KissMeData/434190/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212900	13432550	5260	5260	5260	5260	100
3	20241111	212800	13432550	5260	5260	5260	5260	0
4	20241111	212700	13432550	5260	5260	5260	5260	0
5	20241111	212600	13432550	5260	5260	5260	5260	0
6	20241111	212500	13432550	5260	5260	5260	5260	0
7	20241111	212400	13432550	5260	5260	5260	5260	0
8	20241111	212300	13432550	5260	5260	5260	5260	0
9	20241111	212200	13432550	5260	5260	5260	5260	0
10	20241111	212100	13432550	5260	5260	5260	5260	0
11	20241111	212000	13432550	5260	5260	5260	5260	0
12	20241111	211900	13432550	5260	5260	5260	5260	0
13	20241111	211800	13432550	5260	5260	5260	5260	0
14	20241111	211700	13432550	5260	5260	5260	5260	0
15	20241111	211600	13432550	5260	5260	5260	5260	0
16	20241111	211500	13432550	5260	5260	5260	5260	0
17	20241111	211400	13432550	5260	5260	5260	5260	0
18	20241111	211300	13432550	5260	5260	5260	5260	0
19	20241111	211200	13432550	5260	5260	5260	5260	0
20	20241111	211100	13432550	5260	5260	5260	5260	0
21	20241111	211000	13432550	5260	5260	5260	5260	0
22	20241111	210900	13432550	5260	5260	5260	5260	0
23	20241111	210800	13432550	5260	5260	5260	5260	0
24	20241111	210700	13432550	5260	5260	5260	5260	0
25	20241111	210600	13432550	5260	5260	5260	5260	0
26	20241111	210500	13432550	5260	5260	5260	5260	0
27	20241111	210400	13432550	5260	5260	5260	5260	0
28	20241111	210300	13432550	5260	5260	5260	5260	0
29	20241111	210200	13432550	5260	5260	5260	5260	0
30	20241111	210100	13432550	5260	5260	5260	5260	0
31	20241111	210000	13432550	5260	5260	5260	5260	0
32	20241111	205900	13432550	5260	5260	5260	5260	100
33	20241111	205800	13432550	5260	5260	5260	5260	0
34	20241111	205700	13432550	5260	5260	5260	5260	0
35	20241111	205600	13432550	5260	5260	5260	5260	0
36	20241111	205500	13432550	5260	5260	5260	5260	0
37	20241111	205400	13432550	5260	5260	5260	5260	0
38	20241111	205300	13432550	5260	5260	5260	5260	0
39	20241111	205200	13432550	5260	5260	5260	5260	0
40	20241111	205100	13432550	5260	5260	5260	5260	0
41	20241111	205000	13432550	5260	5260	5260	5260	0
42	20241111	204900	13432550	5260	5260	5260	5260	0
43	20241111	204800	13432550	5260	5260	5260	5260	0
44	20241111	204700	13432550	5260	5260	5260	5260	0
45	20241111	204600	13432550	5260	5260	5260	5260	0
46	20241111	204500	13432550	5260	5260	5260	5260	0
47	20241111	204400	13432550	5260	5260	5260	5260	0
48	20241111	204300	13432550	5260	5260	5260	5260	0
49	20241111	204200	13432550	5260	5260	5260	5260	0
50	20241111	204100	13432550	5260	5260	5260	5260	0
51	20241111	204000	13432550	5260	5260	5260	5260	0
52	20241111	203900	13432550	5260	5260	5260	5260	0
53	20241111	203800	13432550	5260	5260	5260	5260	0
54	20241111	203700	13432550	5260	5260	5260	5260	0
55	20241111	203600	13432550	5260	5260	5260	5260	0
56	20241111	203500	13432550	5260	5260	5260	5260	0
57	20241111	203400	13432550	5260	5260	5260	5260	0
58	20241111	203300	13432550	5260	5260	5260	5260	0
59	20241111	203200	13432550	5260	5260	5260	5260	0
60	20241111	203100	13432550	5260	5260	5260	5260	0
61	20241111	203000	13432550	5260	5260	5260	5260	0
62	20241111	202900	13432550	5260	5260	5260	5260	100
63	20241111	202800	13432550	5260	5260	5260	5260	0
64	20241111	202700	13432550	5260	5260	5260	5260	0
65	20241111	202600	13432550	5260	5260	5260	5260	0
66	20241111	202500	13432550	5260	5260	5260	5260	0
67	20241111	202400	13432550	5260	5260	5260	5260	0
68	20241111	202300	13432550	5260	5260	5260	5260	0
69	20241111	202200	13432550	5260	5260	5260	5260	0
70	20241111	202100	13432550	5260	5260	5260	5260	0
71	20241111	202000	13432550	5260	5260	5260	5260	0
72	20241111	201900	13432550	5260	5260	5260	5260	0
73	20241111	201800	13432550	5260	5260	5260	5260	0
74	20241111	201700	13432550	5260	5260	5260	5260	0
75	20241111	201600	13432550	5260	5260	5260	5260	0
76	20241111	201500	13432550	5260	5260	5260	5260	0
77	20241111	201400	13432550	5260	5260	5260	5260	0
78	20241111	201300	13432550	5260	5260	5260	5260	0
79	20241111	201200	13432550	5260	5260	5260	5260	0
80	20241111	201100	13432550	5260	5260	5260	5260	0
81	20241111	201000	13432550	5260	5260	5260	5260	0
82	20241111	200900	13432550	5260	5260	5260	5260	0
83	20241111	200800	13432550	5260	5260	5260	5260	0
84	20241111	200700	13432550	5260	5260	5260	5260	0
85	20241111	200600	13432550	5260	5260	5260	5260	0
86	20241111	200500	13432550	5260	5260	5260	5260	0
87	20241111	200400	13432550	5260	5260	5260	5260	0
88	20241111	200300	13432550	5260	5260	5260	5260	0
89	20241111	200200	13432550	5260	5260	5260	5260	0
90	20241111	200100	13432550	5260	5260	5260	5260	0
91	20241111	200000	13432550	5260	5260	5260	5260	0
92	20241111	195900	13432550	5260	5260	5260	5260	100
93	20241111	195800	13432550	5260	5260	5260	5260	0
94	20241111	195700	13432550	5260	5260	5260	5260	0
