KissMeData/372800/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	211800	31377620	5390	5390	5390	5390	105
3	20241113	211700	31377620	5390	5390	5390	5390	0
4	20241113	211600	31377620	5390	5390	5390	5390	0
5	20241113	211500	31377620	5390	5390	5390	5390	0
6	20241113	211400	31377620	5390	5390	5390	5390	0
7	20241113	211300	31377620	5390	5390	5390	5390	0
8	20241113	211200	31377620	5390	5390	5390	5390	0
9	20241113	211100	31377620	5390	5390	5390	5390	0
10	20241113	211000	31377620	5390	5390	5390	5390	0
11	20241113	210900	31377620	5390	5390	5390	5390	0
12	20241113	210800	31377620	5390	5390	5390	5390	0
13	20241113	210700	31377620	5390	5390	5390	5390	0
14	20241113	210600	31377620	5390	5390	5390	5390	0
15	20241113	210500	31377620	5390	5390	5390	5390	0
16	20241113	210400	31377620	5390	5390	5390	5390	0
17	20241113	210300	31377620	5390	5390	5390	5390	0
18	20241113	210200	31377620	5390	5390	5390	5390	0
19	20241113	210100	31377620	5390	5390	5390	5390	0
20	20241113	210000	31377620	5390	5390	5390	5390	0
21	20241113	205900	31377620	5390	5390	5390	5390	0
22	20241113	205800	31377620	5390	5390	5390	5390	0
23	20241113	205700	31377620	5390	5390	5390	5390	0
24	20241113	205600	31377620	5390	5390	5390	5390	0
25	20241113	205500	31377620	5390	5390	5390	5390	0
26	20241113	205400	31377620	5390	5390	5390	5390	0
27	20241113	205300	31377620	5390	5390	5390	5390	0
28	20241113	205200	31377620	5390	5390	5390	5390	0
29	20241113	205100	31377620	5390	5390	5390	5390	0
30	20241113	205000	31377620	5390	5390	5390	5390	0
31	20241113	204900	31377620	5390	5390	5390	5390	0
32	20241113	204800	31377620	5390	5390	5390	5390	105
33	20241113	204700	31377620	5390	5390	5390	5390	0
34	20241113	204600	31377620	5390	5390	5390	5390	0
35	20241113	204500	31377620	5390	5390	5390	5390	0
36	20241113	204400	31377620	5390	5390	5390	5390	0
37	20241113	204300	31377620	5390	5390	5390	5390	0
38	20241113	204200	31377620	5390	5390	5390	5390	0
39	20241113	204100	31377620	5390	5390	5390	5390	0
40	20241113	204000	31377620	5390	5390	5390	5390	0
41	20241113	203900	31377620	5390	5390	5390	5390	0
42	20241113	203800	31377620	5390	5390	5390	5390	0
43	20241113	203700	31377620	5390	5390	5390	5390	0
44	20241113	203600	31377620	5390	5390	5390	5390	0
45	20241113	203500	31377620	5390	5390	5390	5390	0
46	20241113	203400	31377620	5390	5390	5390	5390	0
47	20241113	203300	31377620	5390	5390	5390	5390	0
48	20241113	203200	31377620	5390	5390	5390	5390	0
49	20241113	203100	31377620	5390	5390	5390	5390	0
50	20241113	203000	31377620	5390	5390	5390	5390	0
51	20241113	202900	31377620	5390	5390	5390	5390	0
52	20241113	202800	31377620	5390	5390	5390	5390	0
53	20241113	202700	31377620	5390	5390	5390	5390	0
54	20241113	202600	31377620	5390	5390	5390	5390	0
55	20241113	202500	31377620	5390	5390	5390	5390	0
56	20241113	202400	31377620	5390	5390	5390	5390	0
57	20241113	202300	31377620	5390	5390	5390	5390	0
58	20241113	202200	31377620	5390	5390	5390	5390	0
59	20241113	202100	31377620	5390	5390	5390	5390	0
60	20241113	202000	31377620	5390	5390	5390	5390	0
61	20241113	201900	31377620	5390	5390	5390	5390	0
62	20241113	201800	31377620	5390	5390	5390	5390	105
63	20241113	201700	31377620	5390	5390	5390	5390	0
64	20241113	201600	31377620	5390	5390	5390	5390	0
65	20241113	201500	31377620	5390	5390	5390	5390	0
66	20241113	201400	31377620	5390	5390	5390	5390	0
67	20241113	201300	31377620	5390	5390	5390	5390	0
68	20241113	201200	31377620	5390	5390	5390	5390	0
69	20241113	201100	31377620	5390	5390	5390	5390	0
70	20241113	201000	31377620	5390	5390	5390	5390	0
71	20241113	200900	31377620	5390	5390	5390	5390	0
72	20241113	200800	31377620	5390	5390	5390	5390	0
73	20241113	200700	31377620	5390	5390	5390	5390	0
