KissMeData/200780/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203200	19692555	4840	4840	4840	4840	235
3	20241112	203100	19692555	4840	4840	4840	4840	0
4	20241112	203000	19692555	4840	4840	4840	4840	0
5	20241112	202900	19692555	4840	4840	4840	4840	0
6	20241112	202800	19692555	4840	4840	4840	4840	0
7	20241112	202700	19692555	4840	4840	4840	4840	0
8	20241112	202600	19692555	4840	4840	4840	4840	0
9	20241112	202500	19692555	4840	4840	4840	4840	0
10	20241112	202400	19692555	4840	4840	4840	4840	0
11	20241112	202300	19692555	4840	4840	4840	4840	0
12	20241112	202200	19692555	4840	4840	4840	4840	0
13	20241112	202100	19692555	4840	4840	4840	4840	0
14	20241112	202000	19692555	4840	4840	4840	4840	0
15	20241112	201900	19692555	4840	4840	4840	4840	0
16	20241112	201800	19692555	4840	4840	4840	4840	0
17	20241112	201700	19692555	4840	4840	4840	4840	0
18	20241112	201600	19692555	4840	4840	4840	4840	0
19	20241112	201500	19692555	4840	4840	4840	4840	0
20	20241112	201400	19692555	4840	4840	4840	4840	0
21	20241112	201300	19692555	4840	4840	4840	4840	0
22	20241112	201200	19692555	4840	4840	4840	4840	0
23	20241112	201100	19692555	4840	4840	4840	4840	0
24	20241112	201000	19692555	4840	4840	4840	4840	0
25	20241112	200900	19692555	4840	4840	4840	4840	0
26	20241112	200800	19692555	4840	4840	4840	4840	0
27	20241112	200700	19692555	4840	4840	4840	4840	0
28	20241112	200600	19692555	4840	4840	4840	4840	0
29	20241112	200500	19692555	4840	4840	4840	4840	0
30	20241112	200400	19692555	4840	4840	4840	4840	0
31	20241112	200300	19692555	4840	4840	4840	4840	0
32	20241112	200200	19692555	4840	4840	4840	4840	235
33	20241112	200100	19692555	4840	4840	4840	4840	0
34	20241112	200000	19692555	4840	4840	4840	4840	0
35	20241112	195900	19692555	4840	4840	4840	4840	0
36	20241112	195800	19692555	4840	4840	4840	4840	0
37	20241112	195700	19692555	4840	4840	4840	4840	0
38	20241112	195600	19692555	4840	4840	4840	4840	0
39	20241112	195500	19692555	4840	4840	4840	4840	0
40	20241112	195400	19692555	4840	4840	4840	4840	0
41	20241112	195300	19692555	4840	4840	4840	4840	0
42	20241112	195200	19692555	4840	4840	4840	4840	0
43	20241112	195100	19692555	4840	4840	4840	4840	0
44	20241112	195000	19692555	4840	4840	4840	4840	0
45	20241112	194900	19692555	4840	4840	4840	4840	0
46	20241112	194800	19692555	4840	4840	4840	4840	0
47	20241112	194700	19692555	4840	4840	4840	4840	0
48	20241112	194600	19692555	4840	4840	4840	4840	0
49	20241112	194500	19692555	4840	4840	4840	4840	0
50	20241112	194400	19692555	4840	4840	4840	4840	0
51	20241112	194300	19692555	4840	4840	4840	4840	0
52	20241112	194200	19692555	4840	4840	4840	4840	0
53	20241112	194100	19692555	4840	4840	4840	4840	0
54	20241112	194000	19692555	4840	4840	4840	4840	0
55	20241112	193900	19692555	4840	4840	4840	4840	0
56	20241112	193800	19692555	4840	4840	4840	4840	0
57	20241112	193700	19692555	4840	4840	4840	4840	0
58	20241112	193600	19692555	4840	4840	4840	4840	0
59	20241112	193500	19692555	4840	4840	4840	4840	0
60	20241112	193400	19692555	4840	4840	4840	4840	0
61	20241112	193300	19692555	4840	4840	4840	4840	0
62	20241112	193200	19692555	4840	4840	4840	4840	235
63	20241112	193100	19692555	4840	4840	4840	4840	0
64	20241112	193000	19692555	4840	4840	4840	4840	0
65	20241112	192900	19692555	4840	4840	4840	4840	0
66	20241112	192800	19692555	4840	4840	4840	4840	0
67	20241112	192700	19692555	4840	4840	4840	4840	0
68	20241112	192600	19692555	4840	4840	4840	4840	0
69	20241112	192500	19692555	4840	4840	4840	4840	0
70	20241112	192400	19692555	4840	4840	4840	4840	0
71	20241112	192300	19692555	4840	4840	4840	4840	0
72	20241112	192200	19692555	4840	4840	4840	4840	0
73	20241112	192100	19692555	4840	4840	4840	4840	0
74	20241112	192000	19692555	4840	4840	4840	4840	0
75	20241112	191900	19692555	4840	4840	4840	4840	0
76	20241112	191800	19692555	4840	4840	4840	4840	0
77	20241112	191700	19692555	4840	4840	4840	4840	0
78	20241112	191600	19692555	4840	4840	4840	4840	0
79	20241112	191500	19692555	4840	4840	4840	4840	0
80	20241112	191400	19692555	4840	4840	4840	4840	0
81	20241112	191300	19692555	4840	4840	4840	4840	0
82	20241112	191200	19692555	4840	4840	4840	4840	0
83	20241112	191100	19692555	4840	4840	4840	4840	0
84	20241112	191000	19692555	4840	4840	4840	4840	0
85	20241112	190900	19692555	4840	4840	4840	4840	0
86	20241112	190800	19692555	4840	4840	4840	4840	0
87	20241112	190700	19692555	4840	4840	4840	4840	0
