KissMeData/376290/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210600	17213450	2980	2980	2980	2980	27
3	20241114	210500	17213450	2980	2980	2980	2980	0
4	20241114	210400	17213450	2980	2980	2980	2980	0
5	20241114	210300	17213450	2980	2980	2980	2980	0
6	20241114	210200	17213450	2980	2980	2980	2980	0
7	20241114	210100	17213450	2980	2980	2980	2980	0
8	20241114	210000	17213450	2980	2980	2980	2980	0
9	20241114	205900	17213450	2980	2980	2980	2980	0
10	20241114	205800	17213450	2980	2980	2980	2980	0
11	20241114	205700	17213450	2980	2980	2980	2980	0
12	20241114	205600	17213450	2980	2980	2980	2980	0
13	20241114	205500	17213450	2980	2980	2980	2980	0
14	20241114	205400	17213450	2980	2980	2980	2980	0
15	20241114	205300	17213450	2980	2980	2980	2980	0
16	20241114	205200	17213450	2980	2980	2980	2980	0
17	20241114	205100	17213450	2980	2980	2980	2980	0
18	20241114	205000	17213450	2980	2980	2980	2980	0
19	20241114	204900	17213450	2980	2980	2980	2980	0
20	20241114	204800	17213450	2980	2980	2980	2980	0
21	20241114	204700	17213450	2980	2980	2980	2980	0
22	20241114	204600	17213450	2980	2980	2980	2980	0
23	20241114	204500	17213450	2980	2980	2980	2980	0
24	20241114	204400	17213450	2980	2980	2980	2980	0
25	20241114	204300	17213450	2980	2980	2980	2980	0
26	20241114	204200	17213450	2980	2980	2980	2980	0
27	20241114	204100	17213450	2980	2980	2980	2980	0
28	20241114	204000	17213450	2980	2980	2980	2980	0
29	20241114	203900	17213450	2980	2980	2980	2980	0
30	20241114	203800	17213450	2980	2980	2980	2980	0
31	20241114	203700	17213450	2980	2980	2980	2980	0
32	20241114	203600	17213450	2980	2980	2980	2980	27
33	20241114	203500	17213450	2980	2980	2980	2980	0
34	20241114	203400	17213450	2980	2980	2980	2980	0
35	20241114	203300	17213450	2980	2980	2980	2980	0
36	20241114	203200	17213450	2980	2980	2980	2980	0
37	20241114	203100	17213450	2980	2980	2980	2980	0
38	20241114	203000	17213450	2980	2980	2980	2980	0
39	20241114	202900	17213450	2980	2980	2980	2980	0
40	20241114	202800	17213450	2980	2980	2980	2980	0
41	20241114	202700	17213450	2980	2980	2980	2980	0
42	20241114	202600	17213450	2980	2980	2980	2980	0
43	20241114	202500	17213450	2980	2980	2980	2980	0
44	20241114	202400	17213450	2980	2980	2980	2980	0
45	20241114	202300	17213450	2980	2980	2980	2980	0
46	20241114	202200	17213450	2980	2980	2980	2980	0
47	20241114	202100	17213450	2980	2980	2980	2980	0
48	20241114	202000	17213450	2980	2980	2980	2980	0
49	20241114	201900	17213450	2980	2980	2980	2980	0
50	20241114	201800	17213450	2980	2980	2980	2980	0
51	20241114	201700	17213450	2980	2980	2980	2980	0
52	20241114	201600	17213450	2980	2980	2980	2980	0
53	20241114	201500	17213450	2980	2980	2980	2980	0
54	20241114	201400	17213450	2980	2980	2980	2980	0
55	20241114	201300	17213450	2980	2980	2980	2980	0
56	20241114	201200	17213450	2980	2980	2980	2980	0
57	20241114	201100	17213450	2980	2980	2980	2980	0
58	20241114	201000	17213450	2980	2980	2980	2980	0
59	20241114	200900	17213450	2980	2980	2980	2980	0
60	20241114	200800	17213450	2980	2980	2980	2980	0
61	20241114	200700	17213450	2980	2980	2980	2980	0
62	20241114	200600	17213450	2980	2980	2980	2980	27
63	20241114	200500	17213450	2980	2980	2980	2980	0
64	20241114	200400	17213450	2980	2980	2980	2980	0
65	20241114	200300	17213450	2980	2980	2980	2980	0
66	20241114	200200	17213450	2980	2980	2980	2980	0
67	20241114	200100	17213450	2980	2980	2980	2980	0
68	20241114	200000	17213450	2980	2980	2980	2980	0
69	20241114	195900	17213450	2980	2980	2980	2980	0
70	20241114	195800	17213450	2980	2980	2980	2980	0
71	20241114	195700	17213450	2980	2980	2980	2980	0
72	20241114	195600	17213450	2980	2980	2980	2980	0
73	20241114	195500	17213450	2980	2980	2980	2980	0
74	20241114	195400	17213450	2980	2980	2980	2980	0
75	20241114	195300	17213450	2980	2980	2980	2980	0
76	20241114	195200	17213450	2980	2980	2980	2980	0
77	20241114	195100	17213450	2980	2980	2980	2980	0
78	20241114	195000	17213450	2980	2980	2980	2980	0
79	20241114	194900	17213450	2980	2980	2980	2980	0
80	20241114	194800	17213450	2980	2980	2980	2980	0
81	20241114	194700	17213450	2980	2980	2980	2980	0
82	20241114	194600	17213450	2980	2980	2980	2980	0
83	20241114	194500	17213450	2980	2980	2980	2980	0
84	20241114	194400	17213450	2980	2980	2980	2980	0
85	20241114	194300	17213450	2980	2980	2980	2980	0