74	20241113	200600	31377620	5390	5390	5390	5390	0
75	20241113	200500	31377620	5390	5390	5390	5390	0
76	20241113	200400	31377620	5390	5390	5390	5390	0
77	20241113	200300	31377620	5390	5390	5390	5390	0
78	20241113	200200	31377620	5390	5390	5390	5390	0
79	20241113	200100	31377620	5390	5390	5390	5390	0
80	20241113	200000	31377620	5390	5390	5390	5390	0
81	20241113	195900	31377620	5390	5390	5390	5390	0
82	20241113	195800	31377620	5390	5390	5390	5390	0
83	20241113	195700	31377620	5390	5390	5390	5390	0
84	20241113	195600	31377620	5390	5390	5390	5390	0
85	20241113	195500	31377620	5390	5390	5390	5390	0
86	20241113	195400	31377620	5390	5390	5390	5390	0
87	20241113	195300	31377620	5390	5390	5390	5390	0
88	20241113	195200	31377620	5390	5390	5390	5390	0
89	20241113	195100	31377620	5390	5390	5390	5390	0
90	20241113	195000	31377620	5390	5390	5390	5390	0
91	20241113	194900	31377620	5390	5390	5390	5390	0
92	20241113	194800	31377620	5390	5390	5390	5390	105
93	20241113	194700	31377620	5390	5390	5390	5390	0
94	20241113	194600	31377620	5390	5390	5390	5390	0
95	20241113	194500	31377620	5390	5390	5390	5390	0
96	20241113	194400	31377620	5390	5390	5390	5390	0
97	20241113	194300	31377620	5390	5390	5390	5390	0
98	20241113	194200	31377620	5390	5390	5390	5390	0
99	20241113	194100	31377620	5390	5390	5390	5390	0
100	20241113	194000	31377620	5390	5390	5390	5390	0
101	20241113	193900	31377620	5390	5390	5390	5390	0
102	20241113	193800	31377620	5390	5390	5390	5390	0
103	20241113	193700	31377620	5390	5390	5390	5390	0
104	20241113	193600	31377620	5390	5390	5390	5390	0
105	20241113	193500	31377620	5390	5390	5390	5390	0
106	20241113	193400	31377620	5390	5390	5390	5390	0
107	20241113	193300	31377620	5390	5390	5390	5390	0
108	20241113	193200	31377620	5390	5390	5390	5390	0
109	20241113	193100	31377620	5390	5390	5390	5390	0
110	20241113	193000	31377620	5390	5390	5390	5390	0
111	20241113	192900	31377620	5390	5390	5390	5390	0
112	20241113	192800	31377620	5390	5390	5390	5390	0
113	20241113	192700	31377620	5390	5390	5390	5390	0
114	20241113	192600	31377620	5390	5390	5390	5390	0
115	20241113	192500	31377620	5390	5390	5390	5390	0
116	20241113	192400	31377620	5390	5390	5390	5390	0
117	20241113	192300	31377620	5390	5390	5390	5390	0
118	20241113	192200	31377620	5390	5390	5390	5390	0
119	20241113	192100	31377620	5390	5390	5390	5390	0
120	20241113	192000	31377620	5390	5390	5390	5390	0
121	20241113	191900	31377620	5390	5390	5390	5390	0
122	20241113	191800	31377620	5390	5390	5390	5390	105
123	20241113	191700	31377620	5390	5390	5390	5390	0
124	20241113	191600	31377620	5390	5390	5390	5390	0
125	20241113	191500	31377620	5390	5390	5390	5390	0
126	20241113	191400	31377620	5390	5390	5390	5390	0
127	20241113	191300	31377620	5390	5390	5390	5390	0
128	20241113	191200	31377620	5390	5390	5390	5390	0
129	20241113	191100	31377620	5390	5390	5390	5390	0
130	20241113	191000	31377620	5390	5390	5390	5390	0
131	20241113	190900	31377620	5390	5390	5390	5390	0
132	20241113	190800	31377620	5390	5390	5390	5390	0
133	20241113	190700	31377620	5390	5390	5390	5390	0
134	20241113	190600	31377620	5390	5390	5390	5390	0
135	20241113	190500	31377620	5390	5390	5390	5390	0
136	20241113	190400	31377620	5390	5390	5390	5390	0
137	20241113	190300	31377620	5390	5390	5390	5390	0
138	20241113	190200	31377620	5390	5390	5390	5390	0
139	20241113	190100	31377620	5390	5390	5390	5390	0
140	20241113	190000	31377620	5390	5390	5390	5390	0
141	20241113	185900	31377620	5390	5390	5390	5390	0
142	20241113	185800	31377620	5390	5390	5390	5390	0
143	20241113	185700	31377620	5390	5390	5390	5390	0
144	20241113	185600	31377620	5390	5390	5390	5390	0
145	20241113	185500	31377620	5390	5390	5390	5390	0
