KissMeData/220180/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203900	106669470	3000	3000	3000	3000	4614
3	20241113	203800	106669470	3000	3000	3000	3000	0
4	20241113	203700	106669470	3000	3000	3000	3000	0
5	20241113	203600	106669470	3000	3000	3000	3000	0
6	20241113	203500	106669470	3000	3000	3000	3000	0
7	20241113	203400	106669470	3000	3000	3000	3000	0
8	20241113	203300	106669470	3000	3000	3000	3000	0
9	20241113	203200	106669470	3000	3000	3000	3000	0
10	20241113	203100	106669470	3000	3000	3000	3000	0
11	20241113	203000	106669470	3000	3000	3000	3000	0
12	20241113	202900	106669470	3000	3000	3000	3000	0
13	20241113	202800	106669470	3000	3000	3000	3000	0
14	20241113	202700	106669470	3000	3000	3000	3000	0
15	20241113	202600	106669470	3000	3000	3000	3000	0
16	20241113	202500	106669470	3000	3000	3000	3000	0
17	20241113	202400	106669470	3000	3000	3000	3000	0
18	20241113	202300	106669470	3000	3000	3000	3000	0
19	20241113	202200	106669470	3000	3000	3000	3000	0
20	20241113	202100	106669470	3000	3000	3000	3000	0
21	20241113	202000	106669470	3000	3000	3000	3000	0
22	20241113	201900	106669470	3000	3000	3000	3000	0
23	20241113	201800	106669470	3000	3000	3000	3000	0
24	20241113	201700	106669470	3000	3000	3000	3000	0
25	20241113	201600	106669470	3000	3000	3000	3000	0
26	20241113	201500	106669470	3000	3000	3000	3000	0
27	20241113	201400	106669470	3000	3000	3000	3000	0
28	20241113	201300	106669470	3000	3000	3000	3000	0
29	20241113	201200	106669470	3000	3000	3000	3000	0
30	20241113	201100	106669470	3000	3000	3000	3000	0
31	20241113	201000	106669470	3000	3000	3000	3000	0
32	20241113	200900	106669470	3000	3000	3000	3000	4614
33	20241113	200800	106669470	3000	3000	3000	3000	0
34	20241113	200700	106669470	3000	3000	3000	3000	0
35	20241113	200600	106669470	3000	3000	3000	3000	0
36	20241113	200500	106669470	3000	3000	3000	3000	0
37	20241113	200400	106669470	3000	3000	3000	3000	0
38	20241113	200300	106669470	3000	3000	3000	3000	0
39	20241113	200200	106669470	3000	3000	3000	3000	0
40	20241113	200100	106669470	3000	3000	3000	3000	0
41	20241113	200000	106669470	3000	3000	3000	3000	0
42	20241113	195900	106669470	3000	3000	3000	3000	0
43	20241113	195800	106669470	3000	3000	3000	3000	0
44	20241113	195700	106669470	3000	3000	3000	3000	0
45	20241113	195600	106669470	3000	3000	3000	3000	0
46	20241113	195500	106669470	3000	3000	3000	3000	0
47	20241113	195400	106669470	3000	3000	3000	3000	0
48	20241113	195300	106669470	3000	3000	3000	3000	0
49	20241113	195200	106669470	3000	3000	3000	3000	0
50	20241113	195100	106669470	3000	3000	3000	3000	0
51	20241113	195000	106669470	3000	3000	3000	3000	0
52	20241113	194900	106669470	3000	3000	3000	3000	0
53	20241113	194800	106669470	3000	3000	3000	3000	0
54	20241113	194700	106669470	3000	3000	3000	3000	0
55	20241113	194600	106669470	3000	3000	3000	3000	0
56	20241113	194500	106669470	3000	3000	3000	3000	0
57	20241113	194400	106669470	3000	3000	3000	3000	0
58	20241113	194300	106669470	3000	3000	3000	3000	0
59	20241113	194200	106669470	3000	3000	3000	3000	0
60	20241113	194100	106669470	3000	3000	3000	3000	0
61	20241113	194000	106669470	3000	3000	3000	3000	0
62	20241113	193900	106669470	3000	3000	3000	3000	4614
63	20241113	193800	106669470	3000	3000	3000	3000	0
64	20241113	193700	106669470	3000	3000	3000	3000	0
65	20241113	193600	106669470	3000	3000	3000	3000	0
66	20241113	193500	106669470	3000	3000	3000	3000	0
67	20241113	193400	106669470	3000	3000	3000	3000	0
68	20241113	193300	106669470	3000	3000	3000	3000	0
69	20241113	193200	106669470	3000	3000	3000	3000	0
70	20241113	193100	106669470	3000	3000	3000	3000	0
71	20241113	193000	106669470	3000	3000	3000	3000	0
72	20241113	192900	106669470	3000	3000	3000	3000	0
73	20241113	192800	106669470	3000	3000	3000	3000	0
74	20241113	192700	106669470	3000	3000	3000	3000	0
75	20241113	192600	106669470	3000	3000	3000	3000	0
76	20241113	192500	106669470	3000	3000	3000	3000	0
77	20241113	192400	106669470	3000	3000	3000	3000	0
78	20241113	192300	106669470	3000	3000	3000	3000	0
79	20241113	192200	106669470	3000	3000	3000	3000	0
80	20241113	192100	106669470	3000	3000	3000	3000	0
81	20241113	192000	106669470	3000	3000	3000	3000	0
82	20241113	191900	106669470	3000	3000	3000	3000	0
83	20241113	191800	106669470	3000	3000	3000	3000	0
84	20241113	191700	106669470	3000	3000	3000	3000	0
85	20241113	191600	106669470	3000	3000	3000	3000	0
86	20241113	191500	106669470	3000	3000	3000	3000	0
87	20241113	191400	106669470	3000	3000	3000	3000	0
88	20241113	191300	106669470	3000	3000	3000	3000	0
