KissMeData/026910/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190900	45913960	1950	1950	1950	1950	3363
3	20241113	190800	45913960	1950	1950	1950	1950	0
4	20241113	190700	45913960	1950	1950	1950	1950	0
5	20241113	190600	45913960	1950	1950	1950	1950	0
6	20241113	190500	45913960	1950	1950	1950	1950	0
7	20241113	190400	45913960	1950	1950	1950	1950	0
8	20241113	190300	45913960	1950	1950	1950	1950	0
9	20241113	190200	45913960	1950	1950	1950	1950	0
10	20241113	190100	45913960	1950	1950	1950	1950	0
11	20241113	190000	45913960	1950	1950	1950	1950	0
12	20241113	185900	45913960	1950	1950	1950	1950	0
13	20241113	185800	45913960	1950	1950	1950	1950	0
14	20241113	185700	45913960	1950	1950	1950	1950	0
15	20241113	185600	45913960	1950	1950	1950	1950	0
16	20241113	185500	45913960	1950	1950	1950	1950	0
17	20241113	185400	45913960	1950	1950	1950	1950	0
18	20241113	185300	45913960	1950	1950	1950	1950	0
19	20241113	185200	45913960	1950	1950	1950	1950	0
20	20241113	185100	45913960	1950	1950	1950	1950	0
21	20241113	185000	45913960	1950	1950	1950	1950	0
22	20241113	184900	45913960	1950	1950	1950	1950	0
23	20241113	184800	45913960	1950	1950	1950	1950	0
24	20241113	184700	45913960	1950	1950	1950	1950	0
25	20241113	184600	45913960	1950	1950	1950	1950	0
26	20241113	184500	45913960	1950	1950	1950	1950	0
27	20241113	184400	45913960	1950	1950	1950	1950	0
28	20241113	184300	45913960	1950	1950	1950	1950	0
29	20241113	184200	45913960	1950	1950	1950	1950	0
30	20241113	184100	45913960	1950	1950	1950	1950	0
31	20241113	184000	45913960	1950	1950	1950	1950	0
32	20241113	183900	45913960	1950	1950	1950	1950	3363
33	20241113	183800	45913960	1950	1950	1950	1950	0
34	20241113	183700	45913960	1950	1950	1950	1950	0
35	20241113	183600	45913960	1950	1950	1950	1950	0
36	20241113	183500	45913960	1950	1950	1950	1950	0
37	20241113	183400	45913960	1950	1950	1950	1950	0
38	20241113	183300	45913960	1950	1950	1950	1950	0
39	20241113	183200	45913960	1950	1950	1950	1950	0
40	20241113	183100	45913960	1950	1950	1950	1950	0
41	20241113	183000	45913960	1950	1950	1950	1950	0
42	20241113	182900	45913960	1950	1950	1950	1950	0
43	20241113	182800	45913960	1950	1950	1950	1950	0
44	20241113	182700	45913960	1950	1950	1950	1950	0
45	20241113	182600	45913960	1950	1950	1950	1950	0
46	20241113	182500	45913960	1950	1950	1950	1950	0
47	20241113	182400	45913960	1950	1950	1950	1950	0
48	20241113	182300	45913960	1950	1950	1950	1950	0
49	20241113	182200	45913960	1950	1950	1950	1950	0
50	20241113	182100	45913960	1950	1950	1950	1950	0
51	20241113	182000	45913960	1950	1950	1950	1950	0
52	20241113	181900	45913960	1950	1950	1950	1950	0
53	20241113	181800	45913960	1950	1950	1950	1950	0
54	20241113	181700	45913960	1950	1950	1950	1950	0
55	20241113	181600	45913960	1950	1950	1950	1950	0
56	20241113	181500	45913960	1950	1950	1950	1950	0
57	20241113	181400	45913960	1950	1950	1950	1950	0
58	20241113	181300	45913960	1950	1950	1950	1950	0
59	20241113	181200	45913960	1950	1950	1950	1950	0
60	20241113	181100	45913960	1950	1950	1950	1950	0
61	20241113	181000	45913960	1950	1950	1950	1950	0
62	20241113	180900	45913960	1950	1950	1950	1950	3363
63	20241113	180800	45913960	1950	1950	1950	1950	0
64	20241113	180700	45913960	1950	1950	1950	1950	0
65	20241113	180600	45913960	1950	1950	1950	1950	0
66	20241113	180500	45913960	1950	1950	1950	1950	0
67	20241113	180400	45913960	1950	1950	1950	1950	0
68	20241113	180300	45913960	1950	1950	1950	1950	0
69	20241113	180200	45913960	1950	1950	1950	1950	0
70	20241113	180100	45913960	1950	1950	1950	1950	0
71	20241113	180000	45913960	1950	1950	1950	1950	0
72	20241113	175900	45913960	1950	1950	1950	1950	0
73	20241113	175800	45913960	1950	1950	1950	1950	0
74	20241113	175700	45913960	1950	1950	1950	1950	0
75	20241113	175600	45913960	1950	1950	1950	1950	0
76	20241113	175500	45913960	1950	1950	1950	1950	0
77	20241113	175400	45913960	1950	1950	1950	1950	0
78	20241113	175300	45913960	1950	1950	1950	1950	0