146	20241113	185400	31377620	5390	5390	5390	5390	0
147	20241113	185300	31377620	5390	5390	5390	5390	0
148	20241113	185200	31377620	5390	5390	5390	5390	0
149	20241113	185100	31377620	5390	5390	5390	5390	0
150	20241113	185000	31377620	5390	5390	5390	5390	0
151	20241113	184900	31377620	5390	5390	5390	5390	0
152	20241113	184800	31377620	5390	5390	5390	5390	105
153	20241113	184700	31377620	5390	5390	5390	5390	0
154	20241113	184600	31377620	5390	5390	5390	5390	0
155	20241113	184500	31377620	5390	5390	5390	5390	0
156	20241113	184400	31377620	5390	5390	5390	5390	0
157	20241113	184300	31377620	5390	5390	5390	5390	0
158	20241113	184200	31377620	5390	5390	5390	5390	0
159	20241113	184100	31377620	5390	5390	5390	5390	0
160	20241113	184000	31377620	5390	5390	5390	5390	0
161	20241113	183900	31377620	5390	5390	5390	5390	0
162	20241113	183800	31377620	5390	5390	5390	5390	0
163	20241113	183700	31377620	5390	5390	5390	5390	0
164	20241113	183600	31377620	5390	5390	5390	5390	0
165	20241113	183500	31377620	5390	5390	5390	5390	0
166	20241113	183400	31377620	5390	5390	5390	5390	0
167	20241113	183300	31377620	5390	5390	5390	5390	0
168	20241113	183200	31377620	5390	5390	5390	5390	0
169	20241113	183100	31377620	5390	5390	5390	5390	0
170	20241113	183000	31377620	5390	5390	5390	5390	0
171	20241113	182900	31377620	5390	5390	5390	5390	0
172	20241113	182800	31377620	5390	5390	5390	5390	0
173	20241113	182700	31377620	5390	5390	5390	5390	0
174	20241113	182600	31377620	5390	5390	5390	5390	0
175	20241113	182500	31377620	5390	5390	5390	5390	0
176	20241113	182400	31377620	5390	5390	5390	5390	0
177	20241113	182300	31377620	5390	5390	5390	5390	0
178	20241113	182200	31377620	5390	5390	5390	5390	0
179	20241113	182100	31377620	5390	5390	5390	5390	0
180	20241113	182000	31377620	5390	5390	5390	5390	0
181	20241113	181900	31377620	5390	5390	5390	5390	0
182	20241113	181800	31377620	5390	5390	5390	5390	105
183	20241113	181700	31377620	5390	5390	5390	5390	0
184	20241113	181600	31377620	5390	5390	5390	5390	0
185	20241113	181500	31377620	5390	5390	5390	5390	0
186	20241113	181400	31377620	5390	5390	5390	5390	0
187	20241113	181300	31377620	5390	5390	5390	5390	0
188	20241113	181200	31377620	5390	5390	5390	5390	0
189	20241113	181100	31377620	5390	5390	5390	5390	0
190	20241113	181000	31377620	5390	5390	5390	5390	0
191	20241113	180900	31377620	5390	5390	5390	5390	0
192	20241113	180800	31377620	5390	5390	5390	5390	0
193	20241113	180700	31377620	5390	5390	5390	5390	0
194	20241113	180600	31377620	5390	5390	5390	5390	0
195	20241113	180500	31377620	5390	5390	5390	5390	0
196	20241113	180400	31377620	5390	5390	5390	5390	0
197	20241113	180300	31377620	5390	5390	5390	5390	0
198	20241113	180200	31377620	5390	5390	5390	5390	0
199	20241113	180100	31377620	5390	5390	5390	5390	0
200	20241113	180000	31377620	5390	5390	5390	5390	0
201	20241113	175900	31377620	5390	5390	5390	5390	0
202	20241113	175800	31377620	5390	5390	5390	5390	0
203	20241113	175700	31377620	5390	5390	5390	5390	0
204	20241113	175600	31377620	5390	5390	5390	5390	0
205	20241113	175500	31377620	5390	5390	5390	5390	0
206	20241113	175400	31377620	5390	5390	5390	5390	0
207	20241113	175300	31377620	5390	5390	5390	5390	0
208	20241113	175200	31377620	5390	5390	5390	5390	0
209	20241113	175100	31377620	5390	5390	5390	5390	0
210	20241113	175000	31377620	5390	5390	5390	5390	0
211	20241113	174900	31377620	5390	5390	5390	5390	0
212	20241113	174800	31377620	5390	5390	5390	5390	105
213	20241113	174700	31377620	5390	5390	5390	5390	0
214	20241113	174600	31377620	5390	5390	5390	5390	0
215	20241113	174500	31377620	5390	5390	5390	5390	0
216	20241113	174400	31377620	5390	5390	5390	5390	0
217	20241113	174300	31377620	5390	5390	5390	5390	0