89	20241113	191200	106669470	3000	3000	3000	3000	0
90	20241113	191100	106669470	3000	3000	3000	3000	0
91	20241113	191000	106669470	3000	3000	3000	3000	0
92	20241113	190900	106669470	3000	3000	3000	3000	4614
93	20241113	190800	106669470	3000	3000	3000	3000	0
94	20241113	190700	106669470	3000	3000	3000	3000	0
95	20241113	190600	106669470	3000	3000	3000	3000	0
96	20241113	190500	106669470	3000	3000	3000	3000	0
97	20241113	190400	106669470	3000	3000	3000	3000	0
98	20241113	190300	106669470	3000	3000	3000	3000	0
99	20241113	190200	106669470	3000	3000	3000	3000	0
100	20241113	190100	106669470	3000	3000	3000	3000	0
101	20241113	190000	106669470	3000	3000	3000	3000	0
102	20241113	185900	106669470	3000	3000	3000	3000	0
103	20241113	185800	106669470	3000	3000	3000	3000	0
104	20241113	185700	106669470	3000	3000	3000	3000	0
105	20241113	185600	106669470	3000	3000	3000	3000	0
106	20241113	185500	106669470	3000	3000	3000	3000	0
107	20241113	185400	106669470	3000	3000	3000	3000	0
108	20241113	185300	106669470	3000	3000	3000	3000	0
109	20241113	185200	106669470	3000	3000	3000	3000	0
110	20241113	185100	106669470	3000	3000	3000	3000	0
111	20241113	185000	106669470	3000	3000	3000	3000	0
112	20241113	184900	106669470	3000	3000	3000	3000	0
113	20241113	184800	106669470	3000	3000	3000	3000	0
114	20241113	184700	106669470	3000	3000	3000	3000	0
115	20241113	184600	106669470	3000	3000	3000	3000	0
116	20241113	184500	106669470	3000	3000	3000	3000	0
117	20241113	184400	106669470	3000	3000	3000	3000	0
118	20241113	184300	106669470	3000	3000	3000	3000	0
119	20241113	184200	106669470	3000	3000	3000	3000	0
120	20241113	184100	106669470	3000	3000	3000	3000	0
121	20241113	184000	106669470	3000	3000	3000	3000	0
122	20241113	183900	106669470	3000	3000	3000	3000	4614
123	20241113	183800	106669470	3000	3000	3000	3000	0
124	20241113	183700	106669470	3000	3000	3000	3000	0
125	20241113	183600	106669470	3000	3000	3000	3000	0
126	20241113	183500	106669470	3000	3000	3000	3000	0
127	20241113	183400	106669470	3000	3000	3000	3000	0
128	20241113	183300	106669470	3000	3000	3000	3000	0
129	20241113	183200	106669470	3000	3000	3000	3000	0
130	20241113	183100	106669470	3000	3000	3000	3000	0
131	20241113	183000	106669470	3000	3000	3000	3000	0
132	20241113	182900	106669470	3000	3000	3000	3000	0
133	20241113	182800	106669470	3000	3000	3000	3000	0
134	20241113	182700	106669470	3000	3000	3000	3000	0
135	20241113	182600	106669470	3000	3000	3000	3000	0
136	20241113	182500	106669470	3000	3000	3000	3000	0
137	20241113	182400	106669470	3000	3000	3000	3000	0
138	20241113	182300	106669470	3000	3000	3000	3000	0
139	20241113	182200	106669470	3000	3000	3000	3000	0
140	20241113	182100	106669470	3000	3000	3000	3000	0
141	20241113	182000	106669470	3000	3000	3000	3000	0
142	20241113	181900	106669470	3000	3000	3000	3000	0
143	20241113	181800	106669470	3000	3000	3000	3000	0
144	20241113	181700	106669470	3000	3000	3000	3000	0
145	20241113	181600	106669470	3000	3000	3000	3000	0
146	20241113	181500	106669470	3000	3000	3000	3000	0
147	20241113	181400	106669470	3000	3000	3000	3000	0
148	20241113	181300	106669470	3000	3000	3000	3000	0
149	20241113	181200	106669470	3000	3000	3000	3000	0
150	20241113	181100	106669470	3000	3000	3000	3000	0
151	20241113	181000	106669470	3000	3000	3000	3000	0
152	20241113	180900	106669470	3000	3000	3000	3000	4614
153	20241113	180800	106669470	3000	3000	3000	3000	0
154	20241113	180700	106669470	3000	3000	3000	3000	0
155	20241113	180600	106669470	3000	3000	3000	3000	0
156	20241113	180500	106669470	3000	3000	3000	3000	0
157	20241113	180400	106669470	3000	3000	3000	3000	0
158	20241113	180300	106669470	3000	3000	3000	3000	0
159	20241113	180200	106669470	3000	3000	3000	3000	0
160	20241113	180100	106669470	3000	3000	3000	3000	0
161	20241113	180000	106669470	3000	3000	3000	3000	0
162	20241113	175900	106669470	3000	3000	3000	3000	0
163	20241113	175800	106669470	3000	3000	3000	3000	0
164	20241113	175700	106669470	3000	3000	3000	3000	0
165	20241113	175600	106669470	3000	3000	3000	3000	0
166	20241113	175500	106669470	3000	3000	3000	3000	0
167	20241113	175400	106669470	3000	3000	3000	3000	0
168	20241113	175300	106669470	3000	3000	3000	3000	0
169	20241113	175200	106669470	3000	3000	3000	3000	0
170	20241113	175100	106669470	3000	3000	3000	3000	0
171	20241113	175000	106669470	3000	3000	3000	3000	0
172	20241113	174900	106669470	3000	3000	3000	3000	0
173	20241113	174800	106669470	3000	3000	3000	3000	0
174	20241113	174700	106669470	3000	3000	3000	3000	0
175	20241113	174600	106669470	3000	3000	3000	3000	0