95	20241111	195600	13432550	5260	5260	5260	5260	0
96	20241111	195500	13432550	5260	5260	5260	5260	0
97	20241111	195400	13432550	5260	5260	5260	5260	0
98	20241111	195300	13432550	5260	5260	5260	5260	0
99	20241111	195200	13432550	5260	5260	5260	5260	0
100	20241111	195100	13432550	5260	5260	5260	5260	0
101	20241111	195000	13432550	5260	5260	5260	5260	0
102	20241111	194900	13432550	5260	5260	5260	5260	0
103	20241111	194800	13432550	5260	5260	5260	5260	0
104	20241111	194700	13432550	5260	5260	5260	5260	0
105	20241111	194600	13432550	5260	5260	5260	5260	0
106	20241111	194500	13432550	5260	5260	5260	5260	0
107	20241111	194400	13432550	5260	5260	5260	5260	0
108	20241111	194300	13432550	5260	5260	5260	5260	0
109	20241111	194200	13432550	5260	5260	5260	5260	0
110	20241111	194100	13432550	5260	5260	5260	5260	0
111	20241111	194000	13432550	5260	5260	5260	5260	0
112	20241111	193900	13432550	5260	5260	5260	5260	0
113	20241111	193800	13432550	5260	5260	5260	5260	0
114	20241111	193700	13432550	5260	5260	5260	5260	0
115	20241111	193600	13432550	5260	5260	5260	5260	0
116	20241111	193500	13432550	5260	5260	5260	5260	0
117	20241111	193400	13432550	5260	5260	5260	5260	0
118	20241111	193300	13432550	5260	5260	5260	5260	0
119	20241111	193200	13432550	5260	5260	5260	5260	0
120	20241111	193100	13432550	5260	5260	5260	5260	0
121	20241111	193000	13432550	5260	5260	5260	5260	0
122	20241111	192900	13432550	5260	5260	5260	5260	100
123	20241111	192800	13432550	5260	5260	5260	5260	0
124	20241111	192700	13432550	5260	5260	5260	5260	0
125	20241111	192600	13432550	5260	5260	5260	5260	0
126	20241111	192500	13432550	5260	5260	5260	5260	0
127	20241111	192400	13432550	5260	5260	5260	5260	0
128	20241111	192300	13432550	5260	5260	5260	5260	0
129	20241111	192200	13432550	5260	5260	5260	5260	0
130	20241111	192100	13432550	5260	5260	5260	5260	0
131	20241111	192000	13432550	5260	5260	5260	5260	0
132	20241111	191900	13432550	5260	5260	5260	5260	0
133	20241111	191800	13432550	5260	5260	5260	5260	0
134	20241111	191700	13432550	5260	5260	5260	5260	0
135	20241111	191600	13432550	5260	5260	5260	5260	0
136	20241111	191500	13432550	5260	5260	5260	5260	0
137	20241111	191400	13432550	5260	5260	5260	5260	0
138	20241111	191300	13432550	5260	5260	5260	5260	0
139	20241111	191200	13432550	5260	5260	5260	5260	0
140	20241111	191100	13432550	5260	5260	5260	5260	0
141	20241111	191000	13432550	5260	5260	5260	5260	0
142	20241111	190900	13432550	5260	5260	5260	5260	0
143	20241111	190800	13432550	5260	5260	5260	5260	0
144	20241111	190700	13432550	5260	5260	5260	5260	0
145	20241111	190600	13432550	5260	5260	5260	5260	0
146	20241111	190500	13432550	5260	5260	5260	5260	0
147	20241111	190400	13432550	5260	5260	5260	5260	0
148	20241111	190300	13432550	5260	5260	5260	5260	0
149	20241111	190200	13432550	5260	5260	5260	5260	0
150	20241111	190100	13432550	5260	5260	5260	5260	0
151	20241111	190000	13432550	5260	5260	5260	5260	0
152	20241111	185900	13432550	5260	5260	5260	5260	100
153	20241111	185800	13432550	5260	5260	5260	5260	0
154	20241111	185700	13432550	5260	5260	5260	5260	0
155	20241111	185600	13432550	5260	5260	5260	5260	0
156	20241111	185500	13432550	5260	5260	5260	5260	0
157	20241111	185400	13432550	5260	5260	5260	5260	0
158	20241111	185300	13432550	5260	5260	5260	5260	0
159	20241111	185200	13432550	5260	5260	5260	5260	0
160	20241111	185100	13432550	5260	5260	5260	5260	0
161	20241111	185000	13432550	5260	5260	5260	5260	0
162	20241111	184900	13432550	5260	5260	5260	5260	0
163	20241111	184800	13432550	5260	5260	5260	5260	0
164	20241111	184700	13432550	5260	5260	5260	5260	0
165	20241111	184600	13432550	5260	5260	5260	5260	0
166	20241111	184500	13432550	5260	5260	5260	5260	0
167	20241111	184400	13432550	5260	5260	5260	5260	0
168	20241111	184300	13432550	5260	5260	5260	5260	0
169	20241111	184200	13432550	5260	5260	5260	5260	0
170	20241111	184100	13432550	5260	5260	5260	5260	0
171	20241111	184000	13432550	5260	5260	5260	5260	0
172	20241111	183900	13432550	5260	5260	5260	5260	0
173	20241111	183800	13432550	5260	5260	5260	5260	0
174	20241111	183700	13432550	5260	5260	5260	5260	0
175	20241111	183600	13432550	5260	5260	5260	5260	0
176	20241111	183500	13432550	5260	5260	5260	5260	0
177	20241111	183400	13432550	5260	5260	5260	5260	0
178	20241111	183300	13432550	5260	5260	5260	5260	0
179	20241111	183200	13432550	5260	5260	5260	5260	0
180	20241111	183100	13432550	5260	5260	5260	5260	0
181	20241111	183000	13432550	5260	5260	5260	5260	0
182	20241111	182900	13432550	5260	5260	5260	5260	100
183	20241111	182800	13432550	5260	5260	5260	5260	0
184	20241111	182700	13432550	5260	5260	5260	5260	0
185	20241111	182600	13432550	5260	5260	5260	5260	0
186	20241111	182500	13432550	5260	5260	5260	5260	0
187	20241111	182400	13432550	5260	5260	5260	5260	0