88	20241112	190600	19692555	4840	4840	4840	4840	0
89	20241112	190500	19692555	4840	4840	4840	4840	0
90	20241112	190400	19692555	4840	4840	4840	4840	0
91	20241112	190300	19692555	4840	4840	4840	4840	0
92	20241112	190200	19692555	4840	4840	4840	4840	235
93	20241112	190100	19692555	4840	4840	4840	4840	0
94	20241112	190000	19692555	4840	4840	4840	4840	0
95	20241112	185900	19692555	4840	4840	4840	4840	0
96	20241112	185800	19692555	4840	4840	4840	4840	0
97	20241112	185700	19692555	4840	4840	4840	4840	0
98	20241112	185600	19692555	4840	4840	4840	4840	0
99	20241112	185500	19692555	4840	4840	4840	4840	0
100	20241112	185400	19692555	4840	4840	4840	4840	0
101	20241112	185300	19692555	4840	4840	4840	4840	0
102	20241112	185200	19692555	4840	4840	4840	4840	0
103	20241112	185100	19692555	4840	4840	4840	4840	0
104	20241112	185000	19692555	4840	4840	4840	4840	0
105	20241112	184900	19692555	4840	4840	4840	4840	0
106	20241112	184800	19692555	4840	4840	4840	4840	0
107	20241112	184700	19692555	4840	4840	4840	4840	0
108	20241112	184600	19692555	4840	4840	4840	4840	0
109	20241112	184500	19692555	4840	4840	4840	4840	0
110	20241112	184400	19692555	4840	4840	4840	4840	0
111	20241112	184300	19692555	4840	4840	4840	4840	0
112	20241112	184200	19692555	4840	4840	4840	4840	0
113	20241112	184100	19692555	4840	4840	4840	4840	0
114	20241112	184000	19692555	4840	4840	4840	4840	0
115	20241112	183900	19692555	4840	4840	4840	4840	0
116	20241112	183800	19692555	4840	4840	4840	4840	0
117	20241112	183700	19692555	4840	4840	4840	4840	0
118	20241112	183600	19692555	4840	4840	4840	4840	0
119	20241112	183500	19692555	4840	4840	4840	4840	0
120	20241112	183400	19692555	4840	4840	4840	4840	0
121	20241112	183300	19692555	4840	4840	4840	4840	0
122	20241112	183200	19692555	4840	4840	4840	4840	235
123	20241112	183100	19692555	4840	4840	4840	4840	0
124	20241112	183000	19692555	4840	4840	4840	4840	0
125	20241112	182900	19692555	4840	4840	4840	4840	0
126	20241112	182800	19692555	4840	4840	4840	4840	0
127	20241112	182700	19692555	4840	4840	4840	4840	0
128	20241112	182600	19692555	4840	4840	4840	4840	0
129	20241112	182500	19692555	4840	4840	4840	4840	0
130	20241112	182400	19692555	4840	4840	4840	4840	0
131	20241112	182300	19692555	4840	4840	4840	4840	0
132	20241112	182200	19692555	4840	4840	4840	4840	0
133	20241112	182100	19692555	4840	4840	4840	4840	0
134	20241112	182000	19692555	4840	4840	4840	4840	0
135	20241112	181900	19692555	4840	4840	4840	4840	0
136	20241112	181800	19692555	4840	4840	4840	4840	0
137	20241112	181700	19692555	4840	4840	4840	4840	0
138	20241112	181600	19692555	4840	4840	4840	4840	0
139	20241112	181500	19692555	4840	4840	4840	4840	0
140	20241112	181400	19692555	4840	4840	4840	4840	0
141	20241112	181300	19692555	4840	4840	4840	4840	0
142	20241112	181200	19692555	4840	4840	4840	4840	0
143	20241112	181100	19692555	4840	4840	4840	4840	0
144	20241112	181000	19692555	4840	4840	4840	4840	0
145	20241112	180900	19692555	4840	4840	4840	4840	0
146	20241112	180800	19692555	4840	4840	4840	4840	0
147	20241112	180700	19692555	4840	4840	4840	4840	0
148	20241112	180600	19692555	4840	4840	4840	4840	0
149	20241112	180500	19692555	4840	4840	4840	4840	0
150	20241112	180400	19692555	4840	4840	4840	4840	0
151	20241112	180300	19692555	4840	4840	4840	4840	0
152	20241112	180200	19692555	4840	4840	4840	4840	235
153	20241112	180100	19692555	4840	4840	4840	4840	0
154	20241112	180000	19692555	4840	4840	4840	4840	0
155	20241112	175900	19692555	4840	4840	4840	4840	0
156	20241112	175800	19692555	4840	4840	4840	4840	0
157	20241112	175700	19692555	4840	4840	4840	4840	0
158	20241112	175600	19692555	4840	4840	4840	4840	0
159	20241112	175500	19692555	4840	4840	4840	4840	0
160	20241112	175400	19692555	4840	4840	4840	4840	0
161	20241112	175300	19692555	4840	4840	4840	4840	0
162	20241112	175200	19692555	4840	4840	4840	4840	0
163	20241112	175100	19692555	4840	4840	4840	4840	0
164	20241112	175000	19692555	4840	4840	4840	4840	0
165	20241112	174900	19692555	4840	4840	4840	4840	0
166	20241112	174800	19692555	4840	4840	4840	4840	0
167	20241112	174700	19692555	4840	4840	4840	4840	0
168	20241112	174600	19692555	4840	4840	4840	4840	0
169	20241112	174500	19692555	4840	4840	4840	4840	0
170	20241112	174400	19692555	4840	4840	4840	4840	0
171	20241112	174300	19692555	4840	4840	4840	4840	0
172	20241112	174200	19692555	4840	4840	4840	4840	0
173	20241112	174100	19692555	4840	4840	4840	4840	0
174	20241112	174000	19692555	4840	4840	4840	4840	0