176	20241113	174500	106669470	3000	3000	3000	3000	0
177	20241113	174400	106669470	3000	3000	3000	3000	0
178	20241113	174300	106669470	3000	3000	3000	3000	0
179	20241113	174200	106669470	3000	3000	3000	3000	0
180	20241113	174100	106669470	3000	3000	3000	3000	0
181	20241113	174000	106669470	3000	3000	3000	3000	0
182	20241113	173900	106669470	3000	3000	3000	3000	4614
183	20241113	173800	106669470	3000	3000	3000	3000	0
184	20241113	173700	106669470	3000	3000	3000	3000	0
185	20241113	173600	106669470	3000	3000	3000	3000	0
186	20241113	173500	106669470	3000	3000	3000	3000	0
187	20241113	173400	106669470	3000	3000	3000	3000	0
188	20241113	173300	106669470	3000	3000	3000	3000	0
189	20241113	173200	106669470	3000	3000	3000	3000	0
190	20241113	173100	106669470	3000	3000	3000	3000	0
191	20241113	173000	106669470	3000	3000	3000	3000	0
192	20241113	172900	106669470	3000	3000	3000	3000	0
193	20241113	172800	106669470	3000	3000	3000	3000	0
194	20241113	172700	106669470	3000	3000	3000	3000	0
195	20241113	172600	106669470	3000	3000	3000	3000	0
196	20241113	172500	106669470	3000	3000	3000	3000	0
197	20241113	172400	106669470	3000	3000	3000	3000	0
198	20241113	172300	106669470	3000	3000	3000	3000	0
199	20241113	172200	106669470	3000	3000	3000	3000	0
200	20241113	172100	106669470	3000	3000	3000	3000	0
201	20241113	172000	106669470	3000	3000	3000	3000	0
202	20241113	171900	106669470	3000	3000	3000	3000	0
203	20241113	171800	106669470	3000	3000	3000	3000	0
204	20241113	171700	106669470	3000	3000	3000	3000	0
205	20241113	171600	106669470	3000	3000	3000	3000	0
206	20241113	171500	106669470	3000	3000	3000	3000	0
207	20241113	171400	106669470	3000	3000	3000	3000	0
208	20241113	171300	106669470	3000	3000	3000	3000	0
209	20241113	171200	106669470	3000	3000	3000	3000	0
210	20241113	171100	106669470	3000	3000	3000	3000	0
211	20241113	171000	106669470	3000	3000	3000	3000	0
212	20241113	170900	106669470	3000	3000	3000	3000	4614
213	20241113	170800	106669470	3000	3000	3000	3000	0
214	20241113	170700	106669470	3000	3000	3000	3000	0
215	20241113	170600	106669470	3000	3000	3000	3000	0
216	20241113	170500	106669470	3000	3000	3000	3000	0
217	20241113	170400	106669470	3000	3000	3000	3000	0
218	20241113	170300	106669470	3000	3000	3000	3000	0
219	20241113	170200	106669470	3000	3000	3000	3000	0
220	20241113	170100	106669470	3000	3000	3000	3000	0
221	20241113	170000	106669470	3000	3000	3000	3000	0
222	20241113	165900	106669470	3000	3000	3000	3000	0
223	20241113	165800	106669470	3000	3000	3000	3000	0
224	20241113	165700	106669470	3000	3000	3000	3000	0
225	20241113	165600	106669470	3000	3000	3000	3000	0
226	20241113	165500	106669470	3000	3000	3000	3000	0
227	20241113	165400	106669470	3000	3000	3000	3000	0
228	20241113	165300	106669470	3000	3000	3000	3000	0
229	20241113	165200	106669470	3000	3000	3000	3000	0
230	20241113	165100	106669470	3000	3000	3000	3000	0
231	20241113	165000	106669470	3000	3000	3000	3000	0
232	20241113	164900	106669470	3000	3000	3000	3000	0
233	20241113	164800	106669470	3000	3000	3000	3000	0
234	20241113	164700	106669470	3000	3000	3000	3000	0
235	20241113	164600	106669470	3000	3000	3000	3000	0
236	20241113	164500	106669470	3000	3000	3000	3000	0
237	20241113	164400	106669470	3000	3000	3000	3000	0
238	20241113	164300	106669470	3000	3000	3000	3000	0
239	20241113	164200	106669470	3000	3000	3000	3000	0
240	20241113	164100	106669470	3000	3000	3000	3000	0
241	20241113	164000	106669470	3000	3000	3000	3000	0
242	20241113	163900	106669470	3000	3000	3000	3000	4614
243	20241113	163800	106669470	3000	3000	3000	3000	0
244	20241113	163700	106669470	3000	3000	3000	3000	0
245	20241113	163600	106669470	3000	3000	3000	3000	0
246	20241113	163500	106669470	3000	3000	3000	3000	0
247	20241113	163400	106669470	3000	3000	3000	3000	0
248	20241113	163300	106669470	3000	3000	3000	3000	0
249	20241113	163200	106669470	3000	3000	3000	3000	0
250	20241113	163100	106669470	3000	3000	3000	3000	0
251	20241113	163000	106669470	3000	3000	3000	3000	0
252	20241113	162900	106669470	3000	3000	3000	3000	0
253	20241113	162800	106669470	3000	3000	3000	3000	0
254	20241113	162700	106669470	3000	3000	3000	3000	0
255	20241113	162600	106669470	3000	3000	3000	3000	0
256	20241113	162500	106669470	3000	3000	3000	3000	0
257	20241113	162400	106669470	3000	3000	3000	3000	0
258	20241113	162300	106669470	3000	3000	3000	3000	0
259	20241113	162200	106669470	3000	3000	3000	3000	0
260	20241113	162100	106669470	3000	3000	3000	3000	0
261	20241113	162000	106669470	3000	3000	3000	3000	0