86	20241114	194200	17213450	2980	2980	2980	2980	0
87	20241114	194100	17213450	2980	2980	2980	2980	0
88	20241114	194000	17213450	2980	2980	2980	2980	0
89	20241114	193900	17213450	2980	2980	2980	2980	0
90	20241114	193800	17213450	2980	2980	2980	2980	0
91	20241114	193700	17213450	2980	2980	2980	2980	0
92	20241114	193600	17213450	2980	2980	2980	2980	27
93	20241114	193500	17213450	2980	2980	2980	2980	0
94	20241114	193400	17213450	2980	2980	2980	2980	0
95	20241114	193300	17213450	2980	2980	2980	2980	0
96	20241114	193200	17213450	2980	2980	2980	2980	0
97	20241114	193100	17213450	2980	2980	2980	2980	0
98	20241114	193000	17213450	2980	2980	2980	2980	0
99	20241114	192900	17213450	2980	2980	2980	2980	0
100	20241114	192800	17213450	2980	2980	2980	2980	0
101	20241114	192700	17213450	2980	2980	2980	2980	0
102	20241114	192600	17213450	2980	2980	2980	2980	0
103	20241114	192500	17213450	2980	2980	2980	2980	0
104	20241114	192400	17213450	2980	2980	2980	2980	0
105	20241114	192300	17213450	2980	2980	2980	2980	0
106	20241114	192200	17213450	2980	2980	2980	2980	0
107	20241114	192100	17213450	2980	2980	2980	2980	0
108	20241114	192000	17213450	2980	2980	2980	2980	0
109	20241114	191900	17213450	2980	2980	2980	2980	0
110	20241114	191800	17213450	2980	2980	2980	2980	0
111	20241114	191700	17213450	2980	2980	2980	2980	0
112	20241114	191600	17213450	2980	2980	2980	2980	0
113	20241114	191500	17213450	2980	2980	2980	2980	0
114	20241114	191400	17213450	2980	2980	2980	2980	0
115	20241114	191300	17213450	2980	2980	2980	2980	0
116	20241114	191200	17213450	2980	2980	2980	2980	0
117	20241114	191100	17213450	2980	2980	2980	2980	0
118	20241114	191000	17213450	2980	2980	2980	2980	0
119	20241114	190900	17213450	2980	2980	2980	2980	0
120	20241114	190800	17213450	2980	2980	2980	2980	0
121	20241114	190700	17213450	2980	2980	2980	2980	0
122	20241114	190600	17213450	2980	2980	2980	2980	27
123	20241114	190500	17213450	2980	2980	2980	2980	0
124	20241114	190400	17213450	2980	2980	2980	2980	0
125	20241114	190300	17213450	2980	2980	2980	2980	0
126	20241114	190200	17213450	2980	2980	2980	2980	0
127	20241114	190100	17213450	2980	2980	2980	2980	0
128	20241114	190000	17213450	2980	2980	2980	2980	0
129	20241114	185900	17213450	2980	2980	2980	2980	0
130	20241114	185800	17213450	2980	2980	2980	2980	0
131	20241114	185700	17213450	2980	2980	2980	2980	0
132	20241114	185600	17213450	2980	2980	2980	2980	0
133	20241114	185500	17213450	2980	2980	2980	2980	0
134	20241114	185400	17213450	2980	2980	2980	2980	0
135	20241114	185300	17213450	2980	2980	2980	2980	0
136	20241114	185200	17213450	2980	2980	2980	2980	0
137	20241114	185100	17213450	2980	2980	2980	2980	0
138	20241114	185000	17213450	2980	2980	2980	2980	0
139	20241114	184900	17213450	2980	2980	2980	2980	0
140	20241114	184800	17213450	2980	2980	2980	2980	0
141	20241114	184700	17213450	2980	2980	2980	2980	0
142	20241114	184600	17213450	2980	2980	2980	2980	0
143	20241114	184500	17213450	2980	2980	2980	2980	0
144	20241114	184400	17213450	2980	2980	2980	2980	0
145	20241114	184300	17213450	2980	2980	2980	2980	0
146	20241114	184200	17213450	2980	2980	2980	2980	0
147	20241114	184100	17213450	2980	2980	2980	2980	0
148	20241114	184000	17213450	2980	2980	2980	2980	0
149	20241114	183900	17213450	2980	2980	2980	2980	0
150	20241114	183800	17213450	2980	2980	2980	2980	0
151	20241114	183700	17213450	2980	2980	2980	2980	0
152	20241114	183600	17213450	2980	2980	2980	2980	27
153	20241114	183500	17213450	2980	2980	2980	2980	0
154	20241114	183400	17213450	2980	2980	2980	2980	0
155	20241114	183300	17213450	2980	2980	2980	2980	0
156	20241114	183200	17213450	2980	2980	2980	2980	0
157	20241114	183100	17213450	2980	2980	2980	2980	0
158	20241114	183000	17213450	2980	2980	2980	2980	0
159	20241114	182900	17213450	2980	2980	2980	2980	0
160	20241114	182800	17213450	2980	2980	2980	2980	0
161	20241114	182700	17213450	2980	2980	2980	2980	0
162	20241114	182600	17213450	2980	2980	2980	2980	0
163	20241114	182500	17213450	2980	2980	2980	2980	0
164	20241114	182400	17213450	2980	2980	2980	2980	0
165	20241114	182300	17213450	2980	2980	2980	2980	0
166	20241114	182200	17213450	2980	2980	2980	2980	0
167	20241114	182100	17213450	2980	2980	2980	2980	0
168	20241114	182000	17213450	2980	2980	2980	2980	0