79	20241113	175200	45913960	1950	1950	1950	1950	0
80	20241113	175100	45913960	1950	1950	1950	1950	0
81	20241113	175000	45913960	1950	1950	1950	1950	0
82	20241113	174900	45913960	1950	1950	1950	1950	0
83	20241113	174800	45913960	1950	1950	1950	1950	0
84	20241113	174700	45913960	1950	1950	1950	1950	0
85	20241113	174600	45913960	1950	1950	1950	1950	0
86	20241113	174500	45913960	1950	1950	1950	1950	0
87	20241113	174400	45913960	1950	1950	1950	1950	0
88	20241113	174300	45913960	1950	1950	1950	1950	0
89	20241113	174200	45913960	1950	1950	1950	1950	0
90	20241113	174100	45913960	1950	1950	1950	1950	0
91	20241113	174000	45913960	1950	1950	1950	1950	0
92	20241113	173900	45913960	1950	1950	1950	1950	3363
93	20241113	173800	45913960	1950	1950	1950	1950	0
94	20241113	173700	45913960	1950	1950	1950	1950	0
95	20241113	173600	45913960	1950	1950	1950	1950	0
96	20241113	173500	45913960	1950	1950	1950	1950	0
97	20241113	173400	45913960	1950	1950	1950	1950	0
98	20241113	173300	45913960	1950	1950	1950	1950	0
99	20241113	173200	45913960	1950	1950	1950	1950	0
100	20241113	173100	45913960	1950	1950	1950	1950	0
101	20241113	173000	45913960	1950	1950	1950	1950	0
102	20241113	172900	45913960	1950	1950	1950	1950	0
103	20241113	172800	45913960	1950	1950	1950	1950	0
104	20241113	172700	45913960	1950	1950	1950	1950	0
105	20241113	172600	45913960	1950	1950	1950	1950	0
106	20241113	172500	45913960	1950	1950	1950	1950	0
107	20241113	172400	45913960	1950	1950	1950	1950	0
108	20241113	172300	45913960	1950	1950	1950	1950	0
109	20241113	172200	45913960	1950	1950	1950	1950	0
110	20241113	172100	45913960	1950	1950	1950	1950	0
111	20241113	172000	45913960	1950	1950	1950	1950	0
112	20241113	171900	45913960	1950	1950	1950	1950	0
113	20241113	171800	45913960	1950	1950	1950	1950	0
114	20241113	171700	45913960	1950	1950	1950	1950	0
115	20241113	171600	45913960	1950	1950	1950	1950	0
116	20241113	171500	45913960	1950	1950	1950	1950	0
117	20241113	171400	45913960	1950	1950	1950	1950	0
118	20241113	171300	45913960	1950	1950	1950	1950	0
119	20241113	171200	45913960	1950	1950	1950	1950	0
120	20241113	171100	45913960	1950	1950	1950	1950	0
121	20241113	171000	45913960	1950	1950	1950	1950	0
122	20241113	170900	45913960	1950	1950	1950	1950	3363
123	20241113	170800	45913960	1950	1950	1950	1950	0
124	20241113	170700	45913960	1950	1950	1950	1950	0
125	20241113	170600	45913960	1950	1950	1950	1950	0
126	20241113	170500	45913960	1950	1950	1950	1950	0
127	20241113	170400	45913960	1950	1950	1950	1950	0
128	20241113	170300	45913960	1950	1950	1950	1950	0
129	20241113	170200	45913960	1950	1950	1950	1950	0
130	20241113	170100	45913960	1950	1950	1950	1950	0
131	20241113	170000	45913960	1950	1950	1950	1950	0
132	20241113	165900	45913960	1950	1950	1950	1950	0
133	20241113	165800	45913960	1950	1950	1950	1950	0
134	20241113	165700	45913960	1950	1950	1950	1950	0
135	20241113	165600	45913960	1950	1950	1950	1950	0
136	20241113	165500	45913960	1950	1950	1950	1950	0
137	20241113	165400	45913960	1950	1950	1950	1950	0
138	20241113	165300	45913960	1950	1950	1950	1950	0
139	20241113	165200	45913960	1950	1950	1950	1950	0
140	20241113	165100	45913960	1950	1950	1950	1950	0
141	20241113	165000	45913960	1950	1950	1950	1950	0
142	20241113	164900	45913960	1950	1950	1950	1950	0
143	20241113	164800	45913960	1950	1950	1950	1950	0
144	20241113	164700	45913960	1950	1950	1950	1950	0
145	20241113	164600	45913960	1950	1950	1950	1950	0
146	20241113	164500	45913960	1950	1950	1950	1950	0
147	20241113	164400	45913960	1950	1950	1950	1950	0
148	20241113	164300	45913960	1950	1950	1950	1950	0
149	20241113	164200	45913960	1950	1950	1950	1950	0
150	20241113	164100	45913960	1950	1950	1950	1950	0
151	20241113	164000	45913960	1950	1950	1950	1950	0
152	20241113	163900	45913960	1950	1950	1950	1950	3363
153	20241113	163800	45913960	1950	1950	1950	1950	0
154	20241113	163700	45913960	1950	1950	1950	1950	0
