KissMeData/376290/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	211800	27948895	2990	2990	2990	2990	225
3	20241113	211700	27948895	2990	2990	2990	2990	0
4	20241113	211600	27948895	2990	2990	2990	2990	0
5	20241113	211500	27948895	2990	2990	2990	2990	0
6	20241113	211400	27948895	2990	2990	2990	2990	0
7	20241113	211300	27948895	2990	2990	2990	2990	0
8	20241113	211200	27948895	2990	2990	2990	2990	0
9	20241113	211100	27948895	2990	2990	2990	2990	0
10	20241113	211000	27948895	2990	2990	2990	2990	0
11	20241113	210900	27948895	2990	2990	2990	2990	0
12	20241113	210800	27948895	2990	2990	2990	2990	0
13	20241113	210700	27948895	2990	2990	2990	2990	0
14	20241113	210600	27948895	2990	2990	2990	2990	0
15	20241113	210500	27948895	2990	2990	2990	2990	0
16	20241113	210400	27948895	2990	2990	2990	2990	0
17	20241113	210300	27948895	2990	2990	2990	2990	0
18	20241113	210200	27948895	2990	2990	2990	2990	0
19	20241113	210100	27948895	2990	2990	2990	2990	0
20	20241113	210000	27948895	2990	2990	2990	2990	0
21	20241113	205900	27948895	2990	2990	2990	2990	0
22	20241113	205800	27948895	2990	2990	2990	2990	0
23	20241113	205700	27948895	2990	2990	2990	2990	0
24	20241113	205600	27948895	2990	2990	2990	2990	0
25	20241113	205500	27948895	2990	2990	2990	2990	0
26	20241113	205400	27948895	2990	2990	2990	2990	0
27	20241113	205300	27948895	2990	2990	2990	2990	0
28	20241113	205200	27948895	2990	2990	2990	2990	0
29	20241113	205100	27948895	2990	2990	2990	2990	0
30	20241113	205000	27948895	2990	2990	2990	2990	0
31	20241113	204900	27948895	2990	2990	2990	2990	0
32	20241113	204800	27948895	2990	2990	2990	2990	225
33	20241113	204700	27948895	2990	2990	2990	2990	0
34	20241113	204600	27948895	2990	2990	2990	2990	0
35	20241113	204500	27948895	2990	2990	2990	2990	0
36	20241113	204400	27948895	2990	2990	2990	2990	0
37	20241113	204300	27948895	2990	2990	2990	2990	0
38	20241113	204200	27948895	2990	2990	2990	2990	0
39	20241113	204100	27948895	2990	2990	2990	2990	0
40	20241113	204000	27948895	2990	2990	2990	2990	0
41	20241113	203900	27948895	2990	2990	2990	2990	0
42	20241113	203800	27948895	2990	2990	2990	2990	0
43	20241113	203700	27948895	2990	2990	2990	2990	0
44	20241113	203600	27948895	2990	2990	2990	2990	0
45	20241113	203500	27948895	2990	2990	2990	2990	0
46	20241113	203400	27948895	2990	2990	2990	2990	0
47	20241113	203300	27948895	2990	2990	2990	2990	0
48	20241113	203200	27948895	2990	2990	2990	2990	0
49	20241113	203100	27948895	2990	2990	2990	2990	0
50	20241113	203000	27948895	2990	2990	2990	2990	0
51	20241113	202900	27948895	2990	2990	2990	2990	0
52	20241113	202800	27948895	2990	2990	2990	2990	0
53	20241113	202700	27948895	2990	2990	2990	2990	0
54	20241113	202600	27948895	2990	2990	2990	2990	0
55	20241113	202500	27948895	2990	2990	2990	2990	0
56	20241113	202400	27948895	2990	2990	2990	2990	0
57	20241113	202300	27948895	2990	2990	2990	2990	0
58	20241113	202200	27948895	2990	2990	2990	2990	0
59	20241113	202100	27948895	2990	2990	2990	2990	0
60	20241113	202000	27948895	2990	2990	2990	2990	0
61	20241113	201900	27948895	2990	2990	2990	2990	0
62	20241113	201800	27948895	2990	2990	2990	2990	225
63	20241113	201700	27948895	2990	2990	2990	2990	0
64	20241113	201600	27948895	2990	2990	2990	2990	0
65	20241113	201500	27948895	2990	2990	2990	2990	0
66	20241113	201400	27948895	2990	2990	2990	2990	0
67	20241113	201300	27948895	2990	2990	2990	2990	0
68	20241113	201200	27948895	2990	2990	2990	2990	0
69	20241113	201100	27948895	2990	2990	2990	2990	0
70	20241113	201000	27948895	2990	2990	2990	2990	0
71	20241113	200900	27948895	2990	2990	2990	2990	0
72	20241113	200800	27948895	2990	2990	2990	2990	0
73	20241113	200700	27948895	2990	2990	2990	2990	0
74	20241113	200600	27948895	2990	2990	2990	2990	0
75	20241113	200500	27948895	2990	2990	2990	2990	0
76	20241113	200400	27948895	2990	2990	2990	2990	0
77	20241113	200300	27948895	2990	2990	2990	2990	0
78	20241113	200200	27948895	2990	2990	2990	2990	0
79	20241113	200100	27948895	2990	2990	2990	2990	0
80	20241113	200000	27948895	2990	2990	2990	2990	0
81	20241113	195900	27948895	2990	2990	2990	2990	0
82	20241113	195800	27948895	2990	2990	2990	2990	0
83	20241113	195700	27948895	2990	2990	2990	2990	0
84	20241113	195600	27948895	2990	2990	2990	2990	0
85	20241113	195500	27948895	2990	2990	2990	2990	0
86	20241113	195400	27948895	2990	2990	2990	2990	0
87	20241113	195300	27948895	2990	2990	2990	2990	0
88	20241113	195200	27948895	2990	2990	2990	2990	0
89	20241113	195100	27948895	2990	2990	2990	2990	0
90	20241113	195000	27948895	2990	2990	2990	2990	0
91	20241113	194900	27948895	2990	2990	2990	2990	0
92	20241113	194800	27948895	2990	2990	2990	2990	225
93	20241113	194700	27948895	2990	2990	2990	2990	0
94	20241113	194600	27948895	2990	2990	2990	2990	0