169	20241114	181900	17213450	2980	2980	2980	2980	0
170	20241114	181800	17213450	2980	2980	2980	2980	0
171	20241114	181700	17213450	2980	2980	2980	2980	0
172	20241114	181600	17213450	2980	2980	2980	2980	0
173	20241114	181500	17213450	2980	2980	2980	2980	0
174	20241114	181400	17213450	2980	2980	2980	2980	0
175	20241114	181300	17213450	2980	2980	2980	2980	0
176	20241114	181200	17213450	2980	2980	2980	2980	0
177	20241114	181100	17213450	2980	2980	2980	2980	0
178	20241114	181000	17213450	2980	2980	2980	2980	0
179	20241114	180900	17213450	2980	2980	2980	2980	0
180	20241114	180800	17213450	2980	2980	2980	2980	0
181	20241114	180700	17213450	2980	2980	2980	2980	0
182	20241114	180600	17213450	2980	2980	2980	2980	27
183	20241114	180500	17213450	2980	2980	2980	2980	0
184	20241114	180400	17213450	2980	2980	2980	2980	0
185	20241114	180300	17213450	2980	2980	2980	2980	0
186	20241114	180200	17213450	2980	2980	2980	2980	0
187	20241114	180100	17213450	2980	2980	2980	2980	0
188	20241114	180000	17213450	2980	2980	2980	2980	0
189	20241114	175900	17213450	2980	2980	2980	2980	0
190	20241114	175800	17213450	2980	2980	2980	2980	0
191	20241114	175700	17213450	2980	2980	2980	2980	0
192	20241114	175600	17213450	2980	2980	2980	2980	0
193	20241114	175500	17213450	2980	2980	2980	2980	0
194	20241114	175400	17213450	2980	2980	2980	2980	0
195	20241114	175300	17213450	2980	2980	2980	2980	0
196	20241114	175200	17213450	2980	2980	2980	2980	0
197	20241114	175100	17213450	2980	2980	2980	2980	0
198	20241114	175000	17213450	2980	2980	2980	2980	0
199	20241114	174900	17213450	2980	2980	2980	2980	0
200	20241114	174800	17213450	2980	2980	2980	2980	0
201	20241114	174700	17213450	2980	2980	2980	2980	0
202	20241114	174600	17213450	2980	2980	2980	2980	0
203	20241114	174500	17213450	2980	2980	2980	2980	0
204	20241114	174400	17213450	2980	2980	2980	2980	0
205	20241114	174300	17213450	2980	2980	2980	2980	0
206	20241114	174200	17213450	2980	2980	2980	2980	0
207	20241114	174100	17213450	2980	2980	2980	2980	0
208	20241114	174000	17213450	2980	2980	2980	2980	0
209	20241114	173900	17213450	2980	2980	2980	2980	0
210	20241114	173800	17213450	2980	2980	2980	2980	0
211	20241114	173700	17213450	2980	2980	2980	2980	0
212	20241114	173600	17213450	2980	2980	2980	2980	27
213	20241114	173500	17213450	2980	2980	2980	2980	0
214	20241114	173400	17213450	2980	2980	2980	2980	0
215	20241114	173300	17213450	2980	2980	2980	2980	0
216	20241114	173200	17213450	2980	2980	2980	2980	0
217	20241114	173100	17213450	2980	2980	2980	2980	0
218	20241114	173000	17213450	2980	2980	2980	2980	0
219	20241114	172900	17213450	2980	2980	2980	2980	0
220	20241114	172800	17213450	2980	2980	2980	2980	0
221	20241114	172700	17213450	2980	2980	2980	2980	0
222	20241114	172600	17213450	2980	2980	2980	2980	0
223	20241114	172500	17213450	2980	2980	2980	2980	0
224	20241114	172400	17213450	2980	2980	2980	2980	0
225	20241114	172300	17213450	2980	2980	2980	2980	0
226	20241114	172200	17213450	2980	2980	2980	2980	0
227	20241114	172100	17213450	2980	2980	2980	2980	0
228	20241114	172000	17213450	2980	2980	2980	2980	0
229	20241114	171900	17213450	2980	2980	2980	2980	0
230	20241114	171800	17213450	2980	2980	2980	2980	0
231	20241114	171700	17213450	2980	2980	2980	2980	0
232	20241114	171600	17213450	2980	2980	2980	2980	0
233	20241114	171500	17213450	2980	2980	2980	2980	0
234	20241114	171400	17213450	2980	2980	2980	2980	0
235	20241114	171300	17213450	2980	2980	2980	2980	0
236	20241114	171200	17213450	2980	2980	2980	2980	0
237	20241114	171100	17213450	2980	2980	2980	2980	0
238	20241114	171000	17213450	2980	2980	2980	2980	0
239	20241114	170900	17213450	2980	2980	2980	2980	0
240	20241114	170800	17213450	2980	2980	2980	2980	0
241	20241114	170700	17213450	2980	2980	2980	2980	0
242	20241114	170600	17213450	2980	2980	2980	2980	27
243	20241114	170500	17213450	2980	2980	2980	2980	0
244	20241114	170400	17213450	2980	2980	2980	2980	0
245	20241114	170300	17213450	2980	2980	2980	2980	0
246	20241114	170200	17213450	2980	2980	2980	2980	0
247	20241114	170100	17213450	2980	2980	2980	2980	0
248	20241114	170000	17213450	2980	2980	2980	2980	0
249	20241114	165900	17213450	2980	2980	2980	2980	0
250	20241114	165800	17213450	2980	2980	2980	2980	0
251	20241114	165700	17213450	2980	2980	2980	2980	0