218	20241113	174200	31377620	5390	5390	5390	5390	0
219	20241113	174100	31377620	5390	5390	5390	5390	0
220	20241113	174000	31377620	5390	5390	5390	5390	0
221	20241113	173900	31377620	5390	5390	5390	5390	0
222	20241113	173800	31377620	5390	5390	5390	5390	0
223	20241113	173700	31377620	5390	5390	5390	5390	0
224	20241113	173600	31377620	5390	5390	5390	5390	0
225	20241113	173500	31377620	5390	5390	5390	5390	0
226	20241113	173400	31377620	5390	5390	5390	5390	0
227	20241113	173300	31377620	5390	5390	5390	5390	0
228	20241113	173200	31377620	5390	5390	5390	5390	0
229	20241113	173100	31377620	5390	5390	5390	5390	0
230	20241113	173000	31377620	5390	5390	5390	5390	0
231	20241113	172900	31377620	5390	5390	5390	5390	0
232	20241113	172800	31377620	5390	5390	5390	5390	0
233	20241113	172700	31377620	5390	5390	5390	5390	0
234	20241113	172600	31377620	5390	5390	5390	5390	0
235	20241113	172500	31377620	5390	5390	5390	5390	0
236	20241113	172400	31377620	5390	5390	5390	5390	0
237	20241113	172300	31377620	5390	5390	5390	5390	0
238	20241113	172200	31377620	5390	5390	5390	5390	0
239	20241113	172100	31377620	5390	5390	5390	5390	0
240	20241113	172000	31377620	5390	5390	5390	5390	0
241	20241113	171900	31377620	5390	5390	5390	5390	0
242	20241113	171800	31377620	5390	5390	5390	5390	105
243	20241113	171700	31377620	5390	5390	5390	5390	0
244	20241113	171600	31377620	5390	5390	5390	5390	0
245	20241113	171500	31377620	5390	5390	5390	5390	0
246	20241113	171400	31377620	5390	5390	5390	5390	0
247	20241113	171300	31377620	5390	5390	5390	5390	0
248	20241113	171200	31377620	5390	5390	5390	5390	0
249	20241113	171100	31377620	5390	5390	5390	5390	0
250	20241113	171000	31377620	5390	5390	5390	5390	0
251	20241113	170900	31377620	5390	5390	5390	5390	0
252	20241113	170800	31377620	5390	5390	5390	5390	0
253	20241113	170700	31377620	5390	5390	5390	5390	0
254	20241113	170600	31377620	5390	5390	5390	5390	0
255	20241113	170500	31377620	5390	5390	5390	5390	0
256	20241113	170400	31377620	5390	5390	5390	5390	0
257	20241113	170300	31377620	5390	5390	5390	5390	0
258	20241113	170200	31377620	5390	5390	5390	5390	0
259	20241113	170100	31377620	5390	5390	5390	5390	0
260	20241113	170000	31377620	5390	5390	5390	5390	0
261	20241113	165900	31377620	5390	5390	5390	5390	0
262	20241113	165800	31377620	5390	5390	5390	5390	0
263	20241113	165700	31377620	5390	5390	5390	5390	0
264	20241113	165600	31377620	5390	5390	5390	5390	0
265	20241113	165500	31377620	5390	5390	5390	5390	0
266	20241113	165400	31377620	5390	5390	5390	5390	0
267	20241113	165300	31377620	5390	5390	5390	5390	0
268	20241113	165200	31377620	5390	5390	5390	5390	0
269	20241113	165100	31377620	5390	5390	5390	5390	0
270	20241113	165000	31377620	5390	5390	5390	5390	0
271	20241113	164900	31377620	5390	5390	5390	5390	0
272	20241113	164800	31377620	5390	5390	5390	5390	105
273	20241113	164700	31377620	5390	5390	5390	5390	0
274	20241113	164600	31377620	5390	5390	5390	5390	0
275	20241113	164500	31377620	5390	5390	5390	5390	0
276	20241113	164400	31377620	5390	5390	5390	5390	0
277	20241113	164300	31377620	5390	5390	5390	5390	0
278	20241113	164200	31377620	5390	5390	5390	5390	0
279	20241113	164100	31377620	5390	5390	5390	5390	0
280	20241113	164000	31377620	5390	5390	5390	5390	0
281	20241113	163900	31377620	5390	5390	5390	5390	0
282	20241113	163800	31377620	5390	5390	5390	5390	0
283	20241113	163700	31377620	5390	5390	5390	5390	0
284	20241113	163600	31377620	5390	5390	5390	5390	0
285	20241113	163500	31377620	5390	5390	5390	5390	0
286	20241113	163400	31377620	5390	5390	5390	5390	0
287	20241113	163300	31377620	5390	5390	5390	5390	0
288	20241113	163200	31377620	5390	5390	5390	5390	0