155	20241113	163600	45913960	1950	1950	1950	1950	0
156	20241113	163500	45913960	1950	1950	1950	1950	0
157	20241113	163400	45913960	1950	1950	1950	1950	0
158	20241113	163300	45913960	1950	1950	1950	1950	0
159	20241113	163200	45913960	1950	1950	1950	1950	0
160	20241113	163100	45913960	1950	1950	1950	1950	0
161	20241113	163000	45913960	1950	1950	1950	1950	0
162	20241113	162900	45913960	1950	1950	1950	1950	0
163	20241113	162800	45913960	1950	1950	1950	1950	0
164	20241113	162700	45913960	1950	1950	1950	1950	0
165	20241113	162600	45913960	1950	1950	1950	1950	0
166	20241113	162500	45913960	1950	1950	1950	1950	0
167	20241113	162400	45913960	1950	1950	1950	1950	0
168	20241113	162300	45913960	1950	1950	1950	1950	0
169	20241113	162200	45913960	1950	1950	1950	1950	0
170	20241113	162100	45913960	1950	1950	1950	1950	0
171	20241113	162000	45913960	1950	1950	1950	1950	0
172	20241113	161900	45913960	1950	1950	1950	1950	0
173	20241113	161800	45913960	1950	1950	1950	1950	0
174	20241113	161700	45913960	1950	1950	1950	1950	0
175	20241113	161600	45913960	1950	1950	1950	1950	0
176	20241113	161500	45913960	1950	1950	1950	1950	0
177	20241113	161400	45913960	1950	1950	1950	1950	0
178	20241113	161300	45913960	1950	1950	1950	1950	0
179	20241113	161200	45913960	1950	1950	1950	1950	0
180	20241113	161100	45913960	1950	1950	1950	1950	0
181	20241113	161000	45913960	1950	1950	1950	1950	0
182	20241113	160900	45913960	1950	1950	1950	1950	3363
183	20241113	160800	45913960	1950	1950	1950	1950	0
184	20241113	160700	45913960	1950	1950	1950	1950	0
185	20241113	160600	45913960	1950	1950	1950	1950	0
186	20241113	160500	45913960	1950	1950	1950	1950	0
187	20241113	160400	45913960	1950	1950	1950	1950	0
188	20241113	160300	45913960	1950	1950	1950	1950	0
189	20241113	160200	45913960	1950	1950	1950	1950	0
190	20241113	160100	45913960	1950	1950	1950	1950	0
191	20241113	160000	45913960	1950	1950	1950	1950	0
192	20241113	155900	45913960	1950	1950	1950	1950	0
193	20241113	155800	45913960	1950	1950	1950	1950	0
194	20241113	155700	45913960	1950	1950	1950	1950	0
195	20241113	155600	45913960	1950	1950	1950	1950	0
196	20241113	155500	45913960	1950	1950	1950	1950	0
197	20241113	155400	45913960	1950	1950	1950	1950	0
198	20241113	155300	45913960	1950	1950	1950	1950	0
199	20241113	155200	45913960	1950	1950	1950	1950	0
200	20241113	155100	45913960	1950	1950	1950	1950	0
201	20241113	155000	45913960	1950	1950	1950	1950	0
202	20241113	154900	45913960	1950	1950	1950	1950	0
203	20241113	154800	45913960	1950	1950	1950	1950	0
204	20241113	154700	45913960	1950	1950	1950	1950	0
205	20241113	154600	45913960	1950	1950	1950	1950	0
206	20241113	154500	45913960	1950	1950	1950	1950	0
207	20241113	154400	45913960	1950	1950	1950	1950	0
208	20241113	154300	45913960	1950	1950	1950	1950	0
209	20241113	154200	45913960	1950	1950	1950	1950	0
210	20241113	154100	45913960	1950	1950	1950	1950	0
211	20241113	154000	45913960	1950	1950	1950	1950	0
212	20241113	153900	45913960	1950	1950	1950	1950	3363
213	20241113	153800	45913960	1950	1950	1950	1950	0
214	20241113	153700	45913960	1950	1950	1950	1950	0
215	20241113	153600	45913960	1950	1950	1950	1950	0
216	20241113	153500	45913960	1950	1950	1950	1950	0
217	20241113	153400	45913960	1950	1950	1950	1950	0
218	20241113	153300	45913960	1950	1950	1950	1950	0
219	20241113	153200	45913960	1950	1950	1950	1950	0
220	20241113	153100	45913960	1950	1950	1950	1950	0
221	20241113	153000	45913960	1950	1950	1950	1950	3363
222	20241113	152900	39356110	1990	1990	1990	1990	0
223	20241113	152800	39356110	1990	1990	1990	1990	0
224	20241113	152700	39356110	1990	1990	1990	1990	0
225	20241113	152600	39356110	1990	1990	1990	1990	0
226	20241113	152500	39356110	1990	1990	1990	1990	0
227	20241113	152400	39356110	1990	1990	1990	1990	0
228	20241113	152300	39356110	1990	1990	1990	1990	0
229	20241113	152200	39356110	1990	1990	1990	1990	0
230	20241113	152100	39356110	1990	1990	1990	1990	0