252	20241114	165600	17213450	2980	2980	2980	2980	0
253	20241114	165500	17213450	2980	2980	2980	2980	0
254	20241114	165400	17213450	2980	2980	2980	2980	0
255	20241114	165300	17213450	2980	2980	2980	2980	0
256	20241114	165200	17213450	2980	2980	2980	2980	0
257	20241114	165100	17213450	2980	2980	2980	2980	0
258	20241114	165000	17213450	2980	2980	2980	2980	0
259	20241114	164900	17213450	2980	2980	2980	2980	0
260	20241114	164800	17213450	2980	2980	2980	2980	0
261	20241114	164700	17213450	2980	2980	2980	2980	0
262	20241114	164600	17213450	2980	2980	2980	2980	0
263	20241114	164500	17213450	2980	2980	2980	2980	0
264	20241114	164400	17213450	2980	2980	2980	2980	0
265	20241114	164300	17213450	2980	2980	2980	2980	0
266	20241114	164200	17213450	2980	2980	2980	2980	0
267	20241114	164100	17213450	2980	2980	2980	2980	0
268	20241114	164000	17213450	2980	2980	2980	2980	0
269	20241114	163900	17213450	2980	2980	2980	2980	0
270	20241114	163800	17213450	2980	2980	2980	2980	0
271	20241114	163700	17213450	2980	2980	2980	2980	0
272	20241114	163600	17213450	2980	2980	2980	2980	27
273	20241114	163500	17213450	2980	2980	2980	2980	0
274	20241114	163400	17213450	2980	2980	2980	2980	0
275	20241114	163300	17213450	2980	2980	2980	2980	0
276	20241114	163200	17213450	2980	2980	2980	2980	0
277	20241114	163100	17213450	2980	2980	2980	2980	0
278	20241114	163000	17213450	2980	2980	2980	2980	27
279	20241114	162900	17132990	2980	2980	2980	2980	0
280	20241114	162800	17132990	2980	2980	2980	2980	0
281	20241114	162700	17132990	2980	2980	2980	2980	0
282	20241114	162600	17132990	2980	2980	2980	2980	0
283	20241114	162500	17132990	2980	2980	2980	2980	0
284	20241114	162400	17132990	2980	2980	2980	2980	0
285	20241114	162300	17132990	2980	2980	2980	2980	0
286	20241114	162200	17132990	2980	2980	2980	2980	0
287	20241114	162100	17132990	2980	2980	2980	2980	0
288	20241114	162000	17132990	2980	2980	2980	2980	0
289	20241114	161900	17132990	2980	2980	2980	2980	0
290	20241114	161800	17132990	2980	2980	2980	2980	0
291	20241114	161700	17132990	2980	2980	2980	2980	0
292	20241114	161600	17132990	2980	2980	2980	2980	0
293	20241114	161500	17132990	2980	2980	2980	2980	0
294	20241114	161400	17132990	2980	2980	2980	2980	0
295	20241114	161300	17132990	2980	2980	2980	2980	0
296	20241114	161200	17132990	2980	2980	2980	2980	0
297	20241114	161100	17132990	2980	2980	2980	2980	0
298	20241114	161000	17132990	2980	2980	2980	2980	0
299	20241114	160900	17132990	2980	2980	2980	2980	5
300	20241114	160800	17118090	2980	2980	2980	2980	0
301	20241114	160700	17118090	2980	2980	2980	2980	0
302	20241114	160600	17118090	2980	2980	2980	2980	0
303	20241114	160500	17118090	2980	2980	2980	2980	0
304	20241114	160400	17118090	2980	2980	2980	2980	0
305	20241114	160300	17118090	2980	2980	2980	2980	0
306	20241114	160200	17118090	2980	2980	2980	2980	0
307	20241114	160100	17118090	2980	2980	2980	2980	0
308	20241114	160000	17118090	2980	2980	2980	2980	0
309	20241114	155900	17118090	2980	2980	2980	2980	0
310	20241114	155800	17118090	2980	2980	2980	2980	0
311	20241114	155700	17118090	2980	2980	2980	2980	0
312	20241114	155600	17118090	2980	2980	2980	2980	0
313	20241114	155500	17118090	2980	2980	2980	2980	0
314	20241114	155400	17118090	2980	2980	2980	2980	0
315	20241114	155300	17118090	2980	2980	2980	2980	0
316	20241114	155200	17118090	2980	2980	2980	2980	0
317	20241114	155100	17118090	2980	2980	2980	2980	0
318	20241114	155000	17118090	2980	2980	2980	2980	0
319	20241114	154900	17118090	2980	2980	2980	2980	0
320	20241114	154800	17118090	2980	2980	2980	2980	0
321	20241114	154700	17118090	2980	2980	2980	2980	0
322	20241114	154600	17118090	2980	2980	2980	2980	0
323	20241114	154500	17118090	2980	2980	2980	2980	1
324	20241114	154400	17115110	2980	2980	2980	2980	0
325	20241114	154300	17115110	2980	2980	2980	2980	0
326	20241114	154200	17115110	2980	2980	2980	2980	0
327	20241114	154100	17115110	2980	2980	2980	2980	0
328	20241114	154000	17115110	2980	2980	2980	2980	0
329	20241114	153900	17115110	2980	2980	2980	2980	0
330	20241114	153800	17115110	2980	2980	2980	2980	0
331	20241114	153700	17115110	2980	2980	2980	2980	0
332	20241114	153600	17115110	2980	2980	2980	2980	1
333	20241114	153500	17112130	2965	2965	2965	2965	4
334	20241114	153400	17100270	2965	2965	2965	2965	0