188	20241111	182300	13432550	5260	5260	5260	5260	0
189	20241111	182200	13432550	5260	5260	5260	5260	0
190	20241111	182100	13432550	5260	5260	5260	5260	0
191	20241111	182000	13432550	5260	5260	5260	5260	0
192	20241111	181900	13432550	5260	5260	5260	5260	0
193	20241111	181800	13432550	5260	5260	5260	5260	0
194	20241111	181700	13432550	5260	5260	5260	5260	0
195	20241111	181600	13432550	5260	5260	5260	5260	0
196	20241111	181500	13432550	5260	5260	5260	5260	0
197	20241111	181400	13432550	5260	5260	5260	5260	0
198	20241111	181300	13432550	5260	5260	5260	5260	0
199	20241111	181200	13432550	5260	5260	5260	5260	0
200	20241111	181100	13432550	5260	5260	5260	5260	0
201	20241111	181000	13432550	5260	5260	5260	5260	0
202	20241111	180900	13432550	5260	5260	5260	5260	0
203	20241111	180800	13432550	5260	5260	5260	5260	0
204	20241111	180700	13432550	5260	5260	5260	5260	0
205	20241111	180600	13432550	5260	5260	5260	5260	0
206	20241111	180500	13432550	5260	5260	5260	5260	0
207	20241111	180400	13432550	5260	5260	5260	5260	0
208	20241111	180300	13432550	5260	5260	5260	5260	0
209	20241111	180200	13432550	5260	5260	5260	5260	0
210	20241111	180100	13432550	5260	5260	5260	5260	0
211	20241111	180000	13432550	5260	5260	5260	5260	0
212	20241111	175900	13432550	5260	5260	5260	5260	100
213	20241111	175800	13432550	5260	5260	5260	5260	0
214	20241111	175700	13432550	5260	5260	5260	5260	0
215	20241111	175600	13432550	5260	5260	5260	5260	0
216	20241111	175500	13432550	5260	5260	5260	5260	0
217	20241111	175400	13432550	5260	5260	5260	5260	0
218	20241111	175300	13432550	5260	5260	5260	5260	0
219	20241111	175200	13432550	5260	5260	5260	5260	0
220	20241111	175100	13432550	5260	5260	5260	5260	0
221	20241111	175000	13432550	5260	5260	5260	5260	0
222	20241111	174900	13432550	5260	5260	5260	5260	0
223	20241111	174800	13432550	5260	5260	5260	5260	0
224	20241111	174700	13432550	5260	5260	5260	5260	0
225	20241111	174600	13432550	5260	5260	5260	5260	0
226	20241111	174500	13432550	5260	5260	5260	5260	0
227	20241111	174400	13432550	5260	5260	5260	5260	0
228	20241111	174300	13432550	5260	5260	5260	5260	0
229	20241111	174200	13432550	5260	5260	5260	5260	0
230	20241111	174100	13432550	5260	5260	5260	5260	0
231	20241111	174000	13432550	5260	5260	5260	5260	0
232	20241111	173900	13432550	5260	5260	5260	5260	0
233	20241111	173800	13432550	5260	5260	5260	5260	0
234	20241111	173700	13432550	5260	5260	5260	5260	0
235	20241111	173600	13432550	5260	5260	5260	5260	0
236	20241111	173500	13432550	5260	5260	5260	5260	0
237	20241111	173400	13432550	5260	5260	5260	5260	0
238	20241111	173300	13432550	5260	5260	5260	5260	0
239	20241111	173200	13432550	5260	5260	5260	5260	0
240	20241111	173100	13432550	5260	5260	5260	5260	0
241	20241111	173000	13432550	5260	5260	5260	5260	0
242	20241111	172900	13432550	5260	5260	5260	5260	100
243	20241111	172800	13432550	5260	5260	5260	5260	0
244	20241111	172700	13432550	5260	5260	5260	5260	0
245	20241111	172600	13432550	5260	5260	5260	5260	0
246	20241111	172500	13432550	5260	5260	5260	5260	0
247	20241111	172400	13432550	5260	5260	5260	5260	0
248	20241111	172300	13432550	5260	5260	5260	5260	0
249	20241111	172200	13432550	5260	5260	5260	5260	0
250	20241111	172100	13432550	5260	5260	5260	5260	0
251	20241111	172000	13432550	5260	5260	5260	5260	0
252	20241111	171900	13432550	5260	5260	5260	5260	0
253	20241111	171800	13432550	5260	5260	5260	5260	0
254	20241111	171700	13432550	5260	5260	5260	5260	0
255	20241111	171600	13432550	5260	5260	5260	5260	0
256	20241111	171500	13432550	5260	5260	5260	5260	0
257	20241111	171400	13432550	5260	5260	5260	5260	0
258	20241111	171300	13432550	5260	5260	5260	5260	0
259	20241111	171200	13432550	5260	5260	5260	5260	0
260	20241111	171100	13432550	5260	5260	5260	5260	0
261	20241111	171000	13432550	5260	5260	5260	5260	0
262	20241111	170900	13432550	5260	5260	5260	5260	0
263	20241111	170800	13432550	5260	5260	5260	5260	0
264	20241111	170700	13432550	5260	5260	5260	5260	0
265	20241111	170600	13432550	5260	5260	5260	5260	0
266	20241111	170500	13432550	5260	5260	5260	5260	0
267	20241111	170400	13432550	5260	5260	5260	5260	0
268	20241111	170300	13432550	5260	5260	5260	5260	0
269	20241111	170200	13432550	5260	5260	5260	5260	0
270	20241111	170100	13432550	5260	5260	5260	5260	0
271	20241111	170000	13432550	5260	5260	5260	5260	0
272	20241111	165900	13432550	5260	5260	5260	5260	100
273	20241111	165800	13432550	5260	5260	5260	5260	0
274	20241111	165700	13432550	5260	5260	5260	5260	0
275	20241111	165600	13432550	5260	5260	5260	5260	0
276	20241111	165500	13432550	5260	5260	5260	5260	0
277	20241111	165400	13432550	5260	5260	5260	5260	0
278	20241111	165300	13432550	5260	5260	5260	5260	0
279	20241111	165200	13432550	5260	5260	5260	5260	0