95	20241113	194500	27948895	2990	2990	2990	2990	0
96	20241113	194400	27948895	2990	2990	2990	2990	0
97	20241113	194300	27948895	2990	2990	2990	2990	0
98	20241113	194200	27948895	2990	2990	2990	2990	0
99	20241113	194100	27948895	2990	2990	2990	2990	0
100	20241113	194000	27948895	2990	2990	2990	2990	0
101	20241113	193900	27948895	2990	2990	2990	2990	0
102	20241113	193800	27948895	2990	2990	2990	2990	0
103	20241113	193700	27948895	2990	2990	2990	2990	0
104	20241113	193600	27948895	2990	2990	2990	2990	0
105	20241113	193500	27948895	2990	2990	2990	2990	0
106	20241113	193400	27948895	2990	2990	2990	2990	0
107	20241113	193300	27948895	2990	2990	2990	2990	0
108	20241113	193200	27948895	2990	2990	2990	2990	0
109	20241113	193100	27948895	2990	2990	2990	2990	0
110	20241113	193000	27948895	2990	2990	2990	2990	0
111	20241113	192900	27948895	2990	2990	2990	2990	0
112	20241113	192800	27948895	2990	2990	2990	2990	0
113	20241113	192700	27948895	2990	2990	2990	2990	0
114	20241113	192600	27948895	2990	2990	2990	2990	0
115	20241113	192500	27948895	2990	2990	2990	2990	0
116	20241113	192400	27948895	2990	2990	2990	2990	0
117	20241113	192300	27948895	2990	2990	2990	2990	0
118	20241113	192200	27948895	2990	2990	2990	2990	0
119	20241113	192100	27948895	2990	2990	2990	2990	0
120	20241113	192000	27948895	2990	2990	2990	2990	0
121	20241113	191900	27948895	2990	2990	2990	2990	0
122	20241113	191800	27948895	2990	2990	2990	2990	225
123	20241113	191700	27948895	2990	2990	2990	2990	0
124	20241113	191600	27948895	2990	2990	2990	2990	0
125	20241113	191500	27948895	2990	2990	2990	2990	0
126	20241113	191400	27948895	2990	2990	2990	2990	0
127	20241113	191300	27948895	2990	2990	2990	2990	0
128	20241113	191200	27948895	2990	2990	2990	2990	0
129	20241113	191100	27948895	2990	2990	2990	2990	0
130	20241113	191000	27948895	2990	2990	2990	2990	0
131	20241113	190900	27948895	2990	2990	2990	2990	0
132	20241113	190800	27948895	2990	2990	2990	2990	0
133	20241113	190700	27948895	2990	2990	2990	2990	0
134	20241113	190600	27948895	2990	2990	2990	2990	0
135	20241113	190500	27948895	2990	2990	2990	2990	0
136	20241113	190400	27948895	2990	2990	2990	2990	0
137	20241113	190300	27948895	2990	2990	2990	2990	0
138	20241113	190200	27948895	2990	2990	2990	2990	0
139	20241113	190100	27948895	2990	2990	2990	2990	0
140	20241113	190000	27948895	2990	2990	2990	2990	0
141	20241113	185900	27948895	2990	2990	2990	2990	0
142	20241113	185800	27948895	2990	2990	2990	2990	0
143	20241113	185700	27948895	2990	2990	2990	2990	0
144	20241113	185600	27948895	2990	2990	2990	2990	0
145	20241113	185500	27948895	2990	2990	2990	2990	0
146	20241113	185400	27948895	2990	2990	2990	2990	0
147	20241113	185300	27948895	2990	2990	2990	2990	0
148	20241113	185200	27948895	2990	2990	2990	2990	0
149	20241113	185100	27948895	2990	2990	2990	2990	0
150	20241113	185000	27948895	2990	2990	2990	2990	0
151	20241113	184900	27948895	2990	2990	2990	2990	0
152	20241113	184800	27948895	2990	2990	2990	2990	225
153	20241113	184700	27948895	2990	2990	2990	2990	0
154	20241113	184600	27948895	2990	2990	2990	2990	0
155	20241113	184500	27948895	2990	2990	2990	2990	0
156	20241113	184400	27948895	2990	2990	2990	2990	0
157	20241113	184300	27948895	2990	2990	2990	2990	0
158	20241113	184200	27948895	2990	2990	2990	2990	0
159	20241113	184100	27948895	2990	2990	2990	2990	0
160	20241113	184000	27948895	2990	2990	2990	2990	0
161	20241113	183900	27948895	2990	2990	2990	2990	0
162	20241113	183800	27948895	2990	2990	2990	2990	0
163	20241113	183700	27948895	2990	2990	2990	2990	0
164	20241113	183600	27948895	2990	2990	2990	2990	0
165	20241113	183500	27948895	2990	2990	2990	2990	0
166	20241113	183400	27948895	2990	2990	2990	2990	0
167	20241113	183300	27948895	2990	2990	2990	2990	0
168	20241113	183200	27948895	2990	2990	2990	2990	0
169	20241113	183100	27948895	2990	2990	2990	2990	0
170	20241113	183000	27948895	2990	2990	2990	2990	0
171	20241113	182900	27948895	2990	2990	2990	2990	0
172	20241113	182800	27948895	2990	2990	2990	2990	0
173	20241113	182700	27948895	2990	2990	2990	2990	0
174	20241113	182600	27948895	2990	2990	2990	2990	0
175	20241113	182500	27948895	2990	2990	2990	2990	0
176	20241113	182400	27948895	2990	2990	2990	2990	0
177	20241113	182300	27948895	2990	2990	2990	2990	0
178	20241113	182200	27948895	2990	2990	2990	2990	0
179	20241113	182100	27948895	2990	2990	2990	2990	0
180	20241113	182000	27948895	2990	2990	2990	2990	0
181	20241113	181900	27948895	2990	2990	2990	2990	0
182	20241113	181800	27948895	2990	2990	2990	2990	225
183	20241113	181700	27948895	2990	2990	2990	2990	0
184	20241113	181600	27948895	2990	2990	2990	2990	0
185	20241113	181500	27948895	2990	2990	2990	2990	0
186	20241113	181400	27948895	2990	2990	2990	2990	0