289	20241113	163100	31377620	5390	5390	5390	5390	0
290	20241113	163000	31377620	5390	5390	5390	5390	0
291	20241113	162900	31377620	5390	5390	5390	5390	0
292	20241113	162800	31377620	5390	5390	5390	5390	0
293	20241113	162700	31377620	5390	5390	5390	5390	0
294	20241113	162600	31377620	5390	5390	5390	5390	0
295	20241113	162500	31377620	5390	5390	5390	5390	0
296	20241113	162400	31377620	5390	5390	5390	5390	0
297	20241113	162300	31377620	5390	5390	5390	5390	0
298	20241113	162200	31377620	5390	5390	5390	5390	0
299	20241113	162100	31377620	5390	5390	5390	5390	0
300	20241113	162000	31377620	5390	5390	5390	5390	0
301	20241113	161900	31377620	5390	5390	5390	5390	0
302	20241113	161800	31377620	5390	5390	5390	5390	105
303	20241113	161700	31377620	5390	5390	5390	5390	0
304	20241113	161600	31377620	5390	5390	5390	5390	0
305	20241113	161500	31377620	5390	5390	5390	5390	0
306	20241113	161400	31377620	5390	5390	5390	5390	0
307	20241113	161300	31377620	5390	5390	5390	5390	0
308	20241113	161200	31377620	5390	5390	5390	5390	0
309	20241113	161100	31377620	5390	5390	5390	5390	0
310	20241113	161000	31377620	5390	5390	5390	5390	0
311	20241113	160900	31377620	5390	5390	5390	5390	0
312	20241113	160800	31377620	5390	5390	5390	5390	0
313	20241113	160700	31377620	5390	5390	5390	5390	0
314	20241113	160600	31377620	5390	5390	5390	5390	0
315	20241113	160500	31377620	5390	5390	5390	5390	0
316	20241113	160400	31377620	5390	5390	5390	5390	0
317	20241113	160300	31377620	5390	5390	5390	5390	0
318	20241113	160200	31377620	5390	5390	5390	5390	0
319	20241113	160100	31377620	5390	5390	5390	5390	0
320	20241113	160000	31377620	5390	5390	5390	5390	0
321	20241113	155900	31377620	5390	5390	5390	5390	0
322	20241113	155800	31377620	5390	5390	5390	5390	0
323	20241113	155700	31377620	5390	5390	5390	5390	0
324	20241113	155600	31377620	5390	5390	5390	5390	0
325	20241113	155500	31377620	5390	5390	5390	5390	0
326	20241113	155400	31377620	5390	5390	5390	5390	0
327	20241113	155300	31377620	5390	5390	5390	5390	0
328	20241113	155200	31377620	5390	5390	5390	5390	0
329	20241113	155100	31377620	5390	5390	5390	5390	0
330	20241113	155000	31377620	5390	5390	5390	5390	0
331	20241113	154900	31377620	5390	5390	5390	5390	0
332	20241113	154800	31377620	5390	5390	5390	5390	105
333	20241113	154700	31377620	5390	5390	5390	5390	0
334	20241113	154600	31377620	5390	5390	5390	5390	0
335	20241113	154500	31377620	5390	5390	5390	5390	0
336	20241113	154400	31377620	5390	5390	5390	5390	0
337	20241113	154300	31377620	5390	5390	5390	5390	0
338	20241113	154200	31377620	5390	5390	5390	5390	0
339	20241113	154100	31377620	5390	5390	5390	5390	0
340	20241113	154000	31377620	5390	5390	5390	5390	0
341	20241113	153900	31377620	5390	5390	5390	5390	0
342	20241113	153800	31377620	5390	5390	5390	5390	0
343	20241113	153700	31377620	5390	5390	5390	5390	0
344	20241113	153600	31377620	5390	5390	5390	5390	0
345	20241113	153500	31377620	5390	5390	5390	5390	0
346	20241113	153400	31377620	5390	5390	5390	5390	0
347	20241113	153300	31377620	5390	5390	5390	5390	0
348	20241113	153200	31377620	5390	5390	5390	5390	0
349	20241113	153100	31377620	5390	5390	5390	5390	0
350	20241113	153000	31377620	5390	5390	5390	5390	105
351	20241113	152900	30811670	5390	5390	5390	5390	0
352	20241113	152800	30811670	5390	5390	5390	5390	0
353	20241113	152700	30811670	5390	5390	5390	5390	0
354	20241113	152600	30811670	5390	5390	5390	5390	0
355	20241113	152500	30811670	5390	5390	5390	5390	0
356	20241113	152400	30811670	5390	5390	5390	5390	0
357	20241113	152300	30811670	5390	5390	5390	5390	0
358	20241113	152200	30811670	5390	5390	5390	5390	0
359	20241113	152100	30811670	5390	5390	5390	5390	0
360	20241113	152000	30811670	5390	5390	5390	5390	0