280	20241111	165100	13432550	5260	5260	5260	5260	0
281	20241111	165000	13432550	5260	5260	5260	5260	0
282	20241111	164900	13432550	5260	5260	5260	5260	0
283	20241111	164800	13432550	5260	5260	5260	5260	0
284	20241111	164700	13432550	5260	5260	5260	5260	0
285	20241111	164600	13432550	5260	5260	5260	5260	0
286	20241111	164500	13432550	5260	5260	5260	5260	0
287	20241111	164400	13432550	5260	5260	5260	5260	0
288	20241111	164300	13432550	5260	5260	5260	5260	0
289	20241111	164200	13432550	5260	5260	5260	5260	0
290	20241111	164100	13432550	5260	5260	5260	5260	0
291	20241111	164000	13432550	5260	5260	5260	5260	0
292	20241111	163900	13432550	5260	5260	5260	5260	0
293	20241111	163800	13432550	5260	5260	5260	5260	0
294	20241111	163700	13432550	5260	5260	5260	5260	0
295	20241111	163600	13432550	5260	5260	5260	5260	0
296	20241111	163500	13432550	5260	5260	5260	5260	0
297	20241111	163400	13432550	5260	5260	5260	5260	0
298	20241111	163300	13432550	5260	5260	5260	5260	0
299	20241111	163200	13432550	5260	5260	5260	5260	0
300	20241111	163100	13432550	5260	5260	5260	5260	0
301	20241111	163000	13432550	5260	5260	5260	5260	0
302	20241111	162900	13432550	5260	5260	5260	5260	100
303	20241111	162800	13432550	5260	5260	5260	5260	0
304	20241111	162700	13432550	5260	5260	5260	5260	0
305	20241111	162600	13432550	5260	5260	5260	5260	0
306	20241111	162500	13432550	5260	5260	5260	5260	0
307	20241111	162400	13432550	5260	5260	5260	5260	0
308	20241111	162300	13432550	5260	5260	5260	5260	0
309	20241111	162200	13432550	5260	5260	5260	5260	0
310	20241111	162100	13432550	5260	5260	5260	5260	0
311	20241111	162000	13432550	5260	5260	5260	5260	0
312	20241111	161900	13432550	5260	5260	5260	5260	0
313	20241111	161800	13432550	5260	5260	5260	5260	0
314	20241111	161700	13432550	5260	5260	5260	5260	0
315	20241111	161600	13432550	5260	5260	5260	5260	0
316	20241111	161500	13432550	5260	5260	5260	5260	0
317	20241111	161400	13432550	5260	5260	5260	5260	0
318	20241111	161300	13432550	5260	5260	5260	5260	0
319	20241111	161200	13432550	5260	5260	5260	5260	0
320	20241111	161100	13432550	5260	5260	5260	5260	0
321	20241111	161000	13432550	5260	5260	5260	5260	0
322	20241111	160900	13432550	5260	5260	5260	5260	0
323	20241111	160800	13432550	5260	5260	5260	5260	0
324	20241111	160700	13432550	5260	5260	5260	5260	0
325	20241111	160600	13432550	5260	5260	5260	5260	0
326	20241111	160500	13432550	5260	5260	5260	5260	0
327	20241111	160400	13432550	5260	5260	5260	5260	0
328	20241111	160300	13432550	5260	5260	5260	5260	0
329	20241111	160200	13432550	5260	5260	5260	5260	0
330	20241111	160100	13432550	5260	5260	5260	5260	0
331	20241111	160000	13432550	5260	5260	5260	5260	0
332	20241111	155900	13432550	5260	5260	5260	5260	100
333	20241111	155800	13432550	5260	5260	5260	5260	0
334	20241111	155700	13432550	5260	5260	5260	5260	0
335	20241111	155600	13432550	5260	5260	5260	5260	0
336	20241111	155500	13432550	5260	5260	5260	5260	0
337	20241111	155400	13432550	5260	5260	5260	5260	0
338	20241111	155300	13432550	5260	5260	5260	5260	0
339	20241111	155200	13432550	5260	5260	5260	5260	0
340	20241111	155100	13432550	5260	5260	5260	5260	0
341	20241111	155000	13432550	5260	5260	5260	5260	0
342	20241111	154900	13432550	5260	5260	5260	5260	0
343	20241111	154800	13432550	5260	5260	5260	5260	0
344	20241111	154700	13432550	5260	5260	5260	5260	0
345	20241111	154600	13432550	5260	5260	5260	5260	0
346	20241111	154500	13432550	5260	5260	5260	5260	0
347	20241111	154400	13432550	5260	5260	5260	5260	0
348	20241111	154300	13432550	5260	5260	5260	5260	0
349	20241111	154200	13432550	5260	5260	5260	5260	0
350	20241111	154100	13432550	5260	5260	5260	5260	0
351	20241111	154000	13432550	5260	5260	5260	5260	0
352	20241111	153900	13432550	5260	5260	5260	5260	0
353	20241111	153800	13432550	5260	5260	5260	5260	0
354	20241111	153700	13432550	5260	5260	5260	5260	0
355	20241111	153600	13432550	5260	5260	5260	5260	0
356	20241111	153500	13432550	5260	5260	5260	5260	0
357	20241111	153400	13432550	5260	5260	5260	5260	0
358	20241111	153300	13432550	5260	5260	5260	5260	0
359	20241111	153200	13432550	5260	5260	5260	5260	0
360	20241111	153100	13432550	5260	5260	5260	5260	0
361	20241111	153000	13432550	5260	5260	5260	5260	100
362	20241111	152900	12906550	5360	5360	5360	5360	0
363	20241111	152800	12906550	5360	5360	5360	5360	0
364	20241111	152700	12906550	5360	5360	5360	5360	0
365	20241111	152600	12906550	5360	5360	5360	5360	0
366	20241111	152500	12906550	5360	5360	5360	5360	0
367	20241111	152400	12906550	5360	5360	5360	5360	0
368	20241111	152300	12906550	5360	5360	5360	5360	0
369	20241111	152200	12906550	5360	5360	5360	5360	0
370	20241111	152100	12906550	5360	5360	5360	5360	0
371	20241111	152000	12906550	5360	5360	5360	5360	0
372	20241111	151900	12906550	5360	5360	5360	5360	0