231	20241113	152000	39356110	1990	1990	1990	1990	0
232	20241113	151900	39356110	1990	1970	1990	1970	1869
233	20241113	151800	35673159	1910	1910	1910	1910	0
234	20241113	151700	35673159	1910	2040	2045	1910	5604
235	20241113	151600	24498050	2040	2060	2060	2040	718
236	20241113	151500	23027850	2055	2075	2075	2055	561
237	20241113	151400	21872085	2075	2075	2075	2075	0
238	20241113	151300	21872085	2075	2075	2075	2075	0
239	20241113	151200	21872085	2075	2075	2075	2075	0
240	20241113	151100	21872085	2075	2075	2075	2075	0
241	20241113	151000	21872085	2075	2075	2075	2075	0
242	20241113	150900	21872085	2075	2075	2075	2075	8
243	20241113	150800	21855485	2075	2075	2075	2075	0
244	20241113	150700	21855485	2075	2075	2075	2075	0
245	20241113	150600	21855485	2075	2075	2075	2075	0
246	20241113	150500	21855485	2075	2075	2075	2075	0
247	20241113	150400	21855485	2075	2075	2075	2075	0
248	20241113	150300	21855485	2075	2075	2075	2075	0
249	20241113	150200	21855485	2075	2075	2075	2075	0
250	20241113	150100	21855485	2075	2075	2075	2075	0
251	20241113	150000	21855485	2075	2075	2075	2075	0
252	20241113	145900	21855485	2075	2075	2075	2075	0
253	20241113	145800	21855485	2075	2075	2075	2075	0
254	20241113	145700	21855485	2075	2075	2075	2075	0
255	20241113	145600	21855485	2075	2075	2075	2075	0
256	20241113	145500	21855485	2075	2075	2075	2075	0
257	20241113	145400	21855485	2075	2080	2080	2075	300
258	20241113	145300	21232485	2080	2080	2080	2080	0
259	20241113	145200	21232485	2080	2080	2080	2080	1
260	20241113	145100	21230405	2075	2075	2075	2075	0
261	20241113	145000	21230405	2075	2090	2095	2075	872
262	20241113	144900	19411035	2090	2095	2095	2090	951
263	20241113	144800	17422990	2095	2095	2095	2095	0
264	20241113	144700	17422990	2095	2095	2095	2095	0
265	20241113	144600	17422990	2095	2095	2095	2095	0
266	20241113	144500	17422990	2095	2095	2095	2095	0
267	20241113	144400	17422990	2095	2095	2095	2095	0
268	20241113	144300	17422990	2095	2095	2095	2095	0
269	20241113	144200	17422990	2095	2095	2095	2095	0
270	20241113	144100	17422990	2095	2095	2095	2095	0
271	20241113	144000	17422990	2095	2095	2095	2095	0
272	20241113	143900	17422990	2095	2095	2095	2095	0
273	20241113	143800	17422990	2095	2095	2095	2095	0
274	20241113	143700	17422990	2095	2095	2095	2095	0
275	20241113	143600	17422990	2095	2095	2095	2095	0
276	20241113	143500	17422990	2095	2095	2095	2095	0
277	20241113	143400	17422990	2095	2095	2095	2095	0
278	20241113	143300	17422990	2095	2095	2095	2095	0
279	20241113	143200	17422990	2095	2095	2095	2095	0
280	20241113	143100	17422990	2095	2095	2095	2095	0
281	20241113	143000	17422990	2095	2095	2095	2095	0
282	20241113	142900	17422990	2095	2095	2095	2095	23
283	20241113	142800	17374805	2095	2095	2095	2095	20
284	20241113	142700	17332905	2100	2100	2100	2100	0
285	20241113	142600	17332905	2100	2100	2100	2100	0
286	20241113	142500	17332905	2100	2100	2100	2100	0
287	20241113	142400	17332905	2100	2100	2100	2100	0
288	20241113	142300	17332905	2100	2100	2100	2100	0
289	20241113	142200	17332905	2100	2100	2100	2100	0
290	20241113	142100	17332905	2100	2100	2100	2100	0
291	20241113	142000	17332905	2100	2100	2100	2100	0
292	20241113	141900	17332905	2100	2100	2100	2100	0
293	20241113	141800	17332905	2100	2100	2100	2100	0
294	20241113	141700	17332905	2100	2100	2100	2100	0
295	20241113	141600	17332905	2100	2100	2100	2100	0
296	20241113	141500	17332905	2100	2100	2100	2100	0
297	20241113	141400	17332905	2100	2100	2100	2100	0
298	20241113	141300	17332905	2100	2100	2100	2100	0
299	20241113	141200	17332905	2100	2100	2100	2100	23
300	20241113	141100	17284605	2100	2100	2100	2100	0
301	20241113	141000	17284605	2100	2100	2100	2100	0
302	20241113	140900	17284605	2100	2100	2100	2100	27
303	20241113	140800	17227905	2095	2095	2095	2095	0
304	20241113	140700	17227905	2095	2095	2095	2095	0
305	20241113	140600	17227905	2095	2095	2095	2095	0
306	20241113	140500	17227905	2095	2095	2095	2095	0