175	20241112	173900	19692555	4840	4840	4840	4840	0
176	20241112	173800	19692555	4840	4840	4840	4840	0
177	20241112	173700	19692555	4840	4840	4840	4840	0
178	20241112	173600	19692555	4840	4840	4840	4840	0
179	20241112	173500	19692555	4840	4840	4840	4840	0
180	20241112	173400	19692555	4840	4840	4840	4840	0
181	20241112	173300	19692555	4840	4840	4840	4840	0
182	20241112	173200	19692555	4840	4840	4840	4840	235
183	20241112	173100	19692555	4840	4840	4840	4840	0
184	20241112	173000	19692555	4840	4840	4840	4840	0
185	20241112	172900	19692555	4840	4840	4840	4840	0
186	20241112	172800	19692555	4840	4840	4840	4840	0
187	20241112	172700	19692555	4840	4840	4840	4840	0
188	20241112	172600	19692555	4840	4840	4840	4840	0
189	20241112	172500	19692555	4840	4840	4840	4840	0
190	20241112	172400	19692555	4840	4840	4840	4840	0
191	20241112	172300	19692555	4840	4840	4840	4840	0
192	20241112	172200	19692555	4840	4840	4840	4840	0
193	20241112	172100	19692555	4840	4840	4840	4840	0
194	20241112	172000	19692555	4840	4840	4840	4840	0
195	20241112	171900	19692555	4840	4840	4840	4840	0
196	20241112	171800	19692555	4840	4840	4840	4840	0
197	20241112	171700	19692555	4840	4840	4840	4840	0
198	20241112	171600	19692555	4840	4840	4840	4840	0
199	20241112	171500	19692555	4840	4840	4840	4840	0
200	20241112	171400	19692555	4840	4840	4840	4840	0
201	20241112	171300	19692555	4840	4840	4840	4840	0
202	20241112	171200	19692555	4840	4840	4840	4840	0
203	20241112	171100	19692555	4840	4840	4840	4840	0
204	20241112	171000	19692555	4840	4840	4840	4840	0
205	20241112	170900	19692555	4840	4840	4840	4840	0
206	20241112	170800	19692555	4840	4840	4840	4840	0
207	20241112	170700	19692555	4840	4840	4840	4840	0
208	20241112	170600	19692555	4840	4840	4840	4840	0
209	20241112	170500	19692555	4840	4840	4840	4840	0
210	20241112	170400	19692555	4840	4840	4840	4840	0
211	20241112	170300	19692555	4840	4840	4840	4840	0
212	20241112	170200	19692555	4840	4840	4840	4840	235
213	20241112	170100	19692555	4840	4840	4840	4840	0
214	20241112	170000	19692555	4840	4840	4840	4840	0
215	20241112	165900	19692555	4840	4840	4840	4840	0
216	20241112	165800	19692555	4840	4840	4840	4840	0
217	20241112	165700	19692555	4840	4840	4840	4840	0
218	20241112	165600	19692555	4840	4840	4840	4840	0
219	20241112	165500	19692555	4840	4840	4840	4840	0
220	20241112	165400	19692555	4840	4840	4840	4840	0
221	20241112	165300	19692555	4840	4840	4840	4840	0
222	20241112	165200	19692555	4840	4840	4840	4840	0
223	20241112	165100	19692555	4840	4840	4840	4840	0
224	20241112	165000	19692555	4840	4840	4840	4840	0
225	20241112	164900	19692555	4840	4840	4840	4840	0
226	20241112	164800	19692555	4840	4840	4840	4840	0
227	20241112	164700	19692555	4840	4840	4840	4840	0
228	20241112	164600	19692555	4840	4840	4840	4840	0
229	20241112	164500	19692555	4840	4840	4840	4840	0
230	20241112	164400	19692555	4840	4840	4840	4840	0
231	20241112	164300	19692555	4840	4840	4840	4840	0
232	20241112	164200	19692555	4840	4840	4840	4840	0
233	20241112	164100	19692555	4840	4840	4840	4840	0
234	20241112	164000	19692555	4840	4840	4840	4840	0
235	20241112	163900	19692555	4840	4840	4840	4840	0
236	20241112	163800	19692555	4840	4840	4840	4840	0
237	20241112	163700	19692555	4840	4840	4840	4840	0
238	20241112	163600	19692555	4840	4840	4840	4840	0
239	20241112	163500	19692555	4840	4840	4840	4840	0
240	20241112	163400	19692555	4840	4840	4840	4840	0
241	20241112	163300	19692555	4840	4840	4840	4840	0
242	20241112	163200	19692555	4840	4840	4840	4840	235
243	20241112	163100	19692555	4840	4840	4840	4840	0
244	20241112	163000	19692555	4840	4840	4840	4840	0
245	20241112	162900	19692555	4840	4840	4840	4840	0
246	20241112	162800	19692555	4840	4840	4840	4840	0
247	20241112	162700	19692555	4840	4840	4840	4840	0
248	20241112	162600	19692555	4840	4840	4840	4840	0
249	20241112	162500	19692555	4840	4840	4840	4840	0
250	20241112	162400	19692555	4840	4840	4840	4840	0
251	20241112	162300	19692555	4840	4840	4840	4840	0
252	20241112	162200	19692555	4840	4840	4840	4840	0
253	20241112	162100	19692555	4840	4840	4840	4840	0
254	20241112	162000	19692555	4840	4840	4840	4840	0
255	20241112	161900	19692555	4840	4840	4840	4840	0
256	20241112	161800	19692555	4840	4840	4840	4840	0
257	20241112	161700	19692555	4840	4840	4840	4840	0
258	20241112	161600	19692555	4840	4840	4840	4840	0
259	20241112	161500	19692555	4840	4840	4840	4840	0