335	20241114	153300	17100270	2965	2965	2965	2965	0
336	20241114	153200	17100270	2965	2965	2965	2965	0
337	20241114	153100	17100270	2965	2965	2965	2965	0
338	20241114	153000	17100270	2965	2965	2965	2965	0
339	20241114	152900	17100270	2965	2965	2965	2965	0
340	20241114	152800	17100270	2965	2965	2965	2965	0
341	20241114	152700	17100270	2965	2965	2965	2965	0
342	20241114	152600	17100270	2965	2965	2965	2965	0
343	20241114	152500	17100270	2965	2965	2965	2965	0
344	20241114	152400	17100270	2965	2965	2965	2965	0
345	20241114	152300	17100270	2965	2965	2965	2965	8
346	20241114	152200	17076550	2980	2980	2980	2980	3
347	20241114	152100	17067610	2980	2980	2980	2980	0
348	20241114	152000	17067610	2980	2980	2980	2980	0
349	20241114	151900	17067610	2980	2980	2980	2980	0
350	20241114	151800	17067610	2980	2980	2980	2980	0
351	20241114	151700	17067610	2980	2980	2980	2980	0
352	20241114	151600	17067610	2980	2975	2980	2975	80
353	20241114	151500	16829605	2975	2975	2975	2975	0
354	20241114	151400	16829605	2975	2975	2975	2975	0
355	20241114	151300	16829605	2975	2975	2975	2975	0
356	20241114	151200	16829605	2975	2975	2975	2975	0
357	20241114	151100	16829605	2975	2975	2975	2975	0
358	20241114	151000	16829605	2975	2975	2975	2975	0
359	20241114	150900	16829605	2975	2975	2975	2975	0
360	20241114	150800	16829605	2975	2975	2975	2975	0
361	20241114	150700	16829605	2975	2975	2975	2975	0
362	20241114	150600	16829605	2975	2975	2975	2975	0
363	20241114	150500	16829605	2975	2975	2975	2975	0
364	20241114	150400	16829605	2975	2975	2975	2975	0
365	20241114	150300	16829605	2975	2975	2975	2975	0
366	20241114	150200	16829605	2975	2975	2975	2975	0
367	20241114	150100	16829605	2975	2975	2975	2975	0
368	20241114	150000	16829605	2975	2975	2975	2975	0
369	20241114	145900	16829605	2975	2975	2975	2975	0
370	20241114	145800	16829605	2975	2975	2975	2975	0
371	20241114	145700	16829605	2975	2975	2975	2975	0
372	20241114	145600	16829605	2975	2975	2975	2975	0
373	20241114	145500	16829605	2975	2975	2975	2975	0
374	20241114	145400	16829605	2975	2975	2975	2975	0
375	20241114	145300	16829605	2975	2975	2975	2975	0
376	20241114	145200	16829605	2975	2975	2975	2975	0
377	20241114	145100	16829605	2975	2975	2975	2975	0
378	20241114	145000	16829605	2975	2975	2975	2975	8
379	20241114	144900	16805805	2975	2975	2975	2975	0
380	20241114	144800	16805805	2975	2975	2975	2975	0
381	20241114	144700	16805805	2975	2975	2975	2975	0
382	20241114	144600	16805805	2975	2975	2975	2975	0
383	20241114	144500	16805805	2975	2975	2975	2975	0
384	20241114	144400	16805805	2975	2975	2975	2975	0
385	20241114	144300	16805805	2975	2975	2975	2975	0
386	20241114	144200	16805805	2975	2975	2975	2975	0
387	20241114	144100	16805805	2975	2975	2975	2975	0
388	20241114	144000	16805805	2975	2975	2975	2975	0
389	20241114	143900	16805805	2975	2975	2975	2975	0
390	20241114	143800	16805805	2975	2975	2975	2975	0
391	20241114	143700	16805805	2975	2975	2975	2975	0
392	20241114	143600	16805805	2975	2975	2975	2975	0
393	20241114	143500	16805805	2975	2975	2975	2975	0
394	20241114	143400	16805805	2975	2975	2975	2975	0
395	20241114	143300	16805805	2975	2975	2975	2975	0
396	20241114	143200	16805805	2975	2975	2975	2975	0
397	20241114	143100	16805805	2975	2975	2975	2975	0
398	20241114	143000	16805805	2975	2975	2975	2975	1
399	20241114	142900	16802830	2970	2975	2975	2970	213
400	20241114	142800	16170215	2970	2970	2970	2970	0
401	20241114	142700	16170215	2970	2970	2970	2970	0
402	20241114	142600	16170215	2970	2970	2970	2970	0
403	20241114	142500	16170215	2970	2970	2970	2970	0
404	20241114	142400	16170215	2970	2970	2970	2970	0
405	20241114	142300	16170215	2970	2970	2970	2970	0
406	20241114	142200	16170215	2970	2970	2970	2970	100
407	20241114	142100	15873215	2980	2980	2980	2980	0
408	20241114	142000	15873215	2980	2980	2980	2980	0
409	20241114	141900	15873215	2980	2980	2980	2980	0
410	20241114	141800	15873215	2980	2980	2980	2980	0
411	20241114	141700	15873215	2980	2980	2980	2980	579
412	20241114	141600	14147795	2970	2970	2970	2970	0
413	20241114	141500	14147795	2970	2970	2970	2970	0
414	20241114	141400	14147795	2970	2970	2970	2970	0
415	20241114	141300	14147795	2970	2970	2970	2970	0
416	20241114	141200	14147795	2970	2970	2970	2970	0
417	20241114	141100	14147795	2970	2970	2970	2970	0