187	20241113	181300	27948895	2990	2990	2990	2990	0
188	20241113	181200	27948895	2990	2990	2990	2990	0
189	20241113	181100	27948895	2990	2990	2990	2990	0
190	20241113	181000	27948895	2990	2990	2990	2990	0
191	20241113	180900	27948895	2990	2990	2990	2990	0
192	20241113	180800	27948895	2990	2990	2990	2990	0
193	20241113	180700	27948895	2990	2990	2990	2990	0
194	20241113	180600	27948895	2990	2990	2990	2990	0
195	20241113	180500	27948895	2990	2990	2990	2990	0
196	20241113	180400	27948895	2990	2990	2990	2990	0
197	20241113	180300	27948895	2990	2990	2990	2990	0
198	20241113	180200	27948895	2990	2990	2990	2990	0
199	20241113	180100	27948895	2990	2990	2990	2990	0
200	20241113	180000	27948895	2990	2990	2990	2990	0
201	20241113	175900	27948895	2990	2990	2990	2990	0
202	20241113	175800	27948895	2990	2990	2990	2990	0
203	20241113	175700	27948895	2990	2990	2990	2990	0
204	20241113	175600	27948895	2990	2990	2990	2990	0
205	20241113	175500	27948895	2990	2990	2990	2990	0
206	20241113	175400	27948895	2990	2990	2990	2990	0
207	20241113	175300	27948895	2990	2990	2990	2990	0
208	20241113	175200	27948895	2990	2990	2990	2990	0
209	20241113	175100	27948895	2990	2990	2990	2990	0
210	20241113	175000	27948895	2990	2990	2990	2990	0
211	20241113	174900	27948895	2990	2990	2990	2990	0
212	20241113	174800	27948895	2990	2990	2990	2990	225
213	20241113	174700	27948895	2990	2990	2990	2990	0
214	20241113	174600	27948895	2990	2990	2990	2990	0
215	20241113	174500	27948895	2990	2990	2990	2990	0
216	20241113	174400	27948895	2990	2990	2990	2990	0
217	20241113	174300	27948895	2990	2990	2990	2990	0
218	20241113	174200	27948895	2990	2990	2990	2990	0
219	20241113	174100	27948895	2990	2990	2990	2990	0
220	20241113	174000	27948895	2990	2990	2990	2990	0
221	20241113	173900	27948895	2990	2990	2990	2990	0
222	20241113	173800	27948895	2990	2990	2990	2990	0
223	20241113	173700	27948895	2990	2990	2990	2990	0
224	20241113	173600	27948895	2990	2990	2990	2990	0
225	20241113	173500	27948895	2990	2990	2990	2990	0
226	20241113	173400	27948895	2990	2990	2990	2990	0
227	20241113	173300	27948895	2990	2990	2990	2990	0
228	20241113	173200	27948895	2990	2990	2990	2990	0
229	20241113	173100	27948895	2990	2990	2990	2990	0
230	20241113	173000	27948895	2990	2990	2990	2990	0
231	20241113	172900	27948895	2990	2990	2990	2990	0
232	20241113	172800	27948895	2990	2990	2990	2990	0
233	20241113	172700	27948895	2990	2990	2990	2990	0
234	20241113	172600	27948895	2990	2990	2990	2990	0
235	20241113	172500	27948895	2990	2990	2990	2990	0
236	20241113	172400	27948895	2990	2990	2990	2990	0
237	20241113	172300	27948895	2990	2990	2990	2990	0
238	20241113	172200	27948895	2990	2990	2990	2990	0
239	20241113	172100	27948895	2990	2990	2990	2990	0
240	20241113	172000	27948895	2990	2990	2990	2990	0
241	20241113	171900	27948895	2990	2990	2990	2990	0
242	20241113	171800	27948895	2990	2990	2990	2990	225
243	20241113	171700	27948895	2990	2990	2990	2990	0
244	20241113	171600	27948895	2990	2990	2990	2990	0
245	20241113	171500	27948895	2990	2990	2990	2990	0
246	20241113	171400	27948895	2990	2990	2990	2990	0
247	20241113	171300	27948895	2990	2990	2990	2990	0
248	20241113	171200	27948895	2990	2990	2990	2990	0
249	20241113	171100	27948895	2990	2990	2990	2990	0
250	20241113	171000	27948895	2990	2990	2990	2990	0
251	20241113	170900	27948895	2990	2990	2990	2990	0
252	20241113	170800	27948895	2990	2990	2990	2990	0
253	20241113	170700	27948895	2990	2990	2990	2990	0
254	20241113	170600	27948895	2990	2990	2990	2990	0
255	20241113	170500	27948895	2990	2990	2990	2990	0
256	20241113	170400	27948895	2990	2990	2990	2990	0
257	20241113	170300	27948895	2990	2990	2990	2990	0
258	20241113	170200	27948895	2990	2990	2990	2990	0
259	20241113	170100	27948895	2990	2990	2990	2990	0
260	20241113	170000	27948895	2990	2990	2990	2990	0
261	20241113	165900	27948895	2990	2990	2990	2990	0
262	20241113	165800	27948895	2990	2990	2990	2990	0
263	20241113	165700	27948895	2990	2990	2990	2990	0
264	20241113	165600	27948895	2990	2990	2990	2990	0
265	20241113	165500	27948895	2990	2990	2990	2990	0
266	20241113	165400	27948895	2990	2990	2990	2990	0
267	20241113	165300	27948895	2990	2990	2990	2990	0
268	20241113	165200	27948895	2990	2990	2990	2990	0
269	20241113	165100	27948895	2990	2990	2990	2990	0
270	20241113	165000	27948895	2990	2990	2990	2990	0
271	20241113	164900	27948895	2990	2990	2990	2990	0
272	20241113	164800	27948895	2990	2990	2990	2990	225
273	20241113	164700	27948895	2990	2990	2990	2990	0
274	20241113	164600	27948895	2990	2990	2990	2990	0
275	20241113	164500	27948895	2990	2990	2990	2990	0
276	20241113	164400	27948895	2990	2990	2990	2990	0
277	20241113	164300	27948895	2990	2990	2990	2990	0
278	20241113	164200	27948895	2990	2990	2990	2990	0