260	20241112	161400	19692555	4840	4840	4840	4840	0
261	20241112	161300	19692555	4840	4840	4840	4840	0
262	20241112	161200	19692555	4840	4840	4840	4840	0
263	20241112	161100	19692555	4840	4840	4840	4840	0
264	20241112	161000	19692555	4840	4840	4840	4840	0
265	20241112	160900	19692555	4840	4840	4840	4840	0
266	20241112	160800	19692555	4840	4840	4840	4840	0
267	20241112	160700	19692555	4840	4840	4840	4840	0
268	20241112	160600	19692555	4840	4840	4840	4840	0
269	20241112	160500	19692555	4840	4840	4840	4840	0
270	20241112	160400	19692555	4840	4840	4840	4840	0
271	20241112	160300	19692555	4840	4840	4840	4840	0
272	20241112	160200	19692555	4840	4840	4840	4840	235
273	20241112	160100	19692555	4840	4840	4840	4840	0
274	20241112	160000	19692555	4840	4840	4840	4840	0
275	20241112	155900	19692555	4840	4840	4840	4840	0
276	20241112	155800	19692555	4840	4840	4840	4840	0
277	20241112	155700	19692555	4840	4840	4840	4840	0
278	20241112	155600	19692555	4840	4840	4840	4840	0
279	20241112	155500	19692555	4840	4840	4840	4840	0
280	20241112	155400	19692555	4840	4840	4840	4840	0
281	20241112	155300	19692555	4840	4840	4840	4840	0
282	20241112	155200	19692555	4840	4840	4840	4840	0
283	20241112	155100	19692555	4840	4840	4840	4840	0
284	20241112	155000	19692555	4840	4840	4840	4840	0
285	20241112	154900	19692555	4840	4840	4840	4840	0
286	20241112	154800	19692555	4840	4840	4840	4840	0
287	20241112	154700	19692555	4840	4840	4840	4840	0
288	20241112	154600	19692555	4840	4840	4840	4840	0
289	20241112	154500	19692555	4840	4840	4840	4840	0
290	20241112	154400	19692555	4840	4840	4840	4840	0
291	20241112	154300	19692555	4840	4840	4840	4840	0
292	20241112	154200	19692555	4840	4840	4840	4840	0
293	20241112	154100	19692555	4840	4840	4840	4840	0
294	20241112	154000	19692555	4840	4840	4840	4840	0
295	20241112	153900	19692555	4840	4840	4840	4840	0
296	20241112	153800	19692555	4840	4840	4840	4840	0
297	20241112	153700	19692555	4840	4840	4840	4840	0
298	20241112	153600	19692555	4840	4840	4840	4840	0
299	20241112	153500	19692555	4840	4840	4840	4840	0
300	20241112	153400	19692555	4840	4840	4840	4840	0
301	20241112	153300	19692555	4840	4840	4840	4840	0
302	20241112	153200	19692555	4840	4840	4840	4840	235
303	20241112	153100	19692555	4840	4840	4840	4840	0
304	20241112	153000	19692555	4840	4840	4840	4840	235
305	20241112	152900	18555155	4845	4845	4845	4845	0
306	20241112	152800	18555155	4845	4845	4845	4845	0
307	20241112	152700	18555155	4845	4845	4845	4845	0
308	20241112	152600	18555155	4845	4845	4845	4845	0
309	20241112	152500	18555155	4845	4845	4845	4845	0
310	20241112	152400	18555155	4845	4845	4845	4845	0
311	20241112	152300	18555155	4845	4845	4845	4845	0
312	20241112	152200	18555155	4845	4845	4845	4845	0
313	20241112	152100	18555155	4845	4845	4845	4845	0
314	20241112	152000	18555155	4845	4845	4845	4845	0
315	20241112	151900	18555155	4845	4820	4845	4820	185
316	20241112	151800	17662825	4820	4820	4820	4820	0
317	20241112	151700	17662825	4820	4820	4820	4820	0
318	20241112	151600	17662825	4820	4820	4820	4820	0
319	20241112	151500	17662825	4820	4820	4820	4820	10
320	20241112	151400	17614625	4820	4820	4820	4820	0
321	20241112	151300	17614625	4820	4795	4820	4795	81
322	20241112	151200	17225315	4800	4800	4800	4800	0
323	20241112	151100	17225315	4800	4765	4800	4765	10
324	20241112	151000	17177350	4755	4755	4755	4755	0
325	20241112	150900	17177350	4755	4755	4755	4755	57
326	20241112	150800	16906315	4780	4780	4780	4780	0
327	20241112	150700	16906315	4780	4780	4780	4780	0
328	20241112	150600	16906315	4780	4780	4780	4780	0
329	20241112	150500	16906315	4780	4775	4780	4775	4
330	20241112	150400	16887210	4770	4770	4770	4770	3
331	20241112	150300	16872900	4770	4770	4770	4770	0
332	20241112	150200	16872900	4770	4770	4770	4770	1
333	20241112	150100	16868130	4750	4750	4750	4750	0
334	20241112	150000	16868130	4750	4750	4750	4750	0
335	20241112	145900	16868130	4750	4765	4765	4750	711
336	20241112	145800	13488080	4770	4785	4785	4770	603
337	20241112	145700	10611170	4820	4820	4820	4820	0
338	20241112	145600	10611170	4820	4820	4820	4820	0
339	20241112	145500	10611170	4820	4820	4820	4820	0
340	20241112	145400	10611170	4820	4820	4820	4820	0
341	20241112	145300	10611170	4820	4820	4820	4820	0
342	20241112	145200	10611170	4820	4820	4820	4820	0
343	20241112	145100	10611170	4820	4820	4820	4820	0
344	20241112	145000	10611170	4820	4820	4820	4820	0
345	20241112	144900	10611170	4820	4820	4820	4820	0