361	20241113	151900	30811670	5390	5390	5390	5390	8
362	20241113	151800	30768550	5480	5480	5480	5480	0
363	20241113	151700	30768550	5480	5480	5480	5480	0
364	20241113	151600	30768550	5480	5480	5480	5480	0
365	20241113	151500	30768550	5480	5480	5480	5480	0
366	20241113	151400	30768550	5480	5480	5480	5480	0
367	20241113	151300	30768550	5480	5480	5480	5480	0
368	20241113	151200	30768550	5480	5480	5480	5480	0
369	20241113	151100	30768550	5480	5480	5480	5480	0
370	20241113	151000	30768550	5480	5480	5480	5480	0
371	20241113	150900	30768550	5480	5480	5480	5480	0
372	20241113	150800	30768550	5480	5480	5480	5480	1
373	20241113	150700	30763070	5510	5510	5510	5510	13
374	20241113	150600	30691440	5530	5530	5530	5530	0
375	20241113	150500	30691440	5530	5410	5530	5410	6
376	20241113	150400	30658430	5410	5410	5410	5410	0
377	20241113	150300	30658430	5410	5410	5410	5410	1
378	20241113	150200	30653020	5400	5400	5400	5400	375
379	20241113	150100	28628020	5400	5410	5410	5390	177
380	20241113	150000	27672180	5410	5450	5450	5410	334
381	20241113	145900	25853700	5460	5460	5460	5460	2
382	20241113	145800	25842780	5460	5460	5460	5460	0
383	20241113	145700	25842780	5460	5460	5460	5460	78
384	20241113	145600	25416900	5450	5450	5450	5450	0
385	20241113	145500	25416900	5450	5450	5450	5450	0
386	20241113	145400	25416900	5450	5460	5460	5450	161
387	20241113	145300	24539350	5470	5470	5470	5470	23
388	20241113	145200	24413540	5470	5470	5470	5470	0
389	20241113	145100	24413540	5470	5470	5470	5470	0
390	20241113	145000	24413540	5470	5470	5470	5470	1
391	20241113	144900	24408070	5470	5470	5470	5470	0
392	20241113	144800	24408070	5470	5470	5470	5470	0
393	20241113	144700	24408070	5470	5470	5470	5470	0
394	20241113	144600	24408070	5470	5470	5470	5470	0
395	20241113	144500	24408070	5470	5470	5470	5470	0
396	20241113	144400	24408070	5470	5470	5470	5470	0
397	20241113	144300	24408070	5470	5470	5470	5470	0
398	20241113	144200	24408070	5470	5470	5470	5470	0
399	20241113	144100	24408070	5470	5470	5470	5470	0
400	20241113	144000	24408070	5470	5470	5470	5470	31
401	20241113	143900	24238500	5480	5500	5500	5480	368
402	20241113	143800	22218210	5520	5520	5520	5520	0
403	20241113	143700	22218210	5520	5520	5520	5520	0
404	20241113	143600	22218210	5520	5520	5520	5520	0
405	20241113	143500	22218210	5520	5520	5520	5520	0
406	20241113	143400	22218210	5520	5520	5520	5520	0
407	20241113	143300	22218210	5520	5520	5520	5520	0
408	20241113	143200	22218210	5520	5520	5520	5520	0
409	20241113	143100	22218210	5520	5520	5520	5520	0
410	20241113	143000	22218210	5520	5520	5520	5520	0
411	20241113	142900	22218210	5520	5520	5520	5520	0
412	20241113	142800	22218210	5520	5520	5520	5520	0
413	20241113	142700	22218210	5520	5520	5520	5520	0
414	20241113	142600	22218210	5520	5520	5520	5520	0
415	20241113	142500	22218210	5520	5520	5520	5520	0
416	20241113	142400	22218210	5520	5520	5520	5520	0
417	20241113	142300	22218210	5520	5520	5520	5520	0
418	20241113	142200	22218210	5520	5520	5520	5520	0
419	20241113	142100	22218210	5520	5520	5520	5520	0
420	20241113	142000	22218210	5520	5520	5520	5520	0
421	20241113	141900	22218210	5520	5520	5520	5520	0
422	20241113	141800	22218210	5520	5520	5520	5520	0
423	20241113	141700	22218210	5520	5520	5520	5520	0
424	20241113	141600	22218210	5520	5520	5520	5520	0
425	20241113	141500	22218210	5520	5520	5520	5520	0
426	20241113	141400	22218210	5520	5520	5520	5520	0
427	20241113	141300	22218210	5520	5520	5520	5520	0
428	20241113	141200	22218210	5520	5520	5520	5520	0
429	20241113	141100	22218210	5520	5520	5520	5520	0
430	20241113	141000	22218210	5520	5520	5520	5520	0
431	20241113	140900	22218210	5520	5520	5520	5520	0