307	20241113	140400	17227905	2095	2095	2095	2095	0
308	20241113	140300	17227905	2095	2095	2095	2095	0
309	20241113	140200	17227905	2095	2095	2095	2095	0
310	20241113	140100	17227905	2095	2095	2095	2095	0
311	20241113	140000	17227905	2095	2095	2095	2095	0
312	20241113	135900	17227905	2095	2095	2095	2095	0
313	20241113	135800	17227905	2095	2095	2095	2095	0
314	20241113	135700	17227905	2095	2095	2095	2095	0
315	20241113	135600	17227905	2095	2095	2095	2095	0
316	20241113	135500	17227905	2095	2095	2095	2095	6
317	20241113	135400	17215335	2090	2095	2095	2090	66
318	20241113	135300	17077070	2110	2110	2110	2110	0
319	20241113	135200	17077070	2110	2110	2110	2110	0
320	20241113	135100	17077070	2110	2110	2110	2110	0
321	20241113	135000	17077070	2110	2110	2110	2110	0
322	20241113	134900	17077070	2110	2110	2110	2110	0
323	20241113	134800	17077070	2110	2110	2110	2110	0
324	20241113	134700	17077070	2110	2110	2110	2110	0
325	20241113	134600	17077070	2110	2110	2110	2110	0
326	20241113	134500	17077070	2110	2110	2110	2110	0
327	20241113	134400	17077070	2110	2110	2110	2110	0
328	20241113	134300	17077070	2110	2110	2110	2110	0
329	20241113	134200	17077070	2110	2110	2110	2110	0
330	20241113	134100	17077070	2110	2110	2110	2110	0
331	20241113	134000	17077070	2110	2110	2110	2110	0
332	20241113	133900	17077070	2110	2110	2110	2110	2
333	20241113	133800	17072850	2095	2095	2095	2095	0
334	20241113	133700	17072850	2095	2095	2095	2095	0
335	20241113	133600	17072850	2095	2095	2095	2095	0
336	20241113	133500	17072850	2095	2095	2095	2095	0
337	20241113	133400	17072850	2095	2095	2095	2095	0
338	20241113	133300	17072850	2095	2095	2095	2095	0
339	20241113	133200	17072850	2095	2095	2095	2095	0
340	20241113	133100	17072850	2095	2095	2095	2095	0
341	20241113	133000	17072850	2095	2095	2095	2095	0
342	20241113	132900	17072850	2095	2095	2095	2095	0
343	20241113	132800	17072850	2095	2095	2095	2095	0
344	20241113	132700	17072850	2095	2095	2095	2095	0
345	20241113	132600	17072850	2095	2095	2095	2095	0
346	20241113	132500	17072850	2095	2095	2095	2095	0
347	20241113	132400	17072850	2095	2095	2095	2095	0
348	20241113	132300	17072850	2095	2095	2095	2095	0
349	20241113	132200	17072850	2095	2095	2095	2095	266
350	20241113	132100	16515580	2095	2095	2095	2095	0
351	20241113	132000	16515580	2095	2095	2095	2095	0
352	20241113	131900	16515580	2095	2095	2095	2095	0
353	20241113	131800	16515580	2095	2095	2095	2095	0
354	20241113	131700	16515580	2095	2095	2095	2095	267
355	20241113	131600	15956215	2100	2100	2100	2100	0
356	20241113	131500	15956215	2100	2100	2100	2100	0
357	20241113	131400	15956215	2100	2100	2100	2100	14
358	20241113	131300	15926815	2110	2110	2110	2110	0
359	20241113	131200	15926815	2110	2110	2110	2110	0
360	20241113	131100	15926815	2110	2110	2110	2110	0
361	20241113	131000	15926815	2110	2110	2110	2110	0
362	20241113	130900	15926815	2110	2110	2110	2110	0
363	20241113	130800	15926815	2110	2110	2110	2110	0
364	20241113	130700	15926815	2110	2110	2110	2110	0
365	20241113	130600	15926815	2110	2110	2110	2110	3
366	20241113	130500	15920485	2095	2095	2095	2095	0
367	20241113	130400	15920485	2095	2095	2095	2095	0
368	20241113	130300	15920485	2095	2095	2095	2095	0
369	20241113	130200	15920485	2095	2095	2095	2095	0
370	20241113	130100	15920485	2095	2095	2095	2095	0
371	20241113	130000	15920485	2095	2095	2095	2095	0
372	20241113	125900	15920485	2095	2095	2095	2095	0
373	20241113	125800	15920485	2095	2095	2095	2095	0
374	20241113	125700	15920485	2095	2095	2095	2095	0
375	20241113	125600	15920485	2095	2095	2095	2095	0
376	20241113	125500	15920485	2095	2095	2095	2095	0
377	20241113	125400	15920485	2095	2095	2095	2095	0
378	20241113	125300	15920485	2095	2095	2095	2095	0
379	20241113	125200	15920485	2095	2095	2095	2095	0
380	20241113	125100	15920485	2095	2095	2095	2095	0
381	20241113	125000	15920485	2095	2095	2095	2095	0
382	20241113	124900	15920485	2095	2095	2095	2095	0