346	20241112	144800	10611170	4820	4820	4820	4820	0
347	20241112	144700	10611170	4820	4820	4820	4820	0
348	20241112	144600	10611170	4820	4820	4820	4820	0
349	20241112	144500	10611170	4820	4820	4820	4820	0
350	20241112	144400	10611170	4820	4820	4820	4820	0
351	20241112	144300	10611170	4820	4820	4820	4820	0
352	20241112	144200	10611170	4820	4820	4820	4820	0
353	20241112	144100	10611170	4820	4820	4820	4820	0
354	20241112	144000	10611170	4820	4820	4820	4820	0
355	20241112	143900	10611170	4820	4820	4820	4820	0
356	20241112	143800	10611170	4820	4820	4820	4820	0
357	20241112	143700	10611170	4820	4820	4820	4820	0
358	20241112	143600	10611170	4820	4820	4820	4820	0
359	20241112	143500	10611170	4820	4820	4820	4820	0
360	20241112	143400	10611170	4820	4820	4820	4820	0
361	20241112	143300	10611170	4820	4820	4820	4820	0
362	20241112	143200	10611170	4820	4820	4820	4820	0
363	20241112	143100	10611170	4820	4820	4820	4820	0
364	20241112	143000	10611170	4820	4820	4820	4820	0
365	20241112	142900	10611170	4820	4820	4820	4820	0
366	20241112	142800	10611170	4820	4820	4820	4820	0
367	20241112	142700	10611170	4820	4820	4820	4820	0
368	20241112	142600	10611170	4820	4820	4820	4820	10
369	20241112	142500	10562970	4820	4820	4820	4820	0
370	20241112	142400	10562970	4820	4820	4820	4820	0
371	20241112	142300	10562970	4820	4820	4820	4820	0
372	20241112	142200	10562970	4820	4820	4820	4820	0
373	20241112	142100	10562970	4820	4820	4820	4820	0
374	20241112	142000	10562970	4820	4820	4820	4820	0
375	20241112	141900	10562970	4820	4820	4820	4820	0
376	20241112	141800	10562970	4820	4820	4820	4820	0
377	20241112	141700	10562970	4820	4820	4820	4820	0
378	20241112	141600	10562970	4820	4820	4820	4820	0
379	20241112	141500	10562970	4820	4820	4820	4820	0
380	20241112	141400	10562970	4820	4820	4820	4820	0
381	20241112	141300	10562970	4820	4820	4820	4820	0
382	20241112	141200	10562970	4820	4820	4820	4820	0
383	20241112	141100	10562970	4820	4820	4820	4820	0
384	20241112	141000	10562970	4820	4820	4820	4820	0
385	20241112	140900	10562970	4820	4820	4820	4820	0
386	20241112	140800	10562970	4820	4820	4820	4820	0
387	20241112	140700	10562970	4820	4820	4820	4820	0
388	20241112	140600	10562970	4820	4820	4820	4820	1
389	20241112	140500	10558150	4790	4785	4790	4785	34
390	20241112	140400	10395295	4775	4775	4775	4775	0
391	20241112	140300	10395295	4775	4775	4775	4775	0
392	20241112	140200	10395295	4775	4775	4775	4775	0
393	20241112	140100	10395295	4775	4775	4775	4775	0
394	20241112	140000	10395295	4775	4775	4775	4775	0
395	20241112	135900	10395295	4775	4775	4775	4775	0
396	20241112	135800	10395295	4775	4775	4775	4775	0
397	20241112	135700	10395295	4775	4775	4775	4775	0
398	20241112	135600	10395295	4775	4775	4775	4775	0
399	20241112	135500	10395295	4775	4775	4775	4775	0
400	20241112	135400	10395295	4775	4775	4775	4775	1
401	20241112	135300	10390520	4775	4775	4775	4775	0
402	20241112	135200	10390520	4775	4775	4775	4775	0
403	20241112	135100	10390520	4775	4775	4775	4775	0
404	20241112	135000	10390520	4775	4775	4775	4775	0
405	20241112	134900	10390520	4775	4775	4775	4775	0
406	20241112	134800	10390520	4775	4775	4775	4775	110
407	20241112	134700	9865270	4770	4770	4770	4770	0
408	20241112	134600	9865270	4770	4770	4770	4770	0
409	20241112	134500	9865270	4770	4770	4770	4770	0
410	20241112	134400	9865270	4770	4770	4770	4770	0
411	20241112	134300	9865270	4770	4770	4770	4770	0
412	20241112	134200	9865270	4770	4770	4770	4770	0
413	20241112	134100	9865270	4770	4770	4770	4770	0
414	20241112	134000	9865270	4770	4770	4770	4770	0
415	20241112	133900	9865270	4770	4770	4770	4770	0
416	20241112	133800	9865270	4770	4770	4770	4770	0
417	20241112	133700	9865270	4770	4770	4770	4770	0
418	20241112	133600	9865270	4770	4770	4770	4770	0
419	20241112	133500	9865270	4770	4770	4770	4770	0
420	20241112	133400	9865270	4770	4770	4770	4770	0
421	20241112	133300	9865270	4770	4770	4770	4770	0
422	20241112	133200	9865270	4770	4770	4770	4770	0
423	20241112	133100	9865270	4770	4770	4770	4770	0
424	20241112	133000	9865270	4770	4770	4770	4770	13
425	20241112	132900	9803260	4770	4770	4770	4770	0
426	20241112	132800	9803260	4770	4770	4770	4770	0
427	20241112	132700	9803260	4770	4770	4770	4770	0
428	20241112	132600	9803260	4770	4770	4770	4770	0
429	20241112	132500	9803260	4770	4770	4770	4770	27
430	20241112	132400	9674470	4785	4785	4785	4785	0
431	20241112	132300	9674470	4785	4785	4785	4785	0