279	20241113	164100	27948895	2990	2990	2990	2990	0
280	20241113	164000	27948895	2990	2990	2990	2990	0
281	20241113	163900	27948895	2990	2990	2990	2990	0
282	20241113	163800	27948895	2990	2990	2990	2990	0
283	20241113	163700	27948895	2990	2990	2990	2990	0
284	20241113	163600	27948895	2990	2990	2990	2990	0
285	20241113	163500	27948895	2990	2990	2990	2990	0
286	20241113	163400	27948895	2990	2990	2990	2990	0
287	20241113	163300	27948895	2990	2990	2990	2990	0
288	20241113	163200	27948895	2990	2990	2990	2990	0
289	20241113	163100	27948895	2990	2990	2990	2990	0
290	20241113	163000	27948895	2990	2990	2990	2990	0
291	20241113	162900	27948895	2990	2990	2990	2990	0
292	20241113	162800	27948895	2990	2990	2990	2990	0
293	20241113	162700	27948895	2990	2990	2990	2990	0
294	20241113	162600	27948895	2990	2990	2990	2990	0
295	20241113	162500	27948895	2990	2990	2990	2990	0
296	20241113	162400	27948895	2990	2990	2990	2990	0
297	20241113	162300	27948895	2990	2990	2990	2990	0
298	20241113	162200	27948895	2990	2990	2990	2990	0
299	20241113	162100	27948895	2990	2990	2990	2990	0
300	20241113	162000	27948895	2990	2990	2990	2990	0
301	20241113	161900	27948895	2990	2990	2990	2990	0
302	20241113	161800	27948895	2990	2990	2990	2990	225
303	20241113	161700	27948895	2990	2990	2990	2990	0
304	20241113	161600	27948895	2990	2990	2990	2990	0
305	20241113	161500	27948895	2990	2990	2990	2990	0
306	20241113	161400	27948895	2990	2990	2990	2990	0
307	20241113	161300	27948895	2990	2990	2990	2990	0
308	20241113	161200	27948895	2990	2990	2990	2990	0
309	20241113	161100	27948895	2990	2990	2990	2990	0
310	20241113	161000	27948895	2990	2990	2990	2990	0
311	20241113	160900	27948895	2990	2990	2990	2990	0
312	20241113	160800	27948895	2990	2990	2990	2990	0
313	20241113	160700	27948895	2990	2990	2990	2990	0
314	20241113	160600	27948895	2990	2990	2990	2990	0
315	20241113	160500	27948895	2990	2990	2990	2990	0
316	20241113	160400	27948895	2990	2990	2990	2990	0
317	20241113	160300	27948895	2990	2990	2990	2990	0
318	20241113	160200	27948895	2990	2990	2990	2990	0
319	20241113	160100	27948895	2990	2990	2990	2990	0
320	20241113	160000	27948895	2990	2990	2990	2990	0
321	20241113	155900	27948895	2990	2990	2990	2990	0
322	20241113	155800	27948895	2990	2990	2990	2990	0
323	20241113	155700	27948895	2990	2990	2990	2990	0
324	20241113	155600	27948895	2990	2990	2990	2990	0
325	20241113	155500	27948895	2990	2990	2990	2990	0
326	20241113	155400	27948895	2990	2990	2990	2990	0
327	20241113	155300	27948895	2990	2990	2990	2990	0
328	20241113	155200	27948895	2990	2990	2990	2990	0
329	20241113	155100	27948895	2990	2990	2990	2990	0
330	20241113	155000	27948895	2990	2990	2990	2990	0
331	20241113	154900	27948895	2990	2990	2990	2990	0
332	20241113	154800	27948895	2990	2990	2990	2990	225
333	20241113	154700	27948895	2990	2990	2990	2990	0
334	20241113	154600	27948895	2990	2990	2990	2990	0
335	20241113	154500	27948895	2990	2990	2990	2990	0
336	20241113	154400	27948895	2990	2990	2990	2990	0
337	20241113	154300	27948895	2990	2990	2990	2990	0
338	20241113	154200	27948895	2990	2990	2990	2990	0
339	20241113	154100	27948895	2990	2990	2990	2990	0
340	20241113	154000	27948895	2990	2990	2990	2990	0
341	20241113	153900	27948895	2990	2990	2990	2990	0
342	20241113	153800	27948895	2990	2990	2990	2990	0
343	20241113	153700	27948895	2990	2990	2990	2990	0
344	20241113	153600	27948895	2990	2990	2990	2990	0
345	20241113	153500	27948895	2990	2990	2990	2990	0
346	20241113	153400	27948895	2990	2990	2990	2990	0
347	20241113	153300	27948895	2990	2990	2990	2990	0
348	20241113	153200	27948895	2990	2990	2990	2990	0
349	20241113	153100	27948895	2990	2990	2990	2990	0
350	20241113	153000	27948895	2990	2990	2990	2990	225
351	20241113	152900	27276145	2985	2985	2985	2985	0
352	20241113	152800	27276145	2985	2985	2985	2985	0
353	20241113	152700	27276145	2985	2985	2985	2985	0
354	20241113	152600	27276145	2985	2985	2985	2985	0
355	20241113	152500	27276145	2985	2985	2985	2985	0
356	20241113	152400	27276145	2985	2985	2985	2985	0
357	20241113	152300	27276145	2985	2985	2985	2985	0
358	20241113	152200	27276145	2985	2985	2985	2985	0
359	20241113	152100	27276145	2985	2985	2985	2985	0
360	20241113	152000	27276145	2985	2985	2985	2985	0
361	20241113	151900	27276145	2985	2985	2985	2985	0
362	20241113	151800	27276145	2985	2985	2985	2985	43
363	20241113	151700	27147790	2985	2985	2985	2985	15
364	20241113	151600	27103015	2985	2985	2985	2985	1
365	20241113	151500	27100030	2985	2985	2985	2985	23
366	20241113	151400	27031375	2985	2985	2985	2985	0
367	20241113	151300	27031375	2985	2985	2985	2985	15
368	20241113	151200	26986600	2985	2985	2985	2985	13
369	20241113	151100	26947795	2990	2990	2990	2990	170
370	20241113	151000	26439495	2985	2985	2985	2985	0