373	20241111	151800	12906550	5360	5360	5360	5360	0
374	20241111	151700	12906550	5360	5360	5360	5360	0
375	20241111	151600	12906550	5360	5360	5360	5360	0
376	20241111	151500	12906550	5360	5360	5360	5360	0
377	20241111	151400	12906550	5360	5360	5360	5360	0
378	20241111	151300	12906550	5360	5360	5360	5360	1
379	20241111	151200	12901190	5200	5200	5200	5200	0
380	20241111	151100	12901190	5200	5200	5200	5200	0
381	20241111	151000	12901190	5200	5200	5200	5200	0
382	20241111	150900	12901190	5200	5200	5200	5200	0
383	20241111	150800	12901190	5200	5200	5200	5200	0
384	20241111	150700	12901190	5200	5200	5200	5200	0
385	20241111	150600	12901190	5200	5200	5200	5200	0
386	20241111	150500	12901190	5200	5200	5200	5200	0
387	20241111	150400	12901190	5200	5200	5200	5200	0
388	20241111	150300	12901190	5200	5200	5200	5200	0
389	20241111	150200	12901190	5200	5200	5200	5200	0
390	20241111	150100	12901190	5200	5200	5200	5200	0
391	20241111	150000	12901190	5200	5200	5200	5200	0
392	20241111	145900	12901190	5200	5200	5200	5200	0
393	20241111	145800	12901190	5200	5200	5200	5200	0
394	20241111	145700	12901190	5200	5200	5200	5200	0
395	20241111	145600	12901190	5200	5200	5200	5200	0
396	20241111	145500	12901190	5200	5200	5200	5200	0
397	20241111	145400	12901190	5200	5200	5200	5200	0
398	20241111	145300	12901190	5200	5200	5200	5200	0
399	20241111	145200	12901190	5200	5200	5200	5200	0
400	20241111	145100	12901190	5200	5200	5200	5200	0
401	20241111	145000	12901190	5200	5200	5200	5200	0
402	20241111	144900	12901190	5200	5200	5200	5200	0
403	20241111	144800	12901190	5200	5200	5200	5200	0
404	20241111	144700	12901190	5200	5200	5200	5200	0
405	20241111	144600	12901190	5200	5200	5200	5200	0
406	20241111	144500	12901190	5200	5200	5200	5200	0
407	20241111	144400	12901190	5200	5200	5200	5200	0
408	20241111	144300	12901190	5200	5200	5200	5200	0
409	20241111	144200	12901190	5200	5200	5200	5200	0
410	20241111	144100	12901190	5200	5200	5200	5200	0
411	20241111	144000	12901190	5200	5200	5200	5200	0
412	20241111	143900	12901190	5200	5200	5200	5200	0
413	20241111	143800	12901190	5200	5200	5200	5200	0
414	20241111	143700	12901190	5200	5200	5200	5200	0
415	20241111	143600	12901190	5200	5200	5200	5200	0
416	20241111	143500	12901190	5200	5200	5200	5200	0
417	20241111	143400	12901190	5200	5200	5200	5200	0
418	20241111	143300	12901190	5200	5200	5200	5200	0
419	20241111	143200	12901190	5200	5200	5200	5200	0
420	20241111	143100	12901190	5200	5200	5200	5200	0
421	20241111	143000	12901190	5200	5200	5200	5200	0
422	20241111	142900	12901190	5200	5200	5200	5200	0
423	20241111	142800	12901190	5200	5200	5200	5200	1
424	20241111	142700	12895990	5360	5360	5360	5360	0
425	20241111	142600	12895990	5360	5360	5360	5360	0
426	20241111	142500	12895990	5360	5360	5360	5360	0
427	20241111	142400	12895990	5360	5360	5360	5360	0
428	20241111	142300	12895990	5360	5360	5360	5360	0
429	20241111	142200	12895990	5360	5360	5360	5360	0
430	20241111	142100	12895990	5360	5360	5360	5360	1
431	20241111	142000	12890630	5170	5170	5170	5170	0
432	20241111	141900	12890630	5170	5170	5170	5170	0
433	20241111	141800	12890630	5170	5170	5170	5170	0
434	20241111	141700	12890630	5170	5170	5170	5170	0
435	20241111	141600	12890630	5170	5170	5170	5170	0
436	20241111	141500	12890630	5170	5210	5210	5170	500
437	20241111	141400	10297130	5150	5150	5150	5150	0
438	20241111	141300	10297130	5150	5150	5150	5150	0
439	20241111	141200	10297130	5150	5150	5150	5150	0
440	20241111	141100	10297130	5150	5230	5230	5150	515
441	20241111	141000	7620480	5210	5210	5210	5210	0
442	20241111	140900	7620480	5210	5210	5210	5210	0
443	20241111	140800	7620480	5210	5210	5210	5210	0
444	20241111	140700	7620480	5210	5210	5210	5210	0
445	20241111	140600	7620480	5210	5210	5210	5210	0
446	20241111	140500	7620480	5210	5210	5210	5210	0
447	20241111	140400	7620480	5210	5210	5210	5210	0
448	20241111	140300	7620480	5210	5210	5210	5210	0
449	20241111	140200	7620480	5210	5210	5210	5210	0
450	20241111	140100	7620480	5210	5210	5210	5210	0
451	20241111	140000	7620480	5210	5210	5210	5210	0
452	20241111	135900	7620480	5210	5210	5210	5210	0
453	20241111	135800	7620480	5210	5220	5220	5210	23
454	20241111	135700	7500430	5220	5220	5220	5220	0
455	20241111	135600	7500430	5220	5220	5220	5220	0
456	20241111	135500	7500430	5220	5220	5220	5220	0
457	20241111	135400	7500430	5220	5220	5220	5220	0
458	20241111	135300	7500430	5220	5370	5370	5220	102
459	20241111	135200	6966840	5370	5370	5370	5370	0
460	20241111	135100	6966840	5370	5370	5370	5370	0
461	20241111	135000	6966840	5370	5360	5370	5360	36
462	20241111	134900	6773870	5230	5230	5230	5230	0
463	20241111	134800	6773870	5230	5230	5230	5230	0
464	20241111	134700	6773870	5230	5230	5230	5230	0
465	20241111	134600	6773870	5230	5230	5230	5230	0