432	20241112	132200	9674470	4785	4785	4785	4785	0
433	20241112	132100	9674470	4785	4785	4785	4785	0
434	20241112	132000	9674470	4785	4785	4785	4785	0
435	20241112	131900	9674470	4785	4785	4785	4785	0
436	20241112	131800	9674470	4785	4785	4785	4785	0
437	20241112	131700	9674470	4785	4785	4785	4785	1
438	20241112	131600	9669685	4770	4770	4770	4770	0
439	20241112	131500	9669685	4770	4770	4770	4770	0
440	20241112	131400	9669685	4770	4770	4770	4770	0
441	20241112	131300	9669685	4770	4770	4770	4770	0
442	20241112	131200	9669685	4770	4770	4770	4770	0
443	20241112	131100	9669685	4770	4770	4770	4770	0
444	20241112	131000	9669685	4770	4770	4770	4770	0
445	20241112	130900	9669685	4770	4770	4770	4770	0
446	20241112	130800	9669685	4770	4770	4770	4770	0
447	20241112	130700	9669685	4770	4770	4770	4770	0
448	20241112	130600	9669685	4770	4770	4770	4770	0
449	20241112	130500	9669685	4770	4770	4770	4770	0
450	20241112	130400	9669685	4770	4770	4770	4770	0
451	20241112	130300	9669685	4770	4770	4770	4770	0
452	20241112	130200	9669685	4770	4770	4770	4770	0
453	20241112	130100	9669685	4770	4770	4770	4770	0
454	20241112	130000	9669685	4770	4770	4770	4770	10
455	20241112	125900	9621985	4770	4770	4770	4770	0
456	20241112	125800	9621985	4770	4770	4770	4770	0
457	20241112	125700	9621985	4770	4770	4770	4770	0
458	20241112	125600	9621985	4770	4770	4770	4770	0
459	20241112	125500	9621985	4770	4770	4770	4770	0
460	20241112	125400	9621985	4770	4770	4770	4770	0
461	20241112	125300	9621985	4770	4770	4770	4770	0
462	20241112	125200	9621985	4770	4770	4770	4770	0
463	20241112	125100	9621985	4770	4770	4770	4770	0
464	20241112	125000	9621985	4770	4770	4770	4770	0
465	20241112	124900	9621985	4770	4770	4770	4770	36
466	20241112	124800	9450265	4775	4775	4775	4775	0
467	20241112	124700	9450265	4775	4770	4775	4770	153
468	20241112	124600	8720445	4775	4775	4775	4775	0
469	20241112	124500	8720445	4775	4775	4775	4775	0
470	20241112	124400	8720445	4775	4775	4775	4775	0
471	20241112	124300	8720445	4775	4775	4775	4775	0
472	20241112	124200	8720445	4775	4775	4775	4775	1
473	20241112	124100	8715670	4770	4770	4770	4770	1
474	20241112	124000	8710900	4770	4770	4770	4770	0
475	20241112	123900	8710900	4770	4770	4770	4770	325
476	20241112	123800	7160650	4770	4770	4770	4770	0
477	20241112	123700	7160650	4770	4770	4770	4770	0
478	20241112	123600	7160650	4770	4770	4770	4770	0
479	20241112	123500	7160650	4770	4770	4770	4770	0
480	20241112	123400	7160650	4770	4770	4770	4770	30
481	20241112	123300	7017550	4770	4770	4770	4770	0
482	20241112	123200	7017550	4770	4770	4770	4770	0
483	20241112	123100	7017550	4770	4770	4770	4770	0
484	20241112	123000	7017550	4770	4770	4770	4770	0
485	20241112	122900	7017550	4770	4770	4770	4770	0
486	20241112	122800	7017550	4770	4770	4770	4770	0
487	20241112	122700	7017550	4770	4770	4770	4770	0
488	20241112	122600	7017550	4770	4770	4770	4770	0
489	20241112	122500	7017550	4770	4770	4770	4770	0
490	20241112	122400	7017550	4770	4770	4770	4770	0
491	20241112	122300	7017550	4770	4770	4770	4770	0
492	20241112	122200	7017550	4770	4770	4770	4770	0
493	20241112	122100	7017550	4770	4770	4770	4770	27
494	20241112	122000	6888760	4775	4775	4775	4775	0
495	20241112	121900	6888760	4775	4775	4775	4775	0
496	20241112	121800	6888760	4775	4775	4775	4775	0
497	20241112	121700	6888760	4775	4775	4775	4775	1
498	20241112	121600	6883985	4775	4775	4775	4775	0
499	20241112	121500	6883985	4775	4775	4775	4775	0
500	20241112	121400	6883985	4775	4775	4775	4775	0
501	20241112	121300	6883985	4775	4775	4775	4770	382
502	20241112	121200	5060015	4775	4775	4775	4775	0
503	20241112	121100	5060015	4775	4775	4775	4775	0
504	20241112	121000	5060015	4775	4775	4775	4775	0
505	20241112	120900	5060015	4775	4775	4775	4775	0
506	20241112	120800	5060015	4775	4775	4775	4775	0
507	20241112	120700	5060015	4775	4775	4775	4775	0
508	20241112	120600	5060015	4775	4775	4775	4775	0
509	20241112	120500	5060015	4775	4775	4775	4775	0
510	20241112	120400	5060015	4775	4775	4775	4775	1
511	20241112	120300	5055240	4800	4800	4800	4800	0
512	20241112	120200	5055240	4800	4800	4800	4800	0
513	20241112	120100	5055240	4800	4800	4800	4800	0
514	20241112	120000	5055240	4800	4800	4800	4800	0
515	20241112	115900	5055240	4800	4800	4800	4800	1
516	20241112	115800	5050440	4775	4775	4775	4775	0
517	20241112	115700	5050440	4775	4775	4775	4775	9
518	20241112	115600	5007465	4775	4775	4775	4775	0
519	20241112	115500	5007465	4775	4775	4775	4775	1