371	20241113	150900	26439495	2985	2985	2985	2985	0
372	20241113	150800	26439495	2985	2985	2985	2985	0
373	20241113	150700	26439495	2985	2985	2985	2985	0
374	20241113	150600	26439495	2985	2985	2985	2985	0
375	20241113	150500	26439495	2985	2985	2985	2985	0
376	20241113	150400	26439495	2985	2985	2985	2985	50
377	20241113	150300	26290245	2985	2985	2985	2985	0
378	20241113	150200	26290245	2985	2985	2985	2985	47
379	20241113	150100	26149950	2990	2990	2990	2990	0
380	20241113	150000	26149950	2990	2990	2990	2990	0
381	20241113	145900	26149950	2990	2990	2990	2990	0
382	20241113	145800	26149950	2990	2985	2990	2980	207
383	20241113	145700	25532685	2990	2990	2990	2990	1
384	20241113	145600	25529695	2980	2980	2980	2980	0
385	20241113	145500	25529695	2980	2980	2980	2980	1
386	20241113	145400	25526715	2980	2980	2980	2980	0
387	20241113	145300	25526715	2980	2985	2985	2980	1167
388	20241113	145200	22047295	2990	2990	2990	2990	0
389	20241113	145100	22047295	2990	2990	2990	2990	0
390	20241113	145000	22047295	2990	2990	2990	2990	0
391	20241113	144900	22047295	2990	2990	2990	2990	0
392	20241113	144800	22047295	2990	2990	2990	2990	0
393	20241113	144700	22047295	2990	2990	2990	2990	0
394	20241113	144600	22047295	2990	2990	2990	2990	14
395	20241113	144500	22005435	2990	2985	2990	2985	399
396	20241113	144400	20814370	2985	2985	2985	2985	0
397	20241113	144300	20814370	2985	2985	2985	2985	0
398	20241113	144200	20814370	2985	2985	2985	2985	33
399	20241113	144100	20715865	2990	2990	2990	2990	0
400	20241113	144000	20715865	2990	2990	2990	2990	5
401	20241113	143900	20700915	2995	2995	2995	2995	0
402	20241113	143800	20700915	2995	2995	2995	2995	0
403	20241113	143700	20700915	2995	2995	2995	2995	0
404	20241113	143600	20700915	2995	2995	2995	2995	0
405	20241113	143500	20700915	2995	2995	2995	2995	0
406	20241113	143400	20700915	2995	2995	2995	2995	10
407	20241113	143300	20670965	2995	2995	2995	2995	0
408	20241113	143200	20670965	2995	2995	2995	2995	0
409	20241113	143100	20670965	2995	2995	2995	2995	0
410	20241113	143000	20670965	2995	2995	2995	2995	0
411	20241113	142900	20670965	2995	2995	2995	2995	0
412	20241113	142800	20670965	2995	2995	2995	2995	0
413	20241113	142700	20670965	2995	2995	2995	2995	0
414	20241113	142600	20670965	2995	2995	2995	2995	0
415	20241113	142500	20670965	2995	2995	2995	2995	11
416	20241113	142400	20638020	2990	2990	2990	2990	0
417	20241113	142300	20638020	2990	2990	2990	2990	0
418	20241113	142200	20638020	2990	2990	2990	2990	0
419	20241113	142100	20638020	2990	2990	2990	2990	0
420	20241113	142000	20638020	2990	2990	2990	2990	0
421	20241113	141900	20638020	2990	2990	2990	2990	0
422	20241113	141800	20638020	2990	2990	2990	2990	0
423	20241113	141700	20638020	2990	2990	2990	2990	0
424	20241113	141600	20638020	2990	2990	2990	2990	0
425	20241113	141500	20638020	2990	2990	2990	2990	0
426	20241113	141400	20638020	2990	2990	2990	2990	0
427	20241113	141300	20638020	2990	2990	2990	2990	0
428	20241113	141200	20638020	2990	3000	3000	2990	487
429	20241113	141100	19181800	2995	2995	2995	2995	0
430	20241113	141000	19181800	2995	2995	2995	2995	0
431	20241113	140900	19181800	2995	2995	2995	2995	15
432	20241113	140800	19136875	2990	2990	2990	2990	24
433	20241113	140700	19065115	2990	2990	2990	2990	0
434	20241113	140600	19065115	2990	2990	2990	2990	0
435	20241113	140500	19065115	2990	2990	2990	2990	0
436	20241113	140400	19065115	2990	2990	2990	2990	0
437	20241113	140300	19065115	2990	2990	2990	2990	0
438	20241113	140200	19065115	2990	2990	2990	2990	167
439	20241113	140100	18565785	2990	2990	2990	2990	0
440	20241113	140000	18565785	2990	2990	2990	2990	0
441	20241113	135900	18565785	2990	2990	2990	2990	167
442	20241113	135800	18066455	2990	2990	2990	2990	0
443	20241113	135700	18066455	2990	2990	2990	2990	0
444	20241113	135600	18066455	2990	2990	2990	2990	0
445	20241113	135500	18066455	2990	2990	2990	2990	0
446	20241113	135400	18066455	2990	2990	2990	2990	0
447	20241113	135300	18066455	2990	2990	2990	2990	33
448	20241113	135200	17967785	2990	2990	2990	2990	0
449	20241113	135100	17967785	2990	2990	2990	2990	10
450	20241113	135000	17937885	3015	3015	3015	3015	0
451	20241113	134900	17937885	3015	3015	3015	3015	0
452	20241113	134800	17937885	3015	3015	3015	3015	0
453	20241113	134700	17937885	3015	3015	3015	3015	0
454	20241113	134600	17937885	3015	3015	3015	3015	0
455	20241113	134500	17937885	3015	3015	3015	3015	0
456	20241113	134400	17937885	3015	3015	3015	3015	0
457	20241113	134300	17937885	3015	3015	3015	3015	0
458	20241113	134200	17937885	3015	3015	3015	3015	0
459	20241113	134100	17937885	3015	3015	3015	3015	0
460	20241113	134000	17937885	3015	3015	3015	3015	1
461	20241113	133900	17934870	2990	2990	2990	2990	0
462	20241113	133800	17934870	2990	2990	2990	2990	0