466	20241111	134500	6773870	5230	5230	5230	5230	1
467	20241111	134400	6768640	5340	5340	5340	5340	0
468	20241111	134300	6768640	5340	5340	5340	5340	0
469	20241111	134200	6768640	5340	5340	5340	5340	0
470	20241111	134100	6768640	5340	5340	5340	5340	0
471	20241111	134000	6768640	5340	5340	5340	5340	0
472	20241111	133900	6768640	5340	5340	5340	5340	0
473	20241111	133800	6768640	5340	5340	5340	5340	0
474	20241111	133700	6768640	5340	5340	5340	5340	0
475	20241111	133600	6768640	5340	5340	5340	5340	0
476	20241111	133500	6768640	5340	5340	5340	5340	0
477	20241111	133400	6768640	5340	5340	5340	5340	0
478	20241111	133300	6768640	5340	5340	5340	5340	0
479	20241111	133200	6768640	5340	5340	5340	5340	0
480	20241111	133100	6768640	5340	5340	5340	5340	0
481	20241111	133000	6768640	5340	5340	5340	5340	0
482	20241111	132900	6768640	5340	5340	5340	5340	0
483	20241111	132800	6768640	5340	5340	5340	5340	0
484	20241111	132700	6768640	5340	5290	5340	5290	55
485	20241111	132600	6477640	5290	5290	5290	5290	0
486	20241111	132500	6477640	5290	5290	5290	5290	0
487	20241111	132400	6477640	5290	5290	5290	5290	0
488	20241111	132300	6477640	5290	5290	5290	5290	0
489	20241111	132200	6477640	5290	5290	5290	5290	0
490	20241111	132100	6477640	5290	5290	5290	5290	0
491	20241111	132000	6477640	5290	5290	5290	5290	0
492	20241111	131900	6477640	5290	5290	5290	5290	0
493	20241111	131800	6477640	5290	5290	5290	5290	0
494	20241111	131700	6477640	5290	5290	5290	5290	0
495	20241111	131600	6477640	5290	5290	5290	5290	0
496	20241111	131500	6477640	5290	5290	5290	5290	1
497	20241111	131400	6472350	5210	5210	5210	5210	0
498	20241111	131300	6472350	5210	5210	5210	5210	0
499	20241111	131200	6472350	5210	5210	5210	5210	0
500	20241111	131100	6472350	5210	5210	5210	5210	0
501	20241111	131000	6472350	5210	5210	5210	5210	0
502	20241111	130900	6472350	5210	5210	5210	5210	0
503	20241111	130800	6472350	5210	5210	5210	5210	0
504	20241111	130700	6472350	5210	5210	5210	5210	0
505	20241111	130600	6472350	5210	5210	5210	5210	0
506	20241111	130500	6472350	5210	5210	5210	5210	0
507	20241111	130400	6472350	5210	5210	5210	5210	0
508	20241111	130300	6472350	5210	5210	5210	5210	0
509	20241111	130200	6472350	5210	5210	5210	5210	0
510	20241111	130100	6472350	5210	5210	5210	5210	0
511	20241111	130000	6472350	5210	5210	5210	5210	0
512	20241111	125900	6472350	5210	5210	5210	5210	0
513	20241111	125800	6472350	5210	5210	5210	5210	0
514	20241111	125700	6472350	5210	5210	5210	5210	0
515	20241111	125600	6472350	5210	5210	5210	5210	0
516	20241111	125500	6472350	5210	5210	5210	5210	0
517	20241111	125400	6472350	5210	5210	5210	5210	0
518	20241111	125300	6472350	5210	5210	5210	5210	0
519	20241111	125200	6472350	5210	5210	5210	5210	0
520	20241111	125100	6472350	5210	5210	5210	5210	0
521	20241111	125000	6472350	5210	5210	5210	5210	0
522	20241111	124900	6472350	5210	5210	5210	5210	0
523	20241111	124800	6472350	5210	5210	5210	5210	0
524	20241111	124700	6472350	5210	5210	5210	5210	0
525	20241111	124600	6472350	5210	5210	5210	5210	0
526	20241111	124500	6472350	5210	5210	5210	5210	0
527	20241111	124400	6472350	5210	5210	5210	5210	0
528	20241111	124300	6472350	5210	5210	5210	5210	0
529	20241111	124200	6472350	5210	5210	5210	5210	0
530	20241111	124100	6472350	5210	5210	5210	5210	0
531	20241111	124000	6472350	5210	5210	5210	5210	0
532	20241111	123900	6472350	5210	5210	5210	5210	0
533	20241111	123800	6472350	5210	5210	5210	5210	0
534	20241111	123700	6472350	5210	5210	5210	5210	25
535	20241111	123600	6342100	5210	5210	5210	5210	0
536	20241111	123500	6342100	5210	5210	5210	5210	0
537	20241111	123400	6342100	5210	5210	5210	5210	0
538	20241111	123300	6342100	5210	5210	5210	5210	0
539	20241111	123200	6342100	5210	5210	5210	5210	0
540	20241111	123100	6342100	5210	5210	5210	5210	0
541	20241111	123000	6342100	5210	5210	5210	5210	0
542	20241111	122900	6342100	5210	5210	5210	5210	0
543	20241111	122800	6342100	5210	5210	5210	5210	0
544	20241111	122700	6342100	5210	5210	5210	5210	0
545	20241111	122600	6342100	5210	5210	5210	5210	0
546	20241111	122500	6342100	5210	5210	5210	5210	0
547	20241111	122400	6342100	5210	5210	5210	5210	0
548	20241111	122300	6342100	5210	5210	5210	5210	0
549	20241111	122200	6342100	5210	5210	5210	5210	0
550	20241111	122100	6342100	5210	5210	5210	5210	0
551	20241111	122000	6342100	5210	5210	5210	5210	0
552	20241111	121900	6342100	5210	5210	5210	5210	74
553	20241111	121800	5956560	5210	5210	5210	5210	0
554	20241111	121700	5956560	5210	5210	5210	5210	0
555	20241111	121600	5956560	5210	5210	5210	5210	0
556	20241111	121500	5956560	5210	5210	5210	5210	0
557	20241111	121400	5956560	5210	5210	5210	5210	0
558	20241111	121300	5956560	5210	5210	5210	5210	0
559	20241111	121200	5956560	5210	5210	5210	5210	0