262	20241113	161900	106669470	3000	3000	3000	3000	0
263	20241113	161800	106669470	3000	3000	3000	3000	0
264	20241113	161700	106669470	3000	3000	3000	3000	0
265	20241113	161600	106669470	3000	3000	3000	3000	0
266	20241113	161500	106669470	3000	3000	3000	3000	0
267	20241113	161400	106669470	3000	3000	3000	3000	0
268	20241113	161300	106669470	3000	3000	3000	3000	0
269	20241113	161200	106669470	3000	3000	3000	3000	0
270	20241113	161100	106669470	3000	3000	3000	3000	0
271	20241113	161000	106669470	3000	3000	3000	3000	0
272	20241113	160900	106669470	3000	3000	3000	3000	4614
273	20241113	160800	106669470	3000	3000	3000	3000	0
274	20241113	160700	106669470	3000	3000	3000	3000	0
275	20241113	160600	106669470	3000	3000	3000	3000	0
276	20241113	160500	106669470	3000	3000	3000	3000	0
277	20241113	160400	106669470	3000	3000	3000	3000	0
278	20241113	160300	106669470	3000	3000	3000	3000	0
279	20241113	160200	106669470	3000	3000	3000	3000	0
280	20241113	160100	106669470	3000	3000	3000	3000	0
281	20241113	160000	106669470	3000	3000	3000	3000	0
282	20241113	155900	106669470	3000	3000	3000	3000	0
283	20241113	155800	106669470	3000	3000	3000	3000	0
284	20241113	155700	106669470	3000	3000	3000	3000	0
285	20241113	155600	106669470	3000	3000	3000	3000	0
286	20241113	155500	106669470	3000	3000	3000	3000	0
287	20241113	155400	106669470	3000	3000	3000	3000	0
288	20241113	155300	106669470	3000	3000	3000	3000	0
289	20241113	155200	106669470	3000	3000	3000	3000	0
290	20241113	155100	106669470	3000	3000	3000	3000	0
291	20241113	155000	106669470	3000	3000	3000	3000	0
292	20241113	154900	106669470	3000	3000	3000	3000	0
293	20241113	154800	106669470	3000	3000	3000	3000	0
294	20241113	154700	106669470	3000	3000	3000	3000	0
295	20241113	154600	106669470	3000	3000	3000	3000	0
296	20241113	154500	106669470	3000	3000	3000	3000	0
297	20241113	154400	106669470	3000	3000	3000	3000	0
298	20241113	154300	106669470	3000	3000	3000	3000	0
299	20241113	154200	106669470	3000	3000	3000	3000	0
300	20241113	154100	106669470	3000	3000	3000	3000	0
301	20241113	154000	106669470	3000	3000	3000	3000	0
302	20241113	153900	106669470	3000	3000	3000	3000	4614
303	20241113	153800	106669470	3000	3000	3000	3000	0
304	20241113	153700	106669470	3000	3000	3000	3000	0
305	20241113	153600	106669470	3000	3000	3000	3000	0
306	20241113	153500	106669470	3000	3000	3000	3000	0
307	20241113	153400	106669470	3000	3000	3000	3000	0
308	20241113	153300	106669470	3000	3000	3000	3000	0
309	20241113	153200	106669470	3000	3000	3000	3000	0
310	20241113	153100	106669470	3000	3000	3000	3000	0
311	20241113	153000	106669470	3000	3000	3000	3000	4614
312	20241113	152900	92827470	2975	2975	2975	2975	0
313	20241113	152800	92827470	2975	2975	2975	2975	0
314	20241113	152700	92827470	2975	2975	2975	2975	0
315	20241113	152600	92827470	2975	2975	2975	2975	0
316	20241113	152500	92827470	2975	2975	2975	2975	0
317	20241113	152400	92827470	2975	2975	2975	2975	0
318	20241113	152300	92827470	2975	2975	2975	2975	0
319	20241113	152200	92827470	2975	2975	2975	2975	0
320	20241113	152100	92827470	2975	2975	2975	2975	0
321	20241113	152000	92827470	2975	2975	2975	2975	0
322	20241113	151900	92827470	2975	2970	2975	2970	79
323	20241113	151800	92592820	2975	2985	2985	2975	69
324	20241113	151700	92387535	2975	2980	2980	2975	553
325	20241113	151600	90742355	2975	2990	2990	2975	3100
326	20241113	151500	81513695	3000	3000	3000	3000	0
327	20241113	151400	81513695	3000	3000	3000	3000	0
328	20241113	151300	81513695	3000	2995	3000	2995	3
329	20241113	151200	81504705	2995	2995	2995	2995	0
330	20241113	151100	81504705	2995	2990	2995	2990	243
331	20241113	151000	80776970	2990	2990	2990	2985	23
332	20241113	150900	80708305	2985	2985	2985	2985	127
333	20241113	150800	80329210	2985	2985	2985	2985	0
334	20241113	150700	80329210	2985	2985	2985	2985	0
335	20241113	150600	80329210	2985	2985	2985	2985	0
336	20241113	150500	80329210	2985	2985	2985	2985	0
337	20241113	150400	80329210	2985	2985	2985	2985	0
338	20241113	150300	80329210	2985	2985	2985	2985	0
339	20241113	150200	80329210	2985	2985	2985	2985	0
340	20241113	150100	80329210	2985	2985	2985	2985	0
341	20241113	150000	80329210	2985	2980	2985	2980	4
342	20241113	145900	80317285	2975	2975	2975	2975	132
343	20241113	145800	79924585	2975	2975	2975	2975	0
344	20241113	145700	79924585	2975	2975	2975	2975	0
345	20241113	145600	79924585	2975	2975	2975	2975	0
346	20241113	145500	79924585	2975	2975	2975	2975	1
347	20241113	145400	79921610	2975	2975	2975	2975	1
348	20241113	145300	79918635	2975	2975	2975	2975	6