383	20241113	124800	15920485	2095	2095	2095	2095	0
384	20241113	124700	15920485	2095	2095	2095	2095	0
385	20241113	124600	15920485	2095	2095	2095	2095	7
386	20241113	124500	15905820	2095	2095	2095	2095	0
387	20241113	124400	15905820	2095	2095	2095	2095	0
388	20241113	124300	15905820	2095	2095	2095	2095	0
389	20241113	124200	15905820	2095	2095	2095	2095	0
390	20241113	124100	15905820	2095	2095	2095	2095	0
391	20241113	124000	15905820	2095	2095	2095	2095	0
392	20241113	123900	15905820	2095	2095	2095	2095	0
393	20241113	123800	15905820	2095	2095	2095	2095	0
394	20241113	123700	15905820	2095	2095	2095	2095	0
395	20241113	123600	15905820	2095	2095	2095	2095	0
396	20241113	123500	15905820	2095	2095	2095	2095	1
397	20241113	123400	15903725	2095	2095	2095	2095	0
398	20241113	123300	15903725	2095	2095	2095	2095	0
399	20241113	123200	15903725	2095	2095	2095	2095	0
400	20241113	123100	15903725	2095	2095	2095	2095	0
401	20241113	123000	15903725	2095	2095	2095	2095	0
402	20241113	122900	15903725	2095	2095	2095	2095	0
403	20241113	122800	15903725	2095	2095	2095	2095	0
404	20241113	122700	15903725	2095	2095	2095	2095	45
405	20241113	122600	15809450	2095	2095	2095	2095	0
406	20241113	122500	15809450	2095	2095	2095	2095	0
407	20241113	122400	15809450	2095	2095	2095	2095	0
408	20241113	122300	15809450	2095	2095	2095	2095	0
409	20241113	122200	15809450	2095	2095	2095	2095	0
410	20241113	122100	15809450	2095	2095	2095	2095	0
411	20241113	122000	15809450	2095	2095	2095	2095	0
412	20241113	121900	15809450	2095	2095	2095	2095	0
413	20241113	121800	15809450	2095	2095	2095	2095	7
414	20241113	121700	15794785	2095	2095	2095	2095	0
415	20241113	121600	15794785	2095	2095	2095	2095	0
416	20241113	121500	15794785	2095	2095	2095	2095	2
417	20241113	121400	15790595	2095	2095	2095	2095	0
418	20241113	121300	15790595	2095	2095	2095	2095	0
419	20241113	121200	15790595	2095	2095	2095	2095	0
420	20241113	121100	15790595	2095	2095	2095	2095	0
421	20241113	121000	15790595	2095	2095	2095	2095	0
422	20241113	120900	15790595	2095	2095	2095	2095	0
423	20241113	120800	15790595	2095	2095	2095	2095	0
424	20241113	120700	15790595	2095	2095	2095	2095	0
425	20241113	120600	15790595	2095	2095	2095	2095	0
426	20241113	120500	15790595	2095	2095	2095	2095	0
427	20241113	120400	15790595	2095	2095	2095	2095	0
428	20241113	120300	15790595	2095	2095	2095	2095	0
429	20241113	120200	15790595	2095	2095	2095	2095	0
430	20241113	120100	15790595	2095	2095	2095	2095	0
431	20241113	120000	15790595	2095	2095	2095	2095	0
432	20241113	115900	15790595	2095	2095	2095	2095	0
433	20241113	115800	15790595	2095	2095	2095	2095	0
434	20241113	115700	15790595	2095	2095	2095	2095	0
435	20241113	115600	15790595	2095	2095	2095	2095	0
436	20241113	115500	15790595	2095	2095	2095	2095	0
437	20241113	115400	15790595	2095	2095	2095	2095	0
438	20241113	115300	15790595	2095	2095	2095	2095	0
439	20241113	115200	15790595	2095	2095	2095	2095	0
440	20241113	115100	15790595	2095	2095	2095	2095	0
441	20241113	115000	15790595	2095	2095	2095	2095	7
442	20241113	114900	15775930	2095	2095	2095	2095	0
443	20241113	114800	15775930	2095	2095	2095	2095	20
444	20241113	114700	15734030	2090	2090	2090	2090	0
445	20241113	114600	15734030	2090	2090	2090	2090	0
446	20241113	114500	15734030	2090	2090	2090	2090	0
447	20241113	114400	15734030	2090	2090	2090	2090	0
448	20241113	114300	15734030	2090	2110	2110	2090	943
449	20241113	114200	13756420	2120	2115	2120	2115	100
450	20241113	114100	13544480	2110	2110	2110	2110	14
451	20241113	114000	13514940	2120	2120	2120	2120	0
452	20241113	113900	13514940	2120	2120	2120	2120	0
453	20241113	113800	13514940	2120	2120	2120	2120	0
454	20241113	113700	13514940	2120	2120	2120	2120	0
455	20241113	113600	13514940	2120	2120	2120	2120	0
456	20241113	113500	13514940	2120	2120	2120	2120	0
457	20241113	113400	13514940	2120	2120	2120	2120	0
458	20241113	113300	13514940	2120	2120	2120	2120	0