560	20241111	121100	5956560	5210	5210	5210	5210	0
561	20241111	121000	5956560	5210	5210	5210	5210	0
562	20241111	120900	5956560	5210	5210	5210	5210	22
563	20241111	120800	5841940	5210	5210	5210	5210	0
564	20241111	120700	5841940	5210	5210	5210	5210	0
565	20241111	120600	5841940	5210	5210	5210	5210	0
566	20241111	120500	5841940	5210	5210	5210	5210	0
567	20241111	120400	5841940	5210	5210	5210	5210	0
568	20241111	120300	5841940	5210	5210	5210	5210	0
569	20241111	120200	5841940	5210	5210	5210	5210	4
570	20241111	120100	5821100	5210	5210	5210	5210	50
571	20241111	120000	5560600	5200	5200	5200	5200	0
572	20241111	115900	5560600	5200	5200	5200	5200	30
573	20241111	115800	5404600	5210	5210	5210	5210	150
574	20241111	115700	4623100	5200	5170	5200	5170	93
575	20241111	115600	4139590	5200	5200	5200	5170	61
576	20241111	115500	3822420	5170	5200	5200	5170	32
577	20241111	115400	3656080	5170	5200	5200	5170	21
578	20241111	115300	3546910	5150	5150	5150	5150	0
579	20241111	115200	3546910	5150	5150	5150	5150	0
580	20241111	115100	3546910	5150	5150	5150	5150	0
581	20241111	115000	3546910	5150	5150	5150	5150	0
582	20241111	114900	3546910	5150	5150	5150	5150	0
583	20241111	114800	3546910	5150	5150	5150	5150	0
584	20241111	114700	3546910	5150	5150	5150	5150	0
585	20241111	114600	3546910	5150	5150	5150	5150	0
586	20241111	114500	3546910	5150	5150	5150	5150	50
587	20241111	114400	3289410	5150	5150	5150	5150	0
588	20241111	114300	3289410	5150	5150	5150	5150	0
589	20241111	114200	3289410	5150	5150	5150	5150	0
590	20241111	114100	3289410	5150	5150	5150	5150	0
591	20241111	114000	3289410	5150	5150	5150	5150	0
592	20241111	113900	3289410	5150	5150	5150	5150	0
593	20241111	113800	3289410	5150	5150	5150	5150	0
594	20241111	113700	3289410	5150	5150	5150	5150	300
595	20241111	113600	1744410	5370	5370	5370	5370	0
596	20241111	113500	1744410	5370	5370	5370	5370	0
597	20241111	113400	1744410	5370	5370	5370	5370	0
598	20241111	113300	1744410	5370	5370	5370	5370	0
599	20241111	113200	1744410	5370	5370	5370	5370	0
600	20241111	113100	1744410	5370	5370	5370	5370	0
601	20241111	113000	1744410	5370	5370	5370	5370	0
602	20241111	112900	1744410	5370	5370	5370	5370	0
603	20241111	112800	1744410	5370	5370	5370	5370	0
604	20241111	112700	1744410	5370	5370	5370	5370	0
605	20241111	112600	1744410	5370	5370	5370	5370	0
606	20241111	112500	1744410	5370	5370	5370	5370	0
607	20241111	112400	1744410	5370	5370	5370	5370	0
608	20241111	112300	1744410	5370	5370	5370	5370	0
609	20241111	112200	1744410	5370	5370	5370	5370	0
610	20241111	112100	1744410	5370	5370	5370	5370	0
611	20241111	112000	1744410	5370	5370	5370	5370	0
612	20241111	111900	1744410	5370	5370	5370	5370	0
613	20241111	111800	1744410	5370	5370	5370	5370	0
614	20241111	111700	1744410	5370	5370	5370	5370	0
615	20241111	111600	1744410	5370	5370	5370	5370	0
616	20241111	111500	1744410	5370	5370	5370	5370	0
617	20241111	111400	1744410	5370	5370	5370	5370	0
618	20241111	111300	1744410	5370	5370	5370	5370	0
619	20241111	111200	1744410	5370	5370	5370	5370	0
620	20241111	111100	1744410	5370	5370	5370	5370	0
621	20241111	111000	1744410	5370	5370	5370	5370	0
622	20241111	110900	1744410	5370	5370	5370	5370	0
623	20241111	110800	1744410	5370	5370	5370	5370	0
624	20241111	110700	1744410	5370	5370	5370	5370	0
625	20241111	110600	1744410	5370	5370	5370	5370	0
626	20241111	110500	1744410	5370	5370	5370	5370	0
627	20241111	110400	1744410	5370	5370	5370	5370	0
628	20241111	110300	1744410	5370	5370	5370	5370	0
629	20241111	110200	1744410	5370	5370	5370	5370	0
630	20241111	110100	1744410	5370	5370	5370	5370	0
631	20241111	110000	1744410	5370	5370	5370	5370	0
632	20241111	105900	1744410	5370	5370	5370	5370	0
633	20241111	105800	1744410	5370	5370	5370	5370	0
634	20241111	105700	1744410	5370	5370	5370	5370	0
635	20241111	105600	1744410	5370	5370	5370	5370	0
636	20241111	105500	1744410	5370	5370	5370	5370	0
637	20241111	105400	1744410	5370	5370	5370	5370	0
638	20241111	105300	1744410	5370	5370	5370	5370	0
639	20241111	105200	1744410	5370	5370	5370	5370	0
640	20241111	105100	1744410	5370	5370	5370	5370	0
641	20241111	105000	1744410	5370	5370	5370	5370	0
642	20241111	104900	1744410	5370	5370	5370	5370	0
643	20241111	104800	1744410	5370	5370	5370	5370	0
644	20241111	104700	1744410	5370	5370	5370	5370	0
645	20241111	104600	1744410	5370	5370	5370	5370	0
646	20241111	104500	1744410	5370	5370	5370	5370	0
647	20241111	104400	1744410	5370	5370	5370	5370	0
648	20241111	104300	1744410	5370	5370	5370	5370	0
649	20241111	104200	1744410	5370	5370	5370	5370	0
650	20241111	104100	1744410	5370	5370	5370	5370	0
651	20241111	104000	1744410	5370	5370	5370	5370	0
652	20241111	103900	1744410	5370	5370	5370	5370	0
653	20241111	103800	1744410	5370	5370	5370	5370	0
654	20241111	103700	1744410	5370	5370	5370	5370	0