432	20241113	140800	22218210	5520	5520	5520	5520	5
433	20241113	140700	22190610	5530	5530	5530	5530	0
434	20241113	140600	22190610	5530	5530	5530	5530	0
435	20241113	140500	22190610	5530	5530	5530	5530	0
436	20241113	140400	22190610	5530	5530	5530	5530	0
437	20241113	140300	22190610	5530	5530	5530	5530	0
438	20241113	140200	22190610	5530	5530	5530	5530	0
439	20241113	140100	22190610	5530	5530	5530	5530	0
440	20241113	140000	22190610	5530	5530	5530	5530	0
441	20241113	135900	22190610	5530	5530	5530	5530	0
442	20241113	135800	22190610	5530	5530	5530	5530	0
443	20241113	135700	22190610	5530	5530	5530	5530	0
444	20241113	135600	22190610	5530	5530	5530	5530	0
445	20241113	135500	22190610	5530	5530	5530	5530	0
446	20241113	135400	22190610	5530	5530	5530	5530	0
447	20241113	135300	22190610	5530	5530	5530	5530	0
448	20241113	135200	22190610	5530	5530	5530	5530	0
449	20241113	135100	22190610	5530	5530	5530	5530	0
450	20241113	135000	22190610	5530	5530	5530	5530	0
451	20241113	134900	22190610	5530	5530	5530	5530	0
452	20241113	134800	22190610	5530	5530	5530	5530	10
453	20241113	134700	22135310	5530	5530	5530	5530	0
454	20241113	134600	22135310	5530	5530	5530	5530	0
455	20241113	134500	22135310	5530	5530	5530	5530	0
456	20241113	134400	22135310	5530	5530	5530	5530	0
457	20241113	134300	22135310	5530	5530	5530	5530	0
458	20241113	134200	22135310	5530	5530	5530	5530	0
459	20241113	134100	22135310	5530	5530	5530	5530	0
460	20241113	134000	22135310	5530	5530	5530	5530	0
461	20241113	133900	22135310	5530	5530	5530	5530	0
462	20241113	133800	22135310	5530	5530	5530	5530	0
463	20241113	133700	22135310	5530	5530	5530	5530	0
464	20241113	133600	22135310	5530	5530	5530	5530	0
465	20241113	133500	22135310	5530	5530	5530	5530	0
466	20241113	133400	22135310	5530	5530	5530	5530	0
467	20241113	133300	22135310	5530	5530	5530	5530	0
468	20241113	133200	22135310	5530	5530	5530	5530	0
469	20241113	133100	22135310	5530	5530	5530	5530	0
470	20241113	133000	22135310	5530	5530	5530	5530	0
471	20241113	132900	22135310	5530	5530	5530	5530	0
472	20241113	132800	22135310	5530	5530	5530	5530	0
473	20241113	132700	22135310	5530	5530	5530	5530	0
474	20241113	132600	22135310	5530	5530	5530	5530	0
475	20241113	132500	22135310	5530	5530	5530	5530	0
476	20241113	132400	22135310	5530	5530	5530	5530	72
477	20241113	132300	21737150	5530	5530	5530	5530	0
478	20241113	132200	21737150	5530	5530	5530	5530	0
479	20241113	132100	21737150	5530	5530	5530	5530	0
480	20241113	132000	21737150	5530	5530	5530	5530	0
481	20241113	131900	21737150	5530	5530	5530	5530	0
482	20241113	131800	21737150	5530	5530	5530	5530	0
483	20241113	131700	21737150	5530	5530	5530	5530	10
484	20241113	131600	21681850	5530	5530	5530	5530	3
485	20241113	131500	21665260	5530	5530	5530	5530	0
486	20241113	131400	21665260	5530	5530	5530	5530	0
487	20241113	131300	21665260	5530	5530	5530	5530	0
488	20241113	131200	21665260	5530	5530	5530	5530	0
489	20241113	131100	21665260	5530	5530	5530	5530	0
490	20241113	131000	21665260	5530	5530	5530	5530	0
491	20241113	130900	21665260	5530	5530	5530	5530	0
492	20241113	130800	21665260	5530	5530	5530	5530	0
493	20241113	130700	21665260	5530	5530	5530	5530	0
494	20241113	130600	21665260	5530	5530	5530	5530	0
495	20241113	130500	21665260	5530	5530	5530	5530	0
496	20241113	130400	21665260	5530	5530	5530	5530	0
497	20241113	130300	21665260	5530	5530	5530	5530	0
498	20241113	130200	21665260	5530	5530	5530	5530	0
499	20241113	130100	21665260	5530	5530	5530	5530	0
500	20241113	130000	21665260	5530	5530	5530	5530	0
501	20241113	125900	21665260	5530	5530	5530	5530	5
502	20241113	125800	21637610	5490	5490	5490	5490	0
503	20241113	125700	21637610	5490	5490	5490	5490	23