463	20241113	133700	17934870	2990	2990	2990	2990	0
464	20241113	133600	17934870	2990	2990	2990	2990	0
465	20241113	133500	17934870	2990	2990	2990	2990	0
466	20241113	133400	17934870	2990	2990	2990	2990	0
467	20241113	133300	17934870	2990	2990	2990	2990	0
468	20241113	133200	17934870	2990	2990	2990	2990	0
469	20241113	133100	17934870	2990	2990	2990	2990	0
470	20241113	133000	17934870	2990	2990	2990	2990	167
471	20241113	132900	17435540	2990	2990	2990	2990	33
472	20241113	132800	17336870	3010	3010	3010	3010	0
473	20241113	132700	17336870	3010	3010	3010	3010	0
474	20241113	132600	17336870	3010	3010	3010	3010	0
475	20241113	132500	17336870	3010	3010	3010	3010	50
476	20241113	132400	17186370	3010	3010	3010	3010	10
477	20241113	132300	17156270	2985	2990	2990	2985	262
478	20241113	132200	16373185	2990	2990	2990	2990	0
479	20241113	132100	16373185	2990	2990	2990	2990	0
480	20241113	132000	16373185	2990	2990	2990	2990	125
481	20241113	131900	15999435	2990	2990	2990	2990	0
482	20241113	131800	15999435	2990	2990	2990	2990	0
483	20241113	131700	15999435	2990	2990	2990	2990	0
484	20241113	131600	15999435	2990	2990	2990	2990	0
485	20241113	131500	15999435	2990	2990	2990	2990	33
486	20241113	131400	15900765	2990	2990	2990	2990	0
487	20241113	131300	15900765	2990	2990	2990	2990	100
488	20241113	131200	15601765	2990	2990	2990	2990	0
489	20241113	131100	15601765	2990	2990	2990	2990	33
490	20241113	131000	15503095	2990	2990	2990	2990	0
491	20241113	130900	15503095	2990	2990	2990	2990	0
492	20241113	130800	15503095	2990	2990	2990	2990	0
493	20241113	130700	15503095	2990	2990	2990	2990	0
494	20241113	130600	15503095	2990	2990	2990	2990	0
495	20241113	130500	15503095	2990	2990	2990	2990	0
496	20241113	130400	15503095	2990	2990	2990	2990	0
497	20241113	130300	15503095	2990	2990	2990	2990	0
498	20241113	130200	15503095	2990	2990	2990	2990	0
499	20241113	130100	15503095	2990	3010	3010	2990	35
500	20241113	130000	15398405	2990	2990	2990	2990	0
501	20241113	125900	15398405	2990	2990	2990	2990	0
502	20241113	125800	15398405	2990	2990	2990	2990	33
503	20241113	125700	15299735	2990	2990	2990	2990	33
504	20241113	125600	15201065	2990	3000	3000	2990	33
505	20241113	125500	15102310	3030	3030	3030	3030	0
506	20241113	125400	15102310	3030	3030	3030	3030	0
507	20241113	125300	15102310	3030	3030	3030	3030	0
508	20241113	125200	15102310	3030	3030	3030	3030	0
509	20241113	125100	15102310	3030	3030	3030	3030	0
510	20241113	125000	15102310	3030	3030	3030	3030	0
511	20241113	124900	15102310	3030	3030	3030	3030	1
512	20241113	124800	15099280	3030	3030	3030	3030	0
513	20241113	124700	15099280	3030	3030	3030	3030	0
514	20241113	124600	15099280	3030	3030	3030	3030	0
515	20241113	124500	15099280	3030	3030	3030	3030	0
516	20241113	124400	15099280	3030	3030	3030	3030	0
517	20241113	124300	15099280	3030	3030	3030	3030	0
518	20241113	124200	15099280	3030	3030	3030	3030	0
519	20241113	124100	15099280	3030	3030	3030	3030	0
520	20241113	124000	15099280	3030	3030	3030	3030	1
521	20241113	123900	15096250	3025	3025	3025	3025	0
522	20241113	123800	15096250	3025	3025	3025	3025	0
523	20241113	123700	15096250	3025	3025	3025	3025	1
524	20241113	123600	15093225	3025	3025	3025	3025	0
525	20241113	123500	15093225	3025	3025	3025	3025	0
526	20241113	123400	15093225	3025	3025	3025	3025	0
527	20241113	123300	15093225	3025	3025	3025	3025	0
528	20241113	123200	15093225	3025	3025	3025	3025	0
529	20241113	123100	15093225	3025	3025	3025	3025	1
530	20241113	123000	15090200	2990	2990	2990	2990	0
531	20241113	122900	15090200	2990	2990	2990	2990	0
532	20241113	122800	15090200	2990	2990	2990	2990	0
533	20241113	122700	15090200	2990	2990	2990	2990	0
534	20241113	122600	15090200	2990	2990	2990	2990	0
535	20241113	122500	15090200	2990	2990	2990	2990	0
536	20241113	122400	15090200	2990	2990	2990	2990	0
537	20241113	122300	15090200	2990	2990	2990	2990	0
538	20241113	122200	15090200	2990	2990	2990	2990	0
539	20241113	122100	15090200	2990	2990	2990	2990	0
540	20241113	122000	15090200	2990	2990	2990	2990	0
541	20241113	121900	15090200	2990	2990	2990	2990	0
542	20241113	121800	15090200	2990	2990	2990	2990	0
543	20241113	121700	15090200	2990	2990	2990	2990	0
544	20241113	121600	15090200	2990	2990	2990	2990	0
545	20241113	121500	15090200	2990	2990	2990	2990	0
546	20241113	121400	15090200	2990	2990	2990	2990	0
547	20241113	121300	15090200	2990	2990	2990	2990	0
548	20241113	121200	15090200	2990	2990	2990	2990	0
549	20241113	121100	15090200	2990	2990	2990	2990	0
550	20241113	121000	15090200	2990	2990	2990	2990	0
551	20241113	120900	15090200	2990	2990	2990	2990	0
552	20241113	120800	15090200	2990	2995	2995	2990	496
553	20241113	120700	13605800	2995	2995	2995	2995	74