520	20241112	115400	5002690	4815	4815	4815	4815	0
521	20241112	115300	5002690	4815	4815	4815	4815	0
522	20241112	115200	5002690	4815	4815	4815	4815	0
523	20241112	115100	5002690	4815	4815	4815	4815	0
524	20241112	115000	5002690	4815	4815	4815	4815	0
525	20241112	114900	5002690	4815	4815	4815	4815	0
526	20241112	114800	5002690	4815	4815	4815	4815	0
527	20241112	114700	5002690	4815	4815	4815	4815	1
528	20241112	114600	4997875	4770	4770	4770	4770	0
529	20241112	114500	4997875	4770	4770	4770	4770	0
530	20241112	114400	4997875	4770	4770	4770	4770	0
531	20241112	114300	4997875	4770	4770	4770	4770	0
532	20241112	114200	4997875	4770	4815	4815	4770	200
533	20241112	114100	4040840	4820	4820	4820	4820	0
534	20241112	114000	4040840	4820	4820	4820	4820	114
535	20241112	113900	3491360	4820	4820	4820	4820	0
536	20241112	113800	3491360	4820	4820	4820	4820	0
537	20241112	113700	3491360	4820	4820	4820	4820	0
538	20241112	113600	3491360	4820	4820	4820	4820	1
539	20241112	113500	3486540	4820	4825	4825	4820	74
540	20241112	113400	3129535	4825	4825	4825	4825	0
541	20241112	113300	3129535	4825	4825	4825	4825	0
542	20241112	113200	3129535	4825	4825	4825	4825	0
543	20241112	113100	3129535	4825	4825	4825	4825	0
544	20241112	113000	3129535	4825	4825	4825	4825	0
545	20241112	112900	3129535	4825	4825	4825	4825	20
546	20241112	112800	3033035	4830	4830	4830	4830	0
547	20241112	112700	3033035	4830	4830	4830	4830	2
548	20241112	112600	3023375	4830	4830	4830	4830	0
549	20241112	112500	3023375	4830	4830	4830	4830	0
550	20241112	112400	3023375	4830	4830	4830	4830	1
551	20241112	112300	3018545	4830	4830	4830	4830	0
552	20241112	112200	3018545	4830	4830	4830	4830	0
553	20241112	112100	3018545	4830	4830	4830	4830	0
554	20241112	112000	3018545	4830	4830	4830	4830	0
555	20241112	111900	3018545	4830	4830	4830	4830	0
556	20241112	111800	3018545	4830	4830	4830	4830	0
557	20241112	111700	3018545	4830	4830	4830	4830	0
558	20241112	111600	3018545	4830	4830	4830	4830	0
559	20241112	111500	3018545	4830	4830	4830	4830	0
560	20241112	111400	3018545	4830	4830	4830	4830	0
561	20241112	111300	3018545	4830	4830	4830	4830	0
562	20241112	111200	3018545	4830	4830	4830	4830	20
563	20241112	111100	2921945	4830	4830	4830	4830	20
564	20241112	111000	2825345	4830	4830	4830	4830	0
565	20241112	110900	2825345	4830	4830	4830	4830	0
566	20241112	110800	2825345	4830	4830	4830	4830	17
567	20241112	110700	2743235	4830	4830	4830	4830	0
568	20241112	110600	2743235	4830	4830	4830	4830	0
569	20241112	110500	2743235	4830	4830	4830	4830	0
570	20241112	110400	2743235	4830	4830	4830	4830	0
571	20241112	110300	2743235	4830	4830	4830	4830	0
572	20241112	110200	2743235	4830	4830	4830	4830	0
573	20241112	110100	2743235	4830	4830	4830	4830	0
574	20241112	110000	2743235	4830	4830	4830	4830	0
575	20241112	105900	2743235	4830	4830	4830	4830	0
576	20241112	105800	2743235	4830	4830	4830	4830	0
577	20241112	105700	2743235	4830	4830	4830	4830	0
578	20241112	105600	2743235	4830	4830	4830	4830	0
579	20241112	105500	2743235	4830	4830	4830	4830	0
580	20241112	105400	2743235	4830	4830	4830	4830	0
581	20241112	105300	2743235	4830	4830	4830	4830	0
582	20241112	105200	2743235	4830	4830	4830	4830	0
583	20241112	105100	2743235	4830	4830	4830	4830	2
584	20241112	105000	2733575	4845	4845	4845	4845	0
585	20241112	104900	2733575	4845	4845	4845	4845	0
586	20241112	104800	2733575	4845	4845	4845	4845	0
587	20241112	104700	2733575	4845	4845	4845	4845	0
588	20241112	104600	2733575	4845	4845	4845	4845	0
589	20241112	104500	2733575	4845	4845	4845	4845	0
590	20241112	104400	2733575	4845	4845	4845	4845	0
591	20241112	104300	2733575	4845	4845	4845	4845	0
592	20241112	104200	2733575	4845	4845	4845	4845	0
593	20241112	104100	2733575	4845	4845	4845	4845	1
594	20241112	104000	2728730	4830	4830	4830	4830	0
595	20241112	103900	2728730	4830	4830	4830	4830	0
596	20241112	103800	2728730	4830	4830	4830	4830	48
597	20241112	103700	2496890	4830	4830	4830	4830	82
598	20241112	103600	2100830	4830	4830	4830	4830	0
599	20241112	103500	2100830	4830	4830	4830	4830	0
600	20241112	103400	2100830	4830	4830	4830	4830	0
601	20241112	103300	2100830	4830	4830	4830	4830	0
602	20241112	103200	2100830	4830	4830	4830	4830	0
603	20241112	103100	2100830	4830	4830	4830	4830	0
604	20241112	103000	2100830	4830	4830	4830	4830	0
605	20241112	102900	2100830	4830	4830	4830	4830	0
606	20241112	102800	2100830	4830	4830	4830	4830	0