349	20241113	145200	79900785	2975	2975	2975	2975	2
350	20241113	145100	79894835	2975	2975	2975	2975	169
351	20241113	145000	79392060	2980	2980	2980	2980	0
352	20241113	144900	79392060	2980	2980	2980	2980	0
353	20241113	144800	79392060	2980	2980	2980	2980	0
354	20241113	144700	79392060	2980	2980	2980	2980	0
355	20241113	144600	79392060	2980	2980	2980	2980	0
356	20241113	144500	79392060	2980	2980	2980	2980	0
357	20241113	144400	79392060	2980	2980	2980	2980	0
358	20241113	144300	79392060	2980	2980	2980	2980	0
359	20241113	144200	79392060	2980	2980	2980	2980	1
360	20241113	144100	79389080	2980	2980	2980	2980	306
361	20241113	144000	78477200	2985	2985	2985	2985	858
362	20241113	143900	75916070	2995	2995	2995	2995	0
363	20241113	143800	75916070	2995	2995	2995	2995	0
364	20241113	143700	75916070	2995	2995	2995	2995	0
365	20241113	143600	75916070	2995	2995	2995	2995	0
366	20241113	143500	75916070	2995	2990	2995	2990	3014
367	20241113	143400	66904205	2995	2995	2995	2995	0
368	20241113	143300	66904205	2995	2995	2995	2995	0
369	20241113	143200	66904205	2995	2995	2995	2995	0
370	20241113	143100	66904205	2995	2995	2995	2995	0
371	20241113	143000	66904205	2995	2995	2995	2995	0
372	20241113	142900	66904205	2995	2995	2995	2995	10
373	20241113	142800	66874255	2985	2985	2985	2985	0
374	20241113	142700	66874255	2985	2985	2985	2985	0
375	20241113	142600	66874255	2985	2985	2985	2985	0
376	20241113	142500	66874255	2985	2985	2985	2985	0
377	20241113	142400	66874255	2985	2985	2985	2985	0
378	20241113	142300	66874255	2985	2985	2985	2985	0
379	20241113	142200	66874255	2985	2985	2985	2985	0
380	20241113	142100	66874255	2985	2995	2995	2985	413
381	20241113	142000	65640175	3000	3000	3000	3000	0
382	20241113	141900	65640175	3000	3000	3000	3000	0
383	20241113	141800	65640175	3000	2995	3000	2995	6
384	20241113	141700	65622200	3000	3000	3000	3000	0
385	20241113	141600	65622200	3000	3000	3000	3000	0
386	20241113	141500	65622200	3000	3000	3000	3000	0
387	20241113	141400	65622200	3000	3000	3000	3000	0
388	20241113	141300	65622200	3000	3000	3000	3000	0
389	20241113	141200	65622200	3000	2995	3000	2990	131
390	20241113	141100	65230475	3000	3000	3000	3000	5
391	20241113	141000	65215475	3000	3000	3000	3000	0
392	20241113	140900	65215475	3000	3000	3000	3000	0
393	20241113	140800	65215475	3000	3000	3000	3000	0
394	20241113	140700	65215475	3000	3000	3000	3000	0
395	20241113	140600	65215475	3000	3000	3000	3000	0
396	20241113	140500	65215475	3000	3000	3000	3000	0
397	20241113	140400	65215475	3000	3000	3000	3000	1
398	20241113	140300	65212475	3000	3000	3000	3000	0
399	20241113	140200	65212475	3000	3000	3000	3000	0
400	20241113	140100	65212475	3000	3000	3000	3000	0
401	20241113	140000	65212475	3000	3000	3000	3000	0
402	20241113	135900	65212475	3000	3000	3000	3000	0
403	20241113	135800	65212475	3000	3000	3000	3000	0
404	20241113	135700	65212475	3000	3000	3000	3000	0
405	20241113	135600	65212475	3000	3000	3000	3000	0
406	20241113	135500	65212475	3000	3000	3000	3000	0
407	20241113	135400	65212475	3000	3000	3000	3000	0
408	20241113	135300	65212475	3000	3000	3000	3000	0
409	20241113	135200	65212475	3000	3000	3000	3000	0
410	20241113	135100	65212475	3000	2995	3000	2995	500
411	20241113	135000	63712590	2995	2995	2995	2995	1
412	20241113	134900	63709595	2990	2990	2990	2990	57
413	20241113	134800	63539165	2990	2985	2990	2985	2001
414	20241113	134700	57566175	2995	2995	2995	2995	0
415	20241113	134600	57566175	2995	2995	2995	2995	219
416	20241113	134500	56910270	2995	2995	2995	2995	0
417	20241113	134400	56910270	2995	2995	2995	2995	1
418	20241113	134300	56907275	2990	2985	2990	2985	4
419	20241113	134200	56895330	2980	2980	2980	2980	8
420	20241113	134100	56871490	2980	2980	2980	2980	0
421	20241113	134000	56871490	2980	2980	2980	2980	0
422	20241113	133900	56871490	2980	2980	2980	2980	21
423	20241113	133800	56808910	2995	2995	2995	2995	0
424	20241113	133700	56808910	2995	2995	2995	2995	0
425	20241113	133600	56808910	2995	2980	2995	2980	100
426	20241113	133500	56509740	2995	2995	2995	2995	0
427	20241113	133400	56509740	2995	2980	2995	2980	1000
428	20241113	133300	53516925	2975	2975	2975	2975	555
429	20241113	133200	51865800	2975	2975	2975	2975	0
430	20241113	133100	51865800	2975	2975	2975	2975	0
431	20241113	133000	51865800	2975	2975	2975	2975	0
432	20241113	132900	51865800	2975	2975	2975	2975	0
433	20241113	132800	51865800	2975	2975	2975	2975	1
434	20241113	132700	51862825	2975	2975	2975	2975	0
435	20241113	132600	51862825	2975	2975	2975	2975	0
436	20241113	132500	51862825	2975	2975	2975	2975	0