554	20241113	120600	13384170	3035	3035	3035	3035	0
555	20241113	120500	13384170	3035	3035	3035	3035	21
556	20241113	120400	13320435	2995	2995	2995	2995	0
557	20241113	120300	13320435	2995	2995	2995	2995	0
558	20241113	120200	13320435	2995	2995	2995	2995	0
559	20241113	120100	13320435	2995	2995	2995	2995	0
560	20241113	120000	13320435	2995	2995	2995	2995	0
561	20241113	115900	13320435	2995	2995	2995	2995	0
562	20241113	115800	13320435	2995	2995	2995	2995	0
563	20241113	115700	13320435	2995	2995	2995	2995	0
564	20241113	115600	13320435	2995	2995	2995	2995	0
565	20241113	115500	13320435	2995	2995	2995	2995	0
566	20241113	115400	13320435	2995	2995	2995	2995	0
567	20241113	115300	13320435	2995	2995	2995	2995	0
568	20241113	115200	13320435	2995	2995	2995	2995	0
569	20241113	115100	13320435	2995	2995	2995	2995	0
570	20241113	115000	13320435	2995	2995	2995	2995	0
571	20241113	114900	13320435	2995	2995	2995	2995	0
572	20241113	114800	13320435	2995	2995	2995	2995	0
573	20241113	114700	13320435	2995	2995	2995	2995	33
574	20241113	114600	13221600	2995	2995	2995	2995	0
575	20241113	114500	13221600	2995	2995	2995	2995	0
576	20241113	114400	13221600	2995	2995	2995	2995	0
577	20241113	114300	13221600	2995	2995	2995	2995	0
578	20241113	114200	13221600	2995	2995	2995	2995	0
579	20241113	114100	13221600	2995	2995	2995	2995	0
580	20241113	114000	13221600	2995	3000	3000	2995	33
581	20241113	113900	13122750	3045	3045	3045	3045	0
582	20241113	113800	13122750	3045	3045	3045	3045	0
583	20241113	113700	13122750	3045	3045	3045	3045	0
584	20241113	113600	13122750	3045	3045	3045	3045	0
585	20241113	113500	13122750	3045	3045	3045	3045	0
586	20241113	113400	13122750	3045	3045	3045	3045	0
587	20241113	113300	13122750	3045	3045	3045	3045	0
588	20241113	113200	13122750	3045	3045	3045	3045	0
589	20241113	113100	13122750	3045	3045	3045	3045	0
590	20241113	113000	13122750	3045	3045	3045	3045	0
591	20241113	112900	13122750	3045	3045	3045	3045	0
592	20241113	112800	13122750	3045	3045	3045	3045	1
593	20241113	112700	13119705	3045	3045	3045	3045	0
594	20241113	112600	13119705	3045	3045	3045	3045	16
595	20241113	112500	13070985	3050	3050	3050	3050	0
596	20241113	112400	13070985	3050	3050	3050	3050	0
597	20241113	112300	13070985	3050	3050	3050	3050	0
598	20241113	112200	13070985	3050	3050	3050	3050	0
599	20241113	112100	13070985	3050	3040	3050	3040	500
600	20241113	112000	11548075	2990	3045	3045	2990	560
601	20241113	111900	9866780	3045	3045	3045	3045	0
602	20241113	111800	9866780	3045	3045	3045	3045	0
603	20241113	111700	9866780	3045	3045	3045	3045	0
604	20241113	111600	9866780	3045	3045	3045	3045	0
605	20241113	111500	9866780	3045	3045	3045	3045	0
606	20241113	111400	9866780	3045	3045	3045	3045	0
607	20241113	111300	9866780	3045	3045	3045	3045	0
608	20241113	111200	9866780	3045	3045	3045	3045	0
609	20241113	111100	9866780	3045	3045	3045	3045	0
610	20241113	111000	9866780	3045	3045	3045	3045	0
611	20241113	110900	9866780	3045	3045	3045	3045	0
612	20241113	110800	9866780	3045	3045	3045	3045	0
613	20241113	110700	9866780	3045	3045	3045	3045	0
614	20241113	110600	9866780	3045	3045	3045	3045	0
615	20241113	110500	9866780	3045	3045	3045	3045	0
616	20241113	110400	9866780	3045	3045	3045	3045	0
617	20241113	110300	9866780	3045	3045	3045	3045	0
618	20241113	110200	9866780	3045	3045	3045	3045	0
619	20241113	110100	9866780	3045	3045	3045	3045	0
620	20241113	110000	9866780	3045	3045	3045	3045	0
621	20241113	105900	9866780	3045	3045	3045	3045	0
622	20241113	105800	9866780	3045	3045	3045	3045	0
623	20241113	105700	9866780	3045	3045	3045	3045	0
624	20241113	105600	9866780	3045	3045	3045	3045	0
625	20241113	105500	9866780	3045	3045	3045	3045	0
626	20241113	105400	9866780	3045	3045	3045	3045	1
627	20241113	105300	9863735	2990	2990	2990	2990	0
628	20241113	105200	9863735	2990	2990	2990	2990	0
629	20241113	105100	9863735	2990	3020	3020	2990	1073
630	20241113	105000	6635780	3045	3045	3045	3045	0
631	20241113	104900	6635780	3045	3045	3045	3045	0
632	20241113	104800	6635780	3045	3045	3045	3045	0
633	20241113	104700	6635780	3045	3045	3045	3045	0
634	20241113	104600	6635780	3045	3045	3045	3045	42
635	20241113	104500	6507890	3045	3045	3045	3045	0
636	20241113	104400	6507890	3045	3045	3045	3045	3
637	20241113	104300	6498755	3045	3045	3045	3045	5
638	20241113	104200	6483530	3045	3045	3045	3045	0
639	20241113	104100	6483530	3045	3045	3045	3045	0
640	20241113	104000	6483530	3045	3045	3045	3045	0
641	20241113	103900	6483530	3045	3045	3045	3045	0
642	20241113	103800	6483530	3045	3045	3045	3045	0
643	20241113	103700	6483530	3045	3045	3045	3045	0
644	20241113	103600	6483530	3045	3045	3045	3045	0
645	20241113	103500	6483530	3045	3045	3045	3045	0
646	20241113	103400	6483530	3045	3045	3045	3045	0