607	20241112	102700	2100830	4830	4830	4830	4830	0
608	20241112	102600	2100830	4830	4830	4830	4830	0
609	20241112	102500	2100830	4830	4830	4830	4830	0
610	20241112	102400	2100830	4830	4830	4830	4830	0
611	20241112	102300	2100830	4830	4830	4830	4830	5
612	20241112	102200	2076680	4830	4835	4835	4825	169
613	20241112	102100	1260400	4850	4850	4850	4850	0
614	20241112	102000	1260400	4850	4850	4850	4850	0
615	20241112	101900	1260400	4850	4850	4850	4850	0
616	20241112	101800	1260400	4850	4850	4850	4850	0
617	20241112	101700	1260400	4850	4850	4850	4850	0
618	20241112	101600	1260400	4850	4850	4850	4850	0
619	20241112	101500	1260400	4850	4850	4850	4850	0
620	20241112	101400	1260400	4850	4850	4850	4850	0
621	20241112	101300	1260400	4850	4850	4850	4850	0
622	20241112	101200	1260400	4850	4850	4850	4850	0
623	20241112	101100	1260400	4850	4850	4850	4850	0
624	20241112	101000	1260400	4850	4850	4850	4850	0
625	20241112	100900	1260400	4850	4850	4850	4850	0
626	20241112	100800	1260400	4850	4850	4850	4850	0
627	20241112	100700	1260400	4850	4850	4850	4850	0
628	20241112	100600	1260400	4850	4850	4850	4850	0
629	20241112	100500	1260400	4850	4850	4850	4850	0
630	20241112	100400	1260400	4850	4850	4850	4850	0
631	20241112	100300	1260400	4850	4850	4850	4850	0
632	20241112	100200	1260400	4850	4850	4850	4850	0
633	20241112	100100	1260400	4850	4850	4850	4850	0
634	20241112	100000	1260400	4850	4850	4850	4850	0
635	20241112	095900	1260400	4850	4850	4850	4850	0
636	20241112	095800	1260400	4850	4850	4850	4850	0
637	20241112	095700	1260400	4850	4850	4850	4850	0
638	20241112	095600	1260400	4850	4850	4850	4850	0
639	20241112	095500	1260400	4850	4850	4850	4850	0
640	20241112	095400	1260400	4850	4850	4850	4850	0
641	20241112	095300	1260400	4850	4845	4850	4845	7
642	20241112	095200	1226480	4850	4850	4850	4850	0
643	20241112	095100	1226480	4850	4850	4850	4850	0
644	20241112	095000	1226480	4850	4850	4850	4850	0
645	20241112	094900	1226480	4850	4850	4850	4850	11
646	20241112	094800	1173130	4830	4830	4830	4830	0
647	20241112	094700	1173130	4830	4830	4830	4830	0
648	20241112	094600	1173130	4830	4830	4830	4830	0
649	20241112	094500	1173130	4830	4830	4830	4830	0
650	20241112	094400	1173130	4830	4830	4830	4830	0
651	20241112	094300	1173130	4830	4830	4830	4830	0
652	20241112	094200	1173130	4830	4830	4830	4830	0
653	20241112	094100	1173130	4830	4830	4830	4830	0
654	20241112	094000	1173130	4830	4830	4830	4830	0
655	20241112	093900	1173130	4830	4830	4830	4830	0
656	20241112	093800	1173130	4830	4830	4830	4830	0
657	20241112	093700	1173130	4830	4830	4830	4830	0
658	20241112	093600	1173130	4830	4830	4830	4830	0
659	20241112	093500	1173130	4830	4830	4830	4830	0
660	20241112	093400	1173130	4830	4835	4835	4830	7
661	20241112	093300	1139295	4835	4835	4835	4835	0
662	20241112	093200	1139295	4835	4835	4835	4835	5
663	20241112	093100	1115120	4830	4830	4830	4830	0
664	20241112	093000	1115120	4830	4830	4830	4830	0
665	20241112	092900	1115120	4830	4830	4830	4830	0
666	20241112	092800	1115120	4830	4830	4830	4830	0
667	20241112	092700	1115120	4830	4830	4830	4830	3
668	20241112	092600	1100630	4850	4850	4850	4850	0
669	20241112	092500	1100630	4850	4850	4850	4850	0
670	20241112	092400	1100630	4850	4850	4850	4850	0
671	20241112	092300	1100630	4850	4850	4850	4850	0
672	20241112	092200	1100630	4850	4850	4850	4850	0
673	20241112	092100	1100630	4850	4850	4850	4850	0
674	20241112	092000	1100630	4850	4850	4850	4850	1
675	20241112	091900	1095780	4835	4835	4835	4835	1
676	20241112	091800	1090945	4835	4835	4835	4835	0
677	20241112	091700	1090945	4835	4835	4835	4835	0
678	20241112	091600	1090945	4835	4835	4835	4835	0
679	20241112	091500	1090945	4835	4835	4835	4835	0
680	20241112	091400	1090945	4835	4835	4835	4835	0
681	20241112	091300	1090945	4835	4835	4835	4835	0
682	20241112	091200	1090945	4835	4835	4835	4835	0
683	20241112	091100	1090945	4835	4835	4835	4835	6
684	20241112	091000	1061935	4850	4850	4850	4850	96
685	20241112	090900	596335	4850	4850	4850	4850	0
686	20241112	090800	596335	4850	4850	4850	4850	0
687	20241112	090700	596335	4850	4850	4850	4850	69
688	20241112	090600	261685	4865	4865	4865	4865	0
689	20241112	090500	261685	4865	4865	4865	4865	0
690	20241112	090400	261685	4865	4865	4865	4865	1
691	20241112	090300	256820	4850	4850	4850	4850	35
692	20241112	090200	87070	4835	4835	4835	4835	3
693	20241112	090100	72565	4835	4835	4835	4835	0
694	20241112	090000	72565	4835	4845	4845	4835	15