459	20241113	113200	13514940	2120	2120	2120	2120	140
460	20241113	113100	13218140	2115	2115	2115	2115	0
461	20241113	113000	13218140	2115	2115	2115	2115	0
462	20241113	112900	13218140	2115	2115	2115	2115	0
463	20241113	112800	13218140	2115	2115	2115	2115	0
464	20241113	112700	13218140	2115	2115	2115	2115	0
465	20241113	112600	13218140	2115	2115	2115	2115	0
466	20241113	112500	13218140	2115	2115	2115	2115	1
467	20241113	112400	13216025	2105	2105	2105	2105	0
468	20241113	112300	13216025	2105	2105	2105	2105	0
469	20241113	112200	13216025	2105	2110	2110	2105	7
470	20241113	112100	13201285	2105	2105	2105	2105	0
471	20241113	112000	13201285	2105	2105	2105	2105	0
472	20241113	111900	13201285	2105	2105	2105	2105	0
473	20241113	111800	13201285	2105	2105	2105	2105	0
474	20241113	111700	13201285	2105	2105	2105	2105	0
475	20241113	111600	13201285	2105	2105	2105	2105	0
476	20241113	111500	13201285	2105	2105	2105	2105	0
477	20241113	111400	13201285	2105	2105	2105	2105	0
478	20241113	111300	13201285	2105	2105	2105	2105	0
479	20241113	111200	13201285	2105	2105	2105	2105	0
480	20241113	111100	13201285	2105	2105	2105	2105	0
481	20241113	111000	13201285	2105	2105	2105	2105	0
482	20241113	110900	13201285	2105	2105	2105	2105	0
483	20241113	110800	13201285	2105	2105	2105	2105	0
484	20241113	110700	13201285	2105	2105	2105	2105	0
485	20241113	110600	13201285	2105	2105	2105	2105	0
486	20241113	110500	13201285	2105	2105	2105	2105	0
487	20241113	110400	13201285	2105	2105	2105	2105	0
488	20241113	110300	13201285	2105	2105	2105	2105	0
489	20241113	110200	13201285	2105	2105	2105	2105	0
490	20241113	110100	13201285	2105	2105	2105	2105	0
491	20241113	110000	13201285	2105	2105	2105	2105	0
492	20241113	105900	13201285	2105	2110	2110	2105	150
493	20241113	105800	12885035	2105	2105	2105	2105	0
494	20241113	105700	12885035	2105	2105	2105	2105	0
495	20241113	105600	12885035	2105	2105	2105	2105	0
496	20241113	105500	12885035	2105	2105	2105	2105	0
497	20241113	105400	12885035	2105	2110	2110	2105	8
498	20241113	105300	12868190	2110	2110	2110	2110	1
499	20241113	105200	12866080	2110	2110	2110	2110	0
500	20241113	105100	12866080	2110	2110	2110	2110	0
501	20241113	105000	12866080	2110	2110	2110	2110	3
502	20241113	104900	12859750	2100	2100	2100	2100	0
503	20241113	104800	12859750	2100	2100	2100	2100	0
504	20241113	104700	12859750	2100	2100	2100	2100	0
505	20241113	104600	12859750	2100	2100	2100	2100	0
506	20241113	104500	12859750	2100	2100	2100	2100	0
507	20241113	104400	12859750	2100	2100	2100	2100	0
508	20241113	104300	12859750	2100	2100	2100	2100	0
509	20241113	104200	12859750	2100	2100	2100	2100	0
510	20241113	104100	12859750	2100	2100	2100	2100	0
511	20241113	104000	12859750	2100	2100	2100	2100	0
512	20241113	103900	12859750	2100	2100	2100	2100	0
513	20241113	103800	12859750	2100	2100	2100	2100	0
514	20241113	103700	12859750	2100	2100	2100	2100	0
515	20241113	103600	12859750	2100	2100	2100	2100	0
516	20241113	103500	12859750	2100	2100	2100	2100	0
517	20241113	103400	12859750	2100	2100	2100	2100	0
518	20241113	103300	12859750	2100	2100	2100	2100	0
519	20241113	103200	12859750	2100	2100	2100	2100	0
520	20241113	103100	12859750	2100	2100	2100	2100	0
521	20241113	103000	12859750	2100	2115	2115	2100	1150
522	20241113	102900	10440735	2115	2115	2115	2115	0
523	20241113	102800	10440735	2115	2115	2115	2115	0
524	20241113	102700	10440735	2115	2115	2115	2115	0
525	20241113	102600	10440735	2115	2115	2115	2110	29
526	20241113	102500	10379430	2120	2120	2120	2120	0
527	20241113	102400	10379430	2120	2120	2120	2120	0
528	20241113	102300	10379430	2120	2120	2120	2120	0
529	20241113	102200	10379430	2120	2120	2120	2120	0
530	20241113	102100	10379430	2120	2120	2120	2120	0
531	20241113	102000	10379430	2120	2120	2120	2115	55
532	20241113	101900	10263080	2120	2120	2120	2115	20
533	20241113	101800	10220685	2120	2120	2120	2120	0
534	20241113	101700	10220685	2120	2120	2120	2120	0