437	20241113	132400	51862825	2975	2975	2975	2975	0
438	20241113	132300	51862825	2975	2975	2975	2975	0
439	20241113	132200	51862825	2975	2975	2975	2975	0
440	20241113	132100	51862825	2975	2975	2975	2975	0
441	20241113	132000	51862825	2975	2975	2975	2975	0
442	20241113	131900	51862825	2975	2975	2975	2975	0
443	20241113	131800	51862825	2975	2975	2975	2975	2
444	20241113	131700	51856875	2965	2965	2965	2965	1
445	20241113	131600	51853910	2975	2965	2975	2965	8
446	20241113	131500	51830180	2975	2975	2975	2975	2
447	20241113	131400	51824230	2965	2975	2975	2965	2
448	20241113	131300	51818290	2965	2965	2965	2965	32
449	20241113	131200	51723410	2975	2975	2975	2975	0
450	20241113	131100	51723410	2975	2970	2975	2970	3
451	20241113	131000	51714490	2970	2970	2970	2970	2
452	20241113	130900	51708550	2980	2980	2980	2980	0
453	20241113	130800	51708550	2980	2980	2980	2980	0
454	20241113	130700	51708550	2980	2980	2980	2980	1
455	20241113	130600	51705570	2980	2980	2980	2980	0
456	20241113	130500	51705570	2980	2980	2980	2980	0
457	20241113	130400	51705570	2980	2980	2980	2980	1
458	20241113	130300	51702590	2980	2970	2980	2970	3
459	20241113	130200	51693670	2970	2985	2985	2970	344
460	20241113	130100	50670360	2985	2970	2985	2970	124
461	20241113	130000	50301150	2970	2975	2985	2970	18
462	20241113	125900	50247615	2985	2985	2985	2985	0
463	20241113	125800	50247615	2985	2985	2985	2985	0
464	20241113	125700	50247615	2985	2985	2985	2985	0
465	20241113	125600	50247615	2985	2985	2985	2985	0
466	20241113	125500	50247615	2985	2985	2985	2985	1
467	20241113	125400	50244630	2985	2985	2985	2985	1
468	20241113	125300	50241645	2985	2985	2985	2985	1
469	20241113	125200	50238660	2985	2985	2985	2985	0
470	20241113	125100	50238660	2985	2985	2985	2985	1
471	20241113	125000	50235675	2985	2985	2985	2980	19
472	20241113	124900	50179035	2985	2985	2985	2985	1
473	20241113	124800	50176050	2985	2985	2985	2985	0
474	20241113	124700	50176050	2985	2985	2985	2980	8
475	20241113	124600	50152195	2985	2985	2985	2985	2
476	20241113	124500	50146225	2980	3000	3000	2980	203
477	20241113	124400	49541265	3000	3000	3000	3000	2
478	20241113	124300	49535265	3000	3000	3000	3000	1
479	20241113	124200	49532265	2970	2970	2970	2970	0
480	20241113	124100	49532265	2970	2995	2995	2970	200
481	20241113	124000	48936480	3020	3020	3020	3020	0
482	20241113	123900	48936480	3020	3020	3020	3020	0
483	20241113	123800	48936480	3020	3020	3020	3020	0
484	20241113	123700	48936480	3020	3020	3020	3020	0
485	20241113	123600	48936480	3020	3020	3020	3020	0
486	20241113	123500	48936480	3020	3020	3020	3020	0
487	20241113	123400	48936480	3020	3020	3020	3020	0
488	20241113	123300	48936480	3020	3020	3020	3020	0
489	20241113	123200	48936480	3020	3020	3020	3020	0
490	20241113	123100	48936480	3020	3020	3020	3020	0
491	20241113	123000	48936480	3020	3020	3020	3020	0
492	20241113	122900	48936480	3020	3020	3020	3020	0
493	20241113	122800	48936480	3020	3020	3020	3020	0
494	20241113	122700	48936480	3020	3020	3020	3020	0
495	20241113	122600	48936480	3020	3020	3020	3020	0
496	20241113	122500	48936480	3020	3005	3020	3005	15
497	20241113	122400	48891355	3005	3005	3005	3005	0
498	20241113	122300	48891355	3005	3005	3005	3005	0
499	20241113	122200	48891355	3005	3005	3005	3005	0
500	20241113	122100	48891355	3005	3005	3005	3005	0
501	20241113	122000	48891355	3005	3005	3005	3005	0
502	20241113	121900	48891355	3005	3005	3005	3005	0
503	20241113	121800	48891355	3005	3005	3005	3005	0
504	20241113	121700	48891355	3005	3005	3005	3005	0
505	20241113	121600	48891355	3005	3005	3005	3005	0
506	20241113	121500	48891355	3005	3005	3005	3005	0
507	20241113	121400	48891355	3005	3005	3005	3005	0
508	20241113	121300	48891355	3005	3005	3005	3005	0
509	20241113	121200	48891355	3005	3005	3005	3005	1
510	20241113	121100	48888350	3005	3005	3005	3005	0
511	20241113	121000	48888350	3005	3005	3005	3005	0
512	20241113	120900	48888350	3005	3005	3005	3005	0
513	20241113	120800	48888350	3005	3005	3005	3005	0
514	20241113	120700	48888350	3005	3005	3005	3005	0
515	20241113	120600	48888350	3005	3005	3005	3005	0
516	20241113	120500	48888350	3005	3005	3005	3005	0
517	20241113	120400	48888350	3005	3005	3005	3005	0
518	20241113	120300	48888350	3005	3005	3005	3005	1
519	20241113	120200	48885345	3005	3005	3005	3005	0
520	20241113	120100	48885345	3005	3005	3005	3005	1
521	20241113	120000	48882340	3005	3005	3005	3005	0
522	20241113	115900	48882340	3005	3005	3005	3005	1
523	20241113	115800	48879335	3005	3005	3005	3005	1
524	20241113	115700	48876330	3005	3005	3005	3005	0