647	20241113	103300	6483530	3045	3045	3045	3045	10
648	20241113	103200	6453080	3045	3045	3045	3045	13
649	20241113	103100	6413495	3050	3050	3050	3050	0
650	20241113	103000	6413495	3050	3050	3050	3050	0
651	20241113	102900	6413495	3050	3050	3050	3050	0
652	20241113	102800	6413495	3050	3050	3050	3050	0
653	20241113	102700	6413495	3050	3050	3050	3050	0
654	20241113	102600	6413495	3050	3050	3050	3050	0
655	20241113	102500	6413495	3050	3050	3050	3050	0
656	20241113	102400	6413495	3050	3050	3050	3050	0
657	20241113	102300	6413495	3050	3050	3050	3050	0
658	20241113	102200	6413495	3050	3030	3050	3020	402
659	20241113	102100	5197290	3050	3050	3050	3050	0
660	20241113	102000	5197290	3050	3050	3050	3050	0
661	20241113	101900	5197290	3050	3050	3050	3050	0
662	20241113	101800	5197290	3050	3050	3050	3050	0
663	20241113	101700	5197290	3050	3050	3050	3050	0
664	20241113	101600	5197290	3050	3050	3050	3050	0
665	20241113	101500	5197290	3050	3050	3050	3050	0
666	20241113	101400	5197290	3050	3050	3050	3050	1
667	20241113	101300	5194240	3030	3030	3030	3030	0
668	20241113	101200	5194240	3030	3030	3030	3030	7
669	20241113	101100	5173030	3030	3030	3030	3030	0
670	20241113	101000	5173030	3030	3030	3030	3030	0
671	20241113	100900	5173030	3030	3030	3030	3030	0
672	20241113	100800	5173030	3030	3030	3030	3030	0
673	20241113	100700	5173030	3030	3035	3035	3030	26
674	20241113	100600	5094225	3055	3055	3055	3055	0
675	20241113	100500	5094225	3055	3055	3055	3055	0
676	20241113	100400	5094225	3055	3055	3055	3055	0
677	20241113	100300	5094225	3055	3055	3055	3055	0
678	20241113	100200	5094225	3055	3055	3055	3055	0
679	20241113	100100	5094225	3055	3055	3055	3055	0
680	20241113	100000	5094225	3055	3055	3055	3055	0
681	20241113	095900	5094225	3055	3055	3055	3055	1
682	20241113	095800	5091170	3055	3055	3055	3055	0
683	20241113	095700	5091170	3055	3055	3055	3055	0
684	20241113	095600	5091170	3055	3055	3055	3055	0
685	20241113	095500	5091170	3055	3055	3055	3055	0
686	20241113	095400	5091170	3055	3055	3055	3055	0
687	20241113	095300	5091170	3055	3055	3055	3055	0
688	20241113	095200	5091170	3055	3055	3055	3055	0
689	20241113	095100	5091170	3055	3055	3055	3055	0
690	20241113	095000	5091170	3055	3055	3055	3055	0
691	20241113	094900	5091170	3055	3055	3055	3055	0
692	20241113	094800	5091170	3055	3055	3055	3055	9
693	20241113	094700	5063675	3055	3055	3055	3055	0
694	20241113	094600	5063675	3055	3055	3055	3055	0
695	20241113	094500	5063675	3055	3055	3055	3055	0
696	20241113	094400	5063675	3055	3055	3055	3055	0
697	20241113	094300	5063675	3055	3055	3055	3055	5
698	20241113	094200	5048400	3055	3055	3055	3055	1
699	20241113	094100	5045345	3055	3055	3055	3055	0
700	20241113	094000	5045345	3055	3055	3055	3055	0
701	20241113	093900	5045345	3055	3055	3055	3055	0
702	20241113	093800	5045345	3055	3055	3055	3055	0
703	20241113	093700	5045345	3055	3055	3055	3055	69
704	20241113	093600	4834550	3055	3055	3055	3055	0
705	20241113	093500	4834550	3055	3055	3055	3055	0
706	20241113	093400	4834550	3055	3055	3055	3055	10
707	20241113	093300	4804000	3045	3045	3045	3045	0
708	20241113	093200	4804000	3045	3045	3045	3045	0
709	20241113	093100	4804000	3045	3045	3045	3045	0
710	20241113	093000	4804000	3045	3045	3045	3045	0
711	20241113	092900	4804000	3045	3055	3055	3045	410
712	20241113	092800	3551550	3055	3055	3055	3055	0
713	20241113	092700	3551550	3055	3055	3055	3055	0
714	20241113	092600	3551550	3055	3055	3055	3055	0
715	20241113	092500	3551550	3055	3055	3055	3055	0
716	20241113	092400	3551550	3055	3055	3055	3055	0
717	20241113	092300	3551550	3055	3055	3055	3055	0
718	20241113	092200	3551550	3055	3055	3055	3055	0
719	20241113	092100	3551550	3055	3025	3055	3025	32
720	20241113	092000	3454670	3030	3030	3030	3030	0
721	20241113	091900	3454670	3030	3030	3030	3030	0
722	20241113	091800	3454670	3030	3030	3030	3030	0
723	20241113	091700	3454670	3030	3030	3030	3030	0
724	20241113	091600	3454670	3030	3030	3030	3030	0
725	20241113	091500	3454670	3030	3030	3030	3030	0
726	20241113	091400	3454670	3030	3030	3030	3030	0
727	20241113	091300	3454670	3030	3030	3030	3030	0
728	20241113	091200	3454670	3030	3030	3030	3030	0
729	20241113	091100	3454670	3030	3030	3030	3030	11
730	20241113	091000	3421340	3035	3035	3035	3035	0
731	20241113	090900	3421340	3035	3035	3035	3035	100
732	20241113	090800	3117840	3035	3035	3035	3035	0
733	20241113	090700	3117840	3035	3035	3035	3035	5
734	20241113	090600	3102665	3035	3035	3035	3035	0
735	20241113	090500	3102665	3035	3035	3035	3035	0
736	20241113	090400	3102665	3035	3035	3035	3035	0
737	20241113	090300	3102665	3035	3035	3035	3035	0
738	20241113	090200	3102665	3035	3005	3035	3005	11
739	20241113	090100	3069430	2995	3000	3000	2995	1005
740	20241113	090000	57000	3000	3000	3000	3000	19