535	20241113	101600	10220685	2120	2120	2120	2120	0
536	20241113	101500	10220685	2120	2120	2120	2120	0
537	20241113	101400	10220685	2120	2120	2120	2120	1
538	20241113	101300	10218565	2115	2115	2115	2115	0
539	20241113	101200	10218565	2115	2115	2115	2115	0
540	20241113	101100	10218565	2115	2115	2115	2115	0
541	20241113	101000	10218565	2115	2115	2115	2115	0
542	20241113	100900	10218565	2115	2115	2115	2115	0
543	20241113	100800	10218565	2115	2115	2115	2115	0
544	20241113	100700	10218565	2115	2115	2115	2115	5
545	20241113	100600	10207990	2115	2115	2115	2115	0
546	20241113	100500	10207990	2115	2115	2115	2115	4
547	20241113	100400	10199530	2115	2115	2115	2115	0
548	20241113	100300	10199530	2115	2120	2120	2115	103
549	20241113	100200	9981185	2115	2115	2115	2115	0
550	20241113	100100	9981185	2115	2115	2115	2110	43
551	20241113	100000	9890430	2110	2120	2120	2110	133
552	20241113	095900	9609190	2115	2115	2115	2115	0
553	20241113	095800	9609190	2115	2115	2115	2115	3
554	20241113	095700	9602845	2120	2120	2120	2120	2
555	20241113	095600	9598605	2125	2125	2125	2125	0
556	20241113	095500	9598605	2125	2125	2125	2125	0
557	20241113	095400	9598605	2125	2125	2125	2125	0
558	20241113	095300	9598605	2125	2125	2125	2125	0
559	20241113	095200	9598605	2125	2125	2125	2125	0
560	20241113	095100	9598605	2125	2125	2125	2125	0
561	20241113	095000	9598605	2125	2125	2125	2125	0
562	20241113	094900	9598605	2125	2125	2125	2125	0
563	20241113	094800	9598605	2125	2125	2125	2125	0
564	20241113	094700	9598605	2125	2125	2125	2125	0
565	20241113	094600	9598605	2125	2125	2125	2125	0
566	20241113	094500	9598605	2125	2125	2125	2125	0
567	20241113	094400	9598605	2125	2125	2125	2125	4
568	20241113	094300	9590105	2130	2130	2130	2130	0
569	20241113	094200	9590105	2130	2130	2130	2130	0
570	20241113	094100	9590105	2130	2130	2130	2130	0
571	20241113	094000	9590105	2130	2130	2130	2130	0
572	20241113	093900	9590105	2130	2130	2130	2130	0
573	20241113	093800	9590105	2130	2130	2130	2130	0
574	20241113	093700	9590105	2130	2130	2130	2130	0
575	20241113	093600	9590105	2130	2130	2130	2130	0
576	20241113	093500	9590105	2130	2130	2130	2130	0
577	20241113	093400	9590105	2130	2130	2130	2130	0
578	20241113	093300	9590105	2130	2130	2130	2130	0
579	20241113	093200	9590105	2130	2125	2130	2125	23
580	20241113	093100	9541165	2165	2165	2165	2165	0
581	20241113	093000	9541165	2165	2165	2165	2165	0
582	20241113	092900	9541165	2165	2165	2165	2165	1
583	20241113	092800	9539000	2180	2125	2180	2125	2313
584	20241113	092700	4537695	2120	2120	2120	2120	0
585	20241113	092600	4537695	2120	2120	2120	2120	0
586	20241113	092500	4537695	2120	2120	2120	2120	0
587	20241113	092400	4537695	2120	2120	2120	2120	0
588	20241113	092300	4537695	2120	2120	2120	2120	0
589	20241113	092200	4537695	2120	2120	2120	2120	0
590	20241113	092100	4537695	2120	2120	2120	2120	0
591	20241113	092000	4537695	2120	2120	2120	2120	2
592	20241113	091900	4533455	2115	2115	2115	2115	13
593	20241113	091800	4505960	2115	2110	2115	2110	114
594	20241113	091700	4265355	2110	2105	2110	2105	2
595	20241113	091600	4261140	2100	2100	2100	2100	150
596	20241113	091500	3946140	2095	2095	2095	2095	1
597	20241113	091400	3944045	2095	2095	2095	2095	1
598	20241113	091300	3941950	2100	2100	2100	2100	0
599	20241113	091200	3941950	2100	2100	2100	2100	100
600	20241113	091100	3731950	2100	2100	2100	2100	0
601	20241113	091000	3731950	2100	2115	2115	2100	482
602	20241113	090900	2717385	2125	2125	2125	2125	0
603	20241113	090800	2717385	2125	2125	2125	2125	0
604	20241113	090700	2717385	2125	2125	2125	2125	0
605	20241113	090600	2717385	2125	2125	2125	2125	0
606	20241113	090500	2717385	2125	2125	2125	2125	0
607	20241113	090400	2717385	2125	2125	2125	2125	1
608	20241113	090300	2715260	2120	2120	2120	2120	100
609	20241113	090200	2503260	2155	2120	2155	2120	243
610	20241113	090100	1981910	2115	2115	2115	2115	8
611	20241113	090000	1964990	2115	2120	2120	2115	927