525	20241113	115600	48876330	3005	3005	3005	3005	0
526	20241113	115500	48876330	3005	3005	3005	3005	1
527	20241113	115400	48873325	3015	3015	3015	3015	0
528	20241113	115300	48873325	3015	3015	3015	3015	0
529	20241113	115200	48873325	3015	3005	3015	3005	3
530	20241113	115100	48864295	3005	3005	3005	3005	350
531	20241113	115000	47812545	3005	3005	3005	3005	0
532	20241113	114900	47812545	3005	3005	3005	3005	0
533	20241113	114800	47812545	3005	3005	3005	3005	0
534	20241113	114700	47812545	3005	3005	3005	3005	0
535	20241113	114600	47812545	3005	3005	3005	3005	0
536	20241113	114500	47812545	3005	3005	3005	3005	0
537	20241113	114400	47812545	3005	3005	3005	3005	0
538	20241113	114300	47812545	3005	3005	3005	3005	0
539	20241113	114200	47812545	3005	3005	3005	3005	0
540	20241113	114100	47812545	3005	3005	3005	3005	0
541	20241113	114000	47812545	3005	3005	3005	3005	0
542	20241113	113900	47812545	3005	3005	3005	3005	0
543	20241113	113800	47812545	3005	3005	3005	3005	0
544	20241113	113700	47812545	3005	3005	3005	3005	0
545	20241113	113600	47812545	3005	3005	3005	3000	75
546	20241113	113500	47587535	3005	3005	3005	3005	0
547	20241113	113400	47587535	3005	3005	3005	3005	0
548	20241113	113300	47587535	3005	3005	3005	3005	0
549	20241113	113200	47587535	3005	3005	3005	3005	0
550	20241113	113100	47587535	3005	3005	3005	3005	0
551	20241113	113000	47587535	3005	3005	3005	3005	0
552	20241113	112900	47587535	3005	3005	3005	3005	5
553	20241113	112800	47572510	3005	3005	3005	3005	2
554	20241113	112700	47566500	3005	3005	3005	3005	0
555	20241113	112600	47566500	3005	3005	3005	3005	0
556	20241113	112500	47566500	3005	3005	3005	3005	3
557	20241113	112400	47557485	3005	3005	3005	3005	0
558	20241113	112300	47557485	3005	3005	3005	3005	0
559	20241113	112200	47557485	3005	3005	3005	3005	0
560	20241113	112100	47557485	3005	3005	3005	3005	1
561	20241113	112000	47554480	3005	3005	3005	3005	0
562	20241113	111900	47554480	3005	3005	3005	3005	1
563	20241113	111800	47551475	3005	3005	3005	3005	0
564	20241113	111700	47551475	3005	3005	3005	3005	2
565	20241113	111600	47545465	3005	3005	3005	3005	0
566	20241113	111500	47545465	3005	3005	3005	3005	1
567	20241113	111400	47542460	3005	3005	3005	3005	0
568	20241113	111300	47542460	3005	3005	3005	3005	0
569	20241113	111200	47542460	3005	3005	3005	3005	0
570	20241113	111100	47542460	3005	3005	3005	3005	0
571	20241113	111000	47542460	3005	3005	3005	3005	0
572	20241113	110900	47542460	3005	3005	3005	3005	0
573	20241113	110800	47542460	3005	3005	3005	3005	4
574	20241113	110700	47530440	3005	3005	3005	3005	10
575	20241113	110600	47500390	3005	3005	3005	3005	2
576	20241113	110500	47494380	3005	3005	3005	3005	0
577	20241113	110400	47494380	3005	3005	3005	3005	0
578	20241113	110300	47494380	3005	3005	3005	3005	1
579	20241113	110200	47491375	3005	3005	3005	3005	1
580	20241113	110100	47488370	3005	3005	3005	3005	1
581	20241113	110000	47485365	3005	3005	3005	3005	7
582	20241113	105900	47464330	3005	3005	3005	3005	10
583	20241113	105800	47434280	3005	3005	3005	3005	2
584	20241113	105700	47428270	3005	3005	3005	3005	303
585	20241113	105600	46517755	3010	3010	3010	3010	0
586	20241113	105500	46517755	3010	3010	3010	3010	1
587	20241113	105400	46514745	3010	3010	3010	3010	0
588	20241113	105300	46514745	3010	3010	3010	3010	1
589	20241113	105200	46511735	3010	3005	3010	3005	33
590	20241113	105100	46412565	3005	3005	3005	3005	0
591	20241113	105000	46412565	3005	3000	3005	3000	87
592	20241113	104900	46151350	3005	3005	3005	3005	1
593	20241113	104800	46148345	3005	3005	3005	3005	1
594	20241113	104700	46145340	3010	3010	3010	3010	0
595	20241113	104600	46145340	3010	3010	3010	3010	1
596	20241113	104500	46142330	3015	3015	3015	3015	0
597	20241113	104400	46142330	3015	3020	3020	3015	2
598	20241113	104300	46136295	3000	3005	3005	3000	150
599	20241113	104200	45686270	3020	3020	3020	3020	0
600	20241113	104100	45686270	3020	3020	3020	3000	5331
601	20241113	104000	29680190	3000	3040	3040	3000	5000
602	20241113	103900	14604025	3060	3060	3060	3060	0
603	20241113	103800	14604025	3060	3060	3060	3060	0
604	20241113	103700	14604025	3060	3060	3060	3060	0
605	20241113	103600	14604025	3060	3060	3060	3060	0
606	20241113	103500	14604025	3060	3060	3060	3060	0
607	20241113	103400	14604025	3060	3060	3060	3060	0
608	20241113	103300	14604025	3060	3060	3060	3060	1
609	20241113	103200	14600965	3060	3060	3060	3060	2
610	20241113	103100	14594845	3065	3065	3065	3065	0
611	20241113	103000	14594845	3065	3065	3065	3065	0
612	20241113	102900	14594845	3065	3065	3065	3065	0
