2960	2960	2960	2960	0
643	20241112	092500	260920	2960	2960	2960	2960	0
644	20241112	092400	260920	2960	2960	2960	2960	0
645	20241112	092300	260920	2960	2960	2960	2960	0
646	20241112	092200	260920	2960	2960	2960	2960	0
647	20241112	092100	260920	2960	2960	2960	2960	67
648	20241112	092000	62600	2960	2960	2960	2960	0
649	20241112	091900	62600	2960	2960	2960	2960	0
650	20241112	091800	62600	2960	2960	2960	2960	0
651	20241112	091700	62600	2960	2960	2960	2960	0
652	20241112	091600	62600	2960	2960	2960	2960	0
653	20241112	091500	62600	2960	2960	2960	2960	0
654	20241112	091400	62600	2960	2960	2960	2960	0
655	20241112	091300	62600	2960	2960	2960	2960	0
656	20241112	091200	62600	2960	2960	2960	2960	0
657	20241112	091100	62600	2960	2960	2960	2960	20
658	20241112	091000	3400	3400	3400	3400	3400	0
659	20241112	090900	3400	3400	3400	3400	3400	0
660	20241112	090800	3400	3400	3400	3400	3400	0
661	20241112	090700	3400	3400	3400	3400	3400	0
662	20241112	090600	3400	3400	3400	3400	3400	0
663	20241112	090500	3400	3400	3400	3400	3400	0
664	20241112	090400	3400	3400	3400	3400	3400	0
665	20241112	090300	3400	3400	3400	3400	3400	0
666	20241112	090200	3400	3400	3400	3400	3400	0
667	20241112	090100	3400	3400	3400	3400	3400	0
668	20241112	090000	3400	3400	3400	3400	3400	1