418	20241114	141000	14147795	2970	2970	2970	2970	89
419	20241114	140900	13883465	2970	2970	2970	2970	0
420	20241114	140800	13883465	2970	2970	2970	2970	100
421	20241114	140700	13586465	2980	2980	2980	2980	0
422	20241114	140600	13586465	2980	2980	2980	2980	0
423	20241114	140500	13586465	2980	2980	2980	2980	0
424	20241114	140400	13586465	2980	2980	2980	2980	0
425	20241114	140300	13586465	2980	2980	2980	2980	0
426	20241114	140200	13586465	2980	2980	2980	2980	5
427	20241114	140100	13571565	2980	2980	2980	2980	0
428	20241114	140000	13571565	2980	2980	2980	2980	0
429	20241114	135900	13571565	2980	2980	2980	2980	0
430	20241114	135800	13571565	2980	2980	2980	2980	0
431	20241114	135700	13571565	2980	2980	2980	2980	0
432	20241114	135600	13571565	2980	2980	2980	2980	0
433	20241114	135500	13571565	2980	2980	2980	2980	16
434	20241114	135400	13523885	2980	2980	2980	2980	0
435	20241114	135300	13523885	2980	2980	2980	2980	0
436	20241114	135200	13523885	2980	2980	2980	2980	0
437	20241114	135100	13523885	2980	2980	2980	2980	0
438	20241114	135000	13523885	2980	2980	2980	2980	0
439	20241114	134900	13523885	2980	2980	2980	2980	0
440	20241114	134800	13523885	2980	2980	2980	2980	0
441	20241114	134700	13523885	2980	2980	2980	2980	0
442	20241114	134600	13523885	2980	2980	2980	2980	0
443	20241114	134500	13523885	2980	2980	2980	2980	0
444	20241114	134400	13523885	2980	2980	2980	2980	1
445	20241114	134300	13520905	2970	2970	2970	2970	1
446	20241114	134200	13517935	2980	2980	2980	2980	0
447	20241114	134100	13517935	2980	2980	2980	2980	0
448	20241114	134000	13517935	2980	2980	2980	2980	0
449	20241114	133900	13517935	2980	2980	2980	2980	10
450	20241114	133800	13488135	2975	2975	2975	2975	0
451	20241114	133700	13488135	2975	2975	2975	2975	0
452	20241114	133600	13488135	2975	2975	2975	2975	1
453	20241114	133500	13485160	2975	2975	2975	2975	0
454	20241114	133400	13485160	2975	2975	2975	2975	0
455	20241114	133300	13485160	2975	2975	2975	2975	0
456	20241114	133200	13485160	2975	2975	2975	2975	0
457	20241114	133100	13485160	2975	2975	2975	2975	4
458	20241114	133000	13473260	2975	2975	2975	2975	0
459	20241114	132900	13473260	2975	2975	2975	2975	0
460	20241114	132800	13473260	2975	2975	2975	2975	0
461	20241114	132700	13473260	2975	2975	2975	2975	0
462	20241114	132600	13473260	2975	2975	2975	2975	0
463	20241114	132500	13473260	2975	2975	2975	2975	0
464	20241114	132400	13473260	2975	2975	2975	2975	0
465	20241114	132300	13473260	2975	2975	2975	2975	0
466	20241114	132200	13473260	2975	2975	2975	2975	0
467	20241114	132100	13473260	2975	2975	2975	2975	0
468	20241114	132000	13473260	2975	2975	2975	2975	0
469	20241114	131900	13473260	2975	2975	2975	2975	0
470	20241114	131800	13473260	2975	2975	2975	2975	0
471	20241114	131700	13473260	2975	2975	2975	2975	0
472	20241114	131600	13473260	2975	2975	2975	2975	0
473	20241114	131500	13473260	2975	2975	2975	2975	0
474	20241114	131400	13473260	2975	2975	2975	2975	0
475	20241114	131300	13473260	2975	2975	2975	2975	0
476	20241114	131200	13473260	2975	2975	2975	2975	0
477	20241114	131100	13473260	2975	2975	2975	2975	1
478	20241114	131000	13470285	2980	2980	2980	2980	0
479	20241114	130900	13470285	2980	2980	2980	2980	0
480	20241114	130800	13470285	2980	2980	2980	2980	0
481	20241114	130700	13470285	2980	2980	2980	2980	0
482	20241114	130600	13470285	2980	2980	2980	2980	0
483	20241114	130500	13470285	2980	2980	2980	2980	0
484	20241114	130400	13470285	2980	2980	2980	2980	0
485	20241114	130300	13470285	2980	2980	2980	2980	0
486	20241114	130200	13470285	2980	2980	2980	2980	0
487	20241114	130100	13470285	2980	2980	2980	2980	0
488	20241114	130000	13470285	2980	2980	2980	2980	0
489	20241114	125900	13470285	2980	2980	2980	2980	0
490	20241114	125800	13470285	2980	2980	2980	2980	0
491	20241114	125700	13470285	2980	2980	2980	2980	0
492	20241114	125600	13470285	2980	2980	2980	2980	0
493	20241114	125500	13470285	2980	2980	2980	2980	0
494	20241114	125400	13470285	2980	2980	2980	2980	0
495	20241114	125300	13470285	2980	2980	2980	2980	0
496	20241114	125200	13470285	2980	2980	2980	2980	1
497	20241114	125100	13467305	2965	2965	2965	2965	0
498	20241114	125000	13467305	2965	2965	2965	2965	0
499	20241114	124900	13467305	2965	2965	2965	2965	0
500	20241114	124800	13467305	2965	2965	2965	2965	0
501	20241114	124700	13467305	2965	2965	2965	2965	0