613	20241113	102800	14594845	3065	3050	3065	3050	310
614	20241113	102700	13646775	3050	3035	3050	3035	9
615	20241113	102600	13619445	3050	3050	3050	3050	0
616	20241113	102500	13619445	3050	3050	3050	3050	0
617	20241113	102400	13619445	3050	3050	3050	3050	0
618	20241113	102300	13619445	3050	3050	3050	3050	1
619	20241113	102200	13616395	3050	3050	3050	3050	0
620	20241113	102100	13616395	3050	3050	3050	3050	101
621	20241113	102000	13308345	3050	3050	3050	3050	0
622	20241113	101900	13308345	3050	3050	3050	3050	0
623	20241113	101800	13308345	3050	3050	3050	3050	0
624	20241113	101700	13308345	3050	3050	3050	3050	6
625	20241113	101600	13290045	3050	3050	3050	3050	1
626	20241113	101500	13286995	3050	3050	3050	3050	0
627	20241113	101400	13286995	3050	3050	3050	3050	0
628	20241113	101300	13286995	3050	3050	3050	3050	0
629	20241113	101200	13286995	3050	3050	3050	3050	0
630	20241113	101100	13286995	3050	3050	3050	3050	400
631	20241113	101000	12066995	3050	3050	3050	3050	0
632	20241113	100900	12066995	3050	3050	3050	3050	0
633	20241113	100800	12066995	3050	3050	3050	3050	0
634	20241113	100700	12066995	3050	3050	3050	3050	0
635	20241113	100600	12066995	3050	3050	3050	3050	0
636	20241113	100500	12066995	3050	3050	3050	3050	0
637	20241113	100400	12066995	3050	3050	3050	3050	0
638	20241113	100300	12066995	3050	3050	3050	3050	0
639	20241113	100200	12066995	3050	3050	3050	3050	0
640	20241113	100100	12066995	3050	3050	3050	3050	1
641	20241113	100000	12063945	3030	3045	3045	3030	100
642	20241113	095900	11760820	3050	3050	3050	3050	100
643	20241113	095800	11455820	3045	3045	3045	3045	0
644	20241113	095700	11455820	3045	3045	3045	3045	0
645	20241113	095600	11455820	3045	3045	3045	3045	0
646	20241113	095500	11455820	3045	3045	3045	3045	0
647	20241113	095400	11455820	3045	3040	3045	3040	245
648	20241113	095300	10710275	3040	3040	3040	3040	0
649	20241113	095200	10710275	3040	3040	3040	3040	1
650	20241113	095100	10707235	3040	3040	3040	3040	0
651	20241113	095000	10707235	3040	3040	3040	3040	0
652	20241113	094900	10707235	3040	3040	3040	3040	0
653	20241113	094800	10707235	3040	3040	3040	3040	0
654	20241113	094700	10707235	3040	3040	3040	3040	0
655	20241113	094600	10707235	3040	3040	3040	3040	0
656	20241113	094500	10707235	3040	3040	3040	3040	0
657	20241113	094400	10707235	3040	3040	3040	3040	0
658	20241113	094300	10707235	3040	3040	3040	3040	0
659	20241113	094200	10707235	3040	3040	3040	3040	6
660	20241113	094100	10688995	3040	3040	3040	3040	0
661	20241113	094000	10688995	3040	3040	3040	3040	0
662	20241113	093900	10688995	3040	3040	3040	3040	1
663	20241113	093800	10685955	3040	3040	3040	3040	0
664	20241113	093700	10685955	3040	3040	3040	3040	0
665	20241113	093600	10685955	3040	3040	3040	3040	0
666	20241113	093500	10685955	3040	3040	3040	3040	0
667	20241113	093400	10685955	3040	3040	3040	3040	3
668	20241113	093300	10676835	3030	3040	3040	3030	202
669	20241113	093200	10064715	3040	3040	3040	3040	1
670	20241113	093100	10061675	3045	3045	3045	3045	0
671	20241113	093000	10061675	3045	3045	3045	3045	1
672	20241113	092900	10058630	3045	3045	3045	3045	0
673	20241113	092800	10058630	3045	3045	3045	3045	1
674	20241113	092700	10055585	3045	3045	3045	3045	0
675	20241113	092600	10055585	3045	3045	3045	3045	13
676	20241113	092500	10016000	3045	3045	3045	3045	0
677	20241113	092400	10016000	3045	3045	3045	3045	0
678	20241113	092300	10016000	3045	3045	3045	3045	1
679	20241113	092200	10012955	3045	3035	3045	3035	113
680	20241113	092100	9669980	3035	3035	3035	3030	4
681	20241113	092000	9657845	3030	3025	3035	3025	88
682	20241113	091900	9391435	3030	3030	3035	3030	12
683	20241113	091800	9355060	3035	3035	3035	3035	8
684	20241113	091700	9330780	3040	3040	3040	3040	1
685	20241113	091600	9327740	3045	3045	3045	3045	1
686	20241113	091500	9324695	3045	3045	3045	3045	0
687	20241113	091400	9324695	3045	3045	3045	3045	4
688	20241113	091300	9312515	3045	3045	3045	3045	1
689	20241113	091200	9309470	3045	3045	3045	3045	3
690	20241113	091100	9300335	3050	3065	3065	3030	2086
691	20241113	091000	2978760	3030	3030	3030	3030	0
692	20241113	090900	2978760	3030	3055	3055	3030	978
693	20241113	090800	12275	3075	3075	3075	3075	0
694	20241113	090700	12275	3075	3075	3075	3075	2
695	20241113	090600	6125	3075	3075	3075	3075	0
696	20241113	090500	6125	3075	3075	3075	3075	0
697	20241113	090400	6125	3075	3075	3075	3075	0
698	20241113	090300	6125	3075	3075	3075	3075	0
699	20241113	090200	6125	3075	3075	3075	3075	0
700	20241113	090100	6125	3075	3075	3075	3075	1
701	20241113	090000	3050	3050	3050	3050	3050	1