655	20241111	103600	1744410	5370	5370	5370	5370	0
656	20241111	103500	1744410	5370	5370	5370	5370	0
657	20241111	103400	1744410	5370	5370	5370	5370	0
658	20241111	103300	1744410	5370	5370	5370	5370	0
659	20241111	103200	1744410	5370	5370	5370	5370	0
660	20241111	103100	1744410	5370	5370	5370	5370	0
661	20241111	103000	1744410	5370	5370	5370	5370	0
662	20241111	102900	1744410	5370	5370	5370	5370	0
663	20241111	102800	1744410	5370	5370	5370	5370	0
664	20241111	102700	1744410	5370	5370	5370	5370	1
665	20241111	102600	1739040	5100	5100	5100	5100	0
666	20241111	102500	1739040	5100	5100	5100	5100	0
667	20241111	102400	1739040	5100	5100	5100	5100	0
668	20241111	102300	1739040	5100	5100	5100	5100	0
669	20241111	102200	1739040	5100	5100	5100	5100	0
670	20241111	102100	1739040	5100	5370	5370	5100	26
671	20241111	102000	1606170	5060	5060	5060	5060	0
672	20241111	101900	1606170	5060	5060	5060	5060	0
673	20241111	101800	1606170	5060	5060	5060	5060	0
674	20241111	101700	1606170	5060	5060	5060	5060	0
675	20241111	101600	1606170	5060	5060	5060	5060	0
676	20241111	101500	1606170	5060	5060	5060	5060	0
677	20241111	101400	1606170	5060	5060	5060	5060	0
678	20241111	101300	1606170	5060	5060	5060	5060	0
679	20241111	101200	1606170	5060	5060	5060	5060	0
680	20241111	101100	1606170	5060	5060	5060	5060	0
681	20241111	101000	1606170	5060	5060	5060	5060	0
682	20241111	100900	1606170	5060	5060	5060	5060	0
683	20241111	100800	1606170	5060	5060	5060	5060	0
684	20241111	100700	1606170	5060	5060	5060	5060	0
685	20241111	100600	1606170	5060	5060	5060	5060	0
686	20241111	100500	1606170	5060	5060	5060	5060	0
687	20241111	100400	1606170	5060	5060	5060	5060	0
688	20241111	100300	1606170	5060	5060	5060	5060	0
689	20241111	100200	1606170	5060	5060	5060	5060	0
690	20241111	100100	1606170	5060	5060	5060	5060	0
691	20241111	100000	1606170	5060	5060	5060	5060	0
692	20241111	095900	1606170	5060	5060	5060	5060	0
693	20241111	095800	1606170	5060	5060	5060	5060	0
694	20241111	095700	1606170	5060	5060	5060	5060	0
695	20241111	095600	1606170	5060	5060	5060	5060	0
696	20241111	095500	1606170	5060	5060	5060	5060	0
697	20241111	095400	1606170	5060	5060	5060	5060	0
698	20241111	095300	1606170	5060	5060	5060	5060	0
699	20241111	095200	1606170	5060	5060	5060	5060	0
700	20241111	095100	1606170	5060	5060	5060	5060	0
701	20241111	095000	1606170	5060	5060	5060	5060	0
702	20241111	094900	1606170	5060	5060	5060	5060	0
703	20241111	094800	1606170	5060	5060	5060	5060	0
704	20241111	094700	1606170	5060	5060	5060	5060	0
705	20241111	094600	1606170	5060	5060	5060	5060	0
706	20241111	094500	1606170	5060	5060	5060	5060	0
707	20241111	094400	1606170	5060	5150	5150	5060	312
708	20241111	094300	15940	5390	5390	5390	5390	0
709	20241111	094200	15940	5390	5390	5390	5390	0
710	20241111	094100	15940	5390	5390	5390	5390	0
711	20241111	094000	15940	5390	5390	5390	5390	0
712	20241111	093900	15940	5390	5390	5390	5390	0
713	20241111	093800	15940	5390	5390	5390	5390	0
714	20241111	093700	15940	5390	5390	5390	5390	0
715	20241111	093600	15940	5390	5390	5390	5390	0
716	20241111	093500	15940	5390	5390	5390	5390	0
717	20241111	093400	15940	5390	5390	5390	5390	0
718	20241111	093300	15940	5390	5390	5390	5390	0
719	20241111	093200	15940	5390	5390	5390	5390	0
720	20241111	093100	15940	5390	5390	5390	5390	0
721	20241111	093000	15940	5390	5390	5390	5390	0
722	20241111	092900	15940	5390	5390	5390	5390	0
723	20241111	092800	15940	5390	5390	5390	5390	0
724	20241111	092700	15940	5390	5390	5390	5390	1
725	20241111	092600	10550	5150	5150	5150	5150	0
726	20241111	092500	10550	5150	5150	5150	5150	0
727	20241111	092400	10550	5150	5150	5150	5150	0
728	20241111	092300	10550	5150	5150	5150	5150	0
729	20241111	092200	10550	5150	5150	5150	5150	0
730	20241111	092100	10550	5150	5150	5150	5150	0
731	20241111	092000	10550	5150	5150	5150	5150	1
732	20241111	091900	5400	5400	5400	5400	5400	0
733	20241111	091800	5400	5400	5400	5400	5400	0
734	20241111	091700	5400	5400	5400	5400	5400	0
735	20241111	091600	5400	5400	5400	5400	5400	0
736	20241111	091500	5400	5400	5400	5400	5400	0
737	20241111	091400	5400	5400	5400	5400	5400	0
738	20241111	091300	5400	5400	5400	5400	5400	1
739	20241111	091200	0	5380	5380	5380	5380	0
740	20241111	091100	0	5380	5380	5380	5380	0
741	20241111	091000	0	5380	5380	5380	5380	0
742	20241111	090900	0	5380	5380	5380	5380	0
743	20241111	090800	0	5380	5380	5380	5380	0
744	20241111	090700	0	5380	5380	5380	5380	0
745	20241111	090600	0	5380	5380	5380	5380	0
746	20241111	090500	0	5380	5380	5380	5380	0
747	20241111	090400	0	5380	5380	5380	5380	0
748	20241111	090300	0	5380	5380	5380	5380	0
749	20241111	090200	0	5380	5380	5380	5380	0
750	20241111	090100	0	5380	5380	5380	5380	0
751	20241111	090000	0	5380	5380	5380	5380	0