502	20241114	124600	13467305	2965	2965	2965	2965	0
503	20241114	124500	13467305	2965	2965	2965	2965	0
504	20241114	124400	13467305	2965	2965	2965	2965	0
505	20241114	124300	13467305	2965	2965	2965	2965	0
506	20241114	124200	13467305	2965	2965	2965	2965	0
507	20241114	124100	13467305	2965	2965	2965	2965	0
508	20241114	124000	13467305	2965	2965	2965	2965	0
509	20241114	123900	13467305	2965	2965	2965	2965	0
510	20241114	123800	13467305	2965	2965	2965	2965	0
511	20241114	123700	13467305	2965	2965	2965	2965	0
512	20241114	123600	13467305	2965	2965	2965	2965	0
513	20241114	123500	13467305	2965	2965	2965	2965	0
514	20241114	123400	13467305	2965	2965	2965	2965	0
515	20241114	123300	13467305	2965	2965	2965	2965	1
516	20241114	123200	13464340	2985	2985	2985	2985	0
517	20241114	123100	13464340	2985	2985	2985	2985	0
518	20241114	123000	13464340	2985	2985	2985	2985	0
519	20241114	122900	13464340	2985	2985	2985	2985	0
520	20241114	122800	13464340	2985	2985	2985	2985	0
521	20241114	122700	13464340	2985	2985	2985	2985	0
522	20241114	122600	13464340	2985	2985	2985	2985	0
523	20241114	122500	13464340	2985	2985	2985	2985	1
524	20241114	122400	13461355	2980	2980	2980	2980	0
525	20241114	122300	13461355	2980	2980	2980	2980	0
526	20241114	122200	13461355	2980	2980	2980	2980	0
527	20241114	122100	13461355	2980	2980	2980	2980	0
528	20241114	122000	13461355	2980	2980	2980	2980	0
529	20241114	121900	13461355	2980	2980	2980	2980	0
530	20241114	121800	13461355	2980	2980	2980	2980	0
531	20241114	121700	13461355	2980	2980	2980	2980	0
532	20241114	121600	13461355	2980	2980	2980	2980	0
533	20241114	121500	13461355	2980	2980	2980	2980	0
534	20241114	121400	13461355	2980	2980	2980	2980	0
535	20241114	121300	13461355	2980	2980	2980	2980	0
536	20241114	121200	13461355	2980	2980	2980	2980	0
537	20241114	121100	13461355	2980	2980	2980	2980	0
538	20241114	121000	13461355	2980	2980	2980	2980	0
539	20241114	120900	13461355	2980	2980	2980	2980	0
540	20241114	120800	13461355	2980	2980	2980	2980	0
541	20241114	120700	13461355	2980	2980	2980	2980	0
542	20241114	120600	13461355	2980	2980	2980	2980	0
543	20241114	120500	13461355	2980	2980	2980	2980	0
544	20241114	120400	13461355	2980	2980	2980	2980	0
545	20241114	120300	13461355	2980	2980	2980	2980	0
546	20241114	120200	13461355	2980	2980	2980	2980	0
547	20241114	120100	13461355	2980	2980	2980	2980	0
548	20241114	120000	13461355	2980	2980	2980	2980	0
549	20241114	115900	13461355	2980	2980	2980	2980	0
550	20241114	115800	13461355	2980	2980	2980	2980	0
551	20241114	115700	13461355	2980	2980	2980	2980	0
552	20241114	115600	13461355	2980	2980	2980	2980	0
553	20241114	115500	13461355	2980	2980	2980	2980	0
554	20241114	115400	13461355	2980	2980	2980	2980	0
555	20241114	115300	13461355	2980	2980	2980	2980	163
556	20241114	115200	12975615	2975	2975	2975	2975	0
557	20241114	115100	12975615	2975	2975	2975	2975	0
558	20241114	115000	12975615	2975	2975	2975	2975	0
559	20241114	114900	12975615	2975	2975	2975	2975	11
560	20241114	114800	12942890	2980	2980	2980	2980	0
561	20241114	114700	12942890	2980	2980	2980	2980	0
562	20241114	114600	12942890	2980	2980	2980	2980	0
563	20241114	114500	12942890	2980	2980	2980	2980	0
564	20241114	114400	12942890	2980	2980	2980	2980	0
565	20241114	114300	12942890	2980	2980	2980	2980	0
566	20241114	114200	12942890	2980	2980	2980	2980	100
567	20241114	114100	12644890	2980	2980	2980	2980	0
568	20241114	114000	12644890	2980	2980	2980	2980	0
569	20241114	113900	12644890	2980	2980	2980	2980	0
570	20241114	113800	12644890	2980	2980	2980	2980	0
571	20241114	113700	12644890	2980	2980	2980	2980	0
572	20241114	113600	12644890	2980	2980	2980	2980	0
573	20241114	113500	12644890	2980	2980	2980	2980	6
574	20241114	113400	12627010	2980	2980	2980	2980	4
575	20241114	113300	12615090	2980	2980	2980	2980	0
576	20241114	113200	12615090	2980	2980	2980	2980	20
577	20241114	113100	12555490	2980	2980	2980	2980	0
578	20241114	113000	12555490	2980	2980	2980	2980	0
579	20241114	112900	12555490	2980	2980	2980	2980	0
580	20241114	112800	12555490	2980	2980	2980	2980	0
581	20241114	112700	12555490	2980	2980	2980	2980	0
582	20241114	112600	12555490	2980	2965	2980	2965	709
583	20241114	112500	10453290	2980	2980	2980	2980	0
584	20241114	112400	10453290	2980	2980	2980	2980	0
585	20241114	112300	10453290	2980	2980	2980	2980	458
586	20241114	112200	9088450	2985	2985	2985	2985	0
587	20241114	112100	9088450	2985	2985	2985	2985	0
588	20241114	112000	9088450	2985	2985	2985	2985	0
589	20241114	111900	9088450	2985	2985	2985	2985	0
590	20241114	111800	9088450	2985	2985	2985	2985	0
591	20241114	111700	9088450	2985	2985	2985	2985	0
592	20241114	111600	9088450	2985	2985	2985	2985	0
593	20241114	111500	9088450	2985	2985	2985	2985	0
594	20241114	111400	9088450	2985	2985	2985	2985	0
595	20241114	111300	9088450	2985	2985	2985	2985	0
596	20241114	111200	9088450	2985	2985	2985	2985	0
597	20241114	111100	9088450	2985	2985	2985	2985	0
598	20241114	111000	9088450	2985	2985	2985	2985	0
599	20241114	110900	9088450	2985	2985	2985	2985	0
600	20241114	110800	9088450	2985	2985	2985	2985	0
601	20241114	110700	9088450	2985	2985	2985	2985	0
602	20241114	110600	9088450	2985	2985	2985	2985	0
603	20241114	110500	9088450	2985	2985	2985	2985	2
604	20241114	110400	9082480	2985	2985	2985	2985	0
605	20241114	110300	9082480	2985	2975	2985	2975	941
606	20241114	110200	6282065	2980	2980	2980	2980	0
607	20241114	110100	6282065	2980	2980	2980	2980	0
608	20241114	110000	6282065	2980	2980	2980	2980	0
609	20241114	105900	6282065	2980	2980	2980	2980	0
610	20241114	105800	6282065	2980	2980	2980	2980	0
611	20241114	105700	6282065	2980	2980	2980	2980	0
612	20241114	105600	6282065	2980	2980	2980	2980	0
613	20241114	105500	6282065	2980	2980	2980	2980	0
614	20241114	105400	6282065	2980	2980	2980	2980	0
615	20241114	105300	6282065	2980	2980	2980	2980	0
616	20241114	105200	6282065	2980	2980	2980	2980	0
617	20241114	105100	6282065	2980	2980	2980	2980	0
618	20241114	105000	6282065	2980	2980	2980	2980	0
619	20241114	104900	6282065	2980	2980	2980	2980	0
620	20241114	104800	6282065	2980	2980	2980	2980	0
621	20241114	104700	6282065	2980	2980	2980	2980	0
622	20241114	104600	6282065	2980	2980	2980	2980	21
623	20241114	104500	6219485	2980	2980	2980	2980	0
624	20241114	104400	6219485	2980	2950	2980	2950	10
625	20241114	104300	6189955	2950	2940	2950	2940	336
626	20241114	104200	5201225	2945	2945	2945	2945	0
627	20241114	104100	5201225	2945	2945	2945	2945	1
628	20241114	104000	5198280	2940	2940	2940	2940	9
629	20241114	103900	5171820	2945	2950	2950	2945	774
630	20241114	103800	2889765	2960	2960	2960	2960	0
631	20241114	103700	2889765	2960	2960	2960	2960	0
632	20241114	103600	2889765	2960	2960	2960	2960	0
633	20241114	103500	2889765	2960	2960	2960	2960	0
634	20241114	103400	2889765	2960	2960	2960	2960	0
635	20241114	103300	2889765	2960	2960	2960	2960	7
636	20241114	103200	2869045	2960	2960	2960	2960	0
637	20241114	103100	2869045	2960	2960	2960	2960	0
638	20241114	103000	2869045	2960	2960	2960	2960	0
639	20241114	102900	2869045	2960	2960	2960	2960	0
640	20241114	102800	2869045	2960	2960	2960	2960	0
641	20241114	102700	2869045	2960	2960	2960	2960	0
642	20241114	102600	2869045	2960	2960	2960	2960	0
643	20241114	102500	2869045	2960	2960	2960	2960	101
644	20241114	102400	2570085	2970	2970	2970	2970	0
645	20241114	102300	2570085	2970	2970	2970	2970	20
646	20241114	102200	2510685	2970	2970	2970	2970	0
647	20241114	102100	2510685	2970	2970	2970	2970	0
648	20241114	102000	2510685	2970	2970	2970	2970	1
649	20241114	101900	2507715	2970	2970	2970	2970	10
650	20241114	101800	2478015	2980	2980	2980	2980	1
651	20241114	101700	2475035	2980	2980	2980	2980	0
652	20241114	101600	2475035	2980	2980	2980	2980	0
653	20241114	101500	2475035	2980	2980	2980	2980	305
654	20241114	101400	1566135	2980	2980	2980	2980	1
655	20241114	101300	1563155	2985	2985	2985	2985	0
656	20241114	101200	1563155	2985	2985	2985	2985	10
657	20241114	101100	1533305	2980	2980	2980	2980	4
658	20241114	101000	1521385	2990	2990	2990	2990	0
659	20241114	100900	1521385	2990	2990	2990	2990	0
660	20241114	100800	1521385	2990	2990	2990	2990	0
661	20241114	100700	1521385	2990	2990	2990	2990	0
662	20241114	100600	1521385	2990	2990	2990	2990	0
663	20241114	100500	1521385	2990	2990	2990	2990	0
664	20241114	100400	1521385	2990	2990	2990	2990	0
665	20241114	100300	1521385	2990	2990	2990	2990	0
666	20241114	100200	1521385	2990	2990	2990	2990	1
667	20241114	100100	1518395	2960	3030	3030	2945	446
668	20241114	100000	182390	2990	2990	2990	2990	61