504	20241113	125600	21511340	5490	5490	5490	5490	0
505	20241113	125500	21511340	5490	5490	5490	5490	0
506	20241113	125400	21511340	5490	5490	5490	5490	1
507	20241113	125300	21505850	5530	5530	5530	5530	0
508	20241113	125200	21505850	5530	5530	5530	5530	0
509	20241113	125100	21505850	5530	5530	5530	5530	0
510	20241113	125000	21505850	5530	5530	5530	5530	0
511	20241113	124900	21505850	5530	5530	5530	5530	0
512	20241113	124800	21505850	5530	5530	5530	5530	0
513	20241113	124700	21505850	5530	5530	5530	5530	0
514	20241113	124600	21505850	5530	5530	5530	5530	3
515	20241113	124500	21489260	5480	5480	5480	5480	0
516	20241113	124400	21489260	5480	5480	5480	5480	0
517	20241113	124300	21489260	5480	5480	5480	5480	1
518	20241113	124200	21483780	5520	5520	5520	5520	0
519	20241113	124100	21483780	5520	5520	5520	5520	0
520	20241113	124000	21483780	5520	5520	5520	5520	0
521	20241113	123900	21483780	5520	5520	5520	5520	0
522	20241113	123800	21483780	5520	5520	5520	5520	0
523	20241113	123700	21483780	5520	5520	5520	5520	0
524	20241113	123600	21483780	5520	5520	5520	5520	0
525	20241113	123500	21483780	5520	5520	5520	5520	0
526	20241113	123400	21483780	5520	5520	5520	5520	0
527	20241113	123300	21483780	5520	5520	5520	5520	0
528	20241113	123200	21483780	5520	5520	5520	5520	0
529	20241113	123100	21483780	5520	5520	5520	5520	0
530	20241113	123000	21483780	5520	5520	5520	5520	0
531	20241113	122900	21483780	5520	5520	5520	5520	13
532	20241113	122800	21412020	5530	5530	5530	5530	7
533	20241113	122700	21373310	5500	5500	5500	5500	0
534	20241113	122600	21373310	5500	5430	5500	5430	54
535	20241113	122500	21079270	5440	5490	5500	5440	189
536	20241113	122400	20047770	5500	5510	5510	5490	11
537	20241113	122300	19987290	5510	5510	5510	5510	14
538	20241113	122200	19910150	5480	5500	5510	5480	537
539	20241113	122100	16957170	5510	5510	5510	5510	0
540	20241113	122000	16957170	5510	5560	5560	5510	209
541	20241113	121900	15804260	5620	5620	5620	5620	0
542	20241113	121800	15804260	5620	5620	5620	5620	0
543	20241113	121700	15804260	5620	5620	5620	5620	0
544	20241113	121600	15804260	5620	5620	5620	5620	1
545	20241113	121500	15798640	5650	5650	5650	5650	0
546	20241113	121400	15798640	5650	5650	5650	5650	0
547	20241113	121300	15798640	5650	5650	5650	5650	0
548	20241113	121200	15798640	5650	5650	5650	5650	0
549	20241113	121100	15798640	5650	5650	5650	5650	0
550	20241113	121000	15798640	5650	5650	5650	5650	0
551	20241113	120900	15798640	5650	5650	5650	5650	0
552	20241113	120800	15798640	5650	5650	5650	5650	0
553	20241113	120700	15798640	5650	5650	5650	5650	0
554	20241113	120600	15798640	5650	5650	5650	5650	0
555	20241113	120500	15798640	5650	5650	5650	5650	0
556	20241113	120400	15798640	5650	5650	5650	5650	0
557	20241113	120300	15798640	5650	5650	5650	5650	0
558	20241113	120200	15798640	5650	5650	5650	5650	0
559	20241113	120100	15798640	5650	5650	5650	5650	0
560	20241113	120000	15798640	5650	5650	5650	5650	0
561	20241113	115900	15798640	5650	5650	5650	5650	0
562	20241113	115800	15798640	5650	5650	5650	5650	0
563	20241113	115700	15798640	5650	5650	5650	5650	0
564	20241113	115600	15798640	5650	5650	5650	5650	0
565	20241113	115500	15798640	5650	5650	5650	5650	3
566	20241113	115400	15781690	5650	5630	5650	5630	37
567	20241113	115300	15572850	5650	5650	5650	5650	0
568	20241113	115200	15572850	5650	5650	5650	5650	0
569	20241113	115100	15572850	5650	5650	5650	5650	0
570	20241113	115000	15572850	5650	5650	5650	5650	0
571	20241113	114900	15572850	5650	5650	5650	5650	0
572	20241113	114800	15572850	5650	5650	5650	5650	0
573	20241113	114700	15572850	5650	5650	5650	5650	0
574	20241113	114600	15572850	5650	5650	5650	5650	0
575	20241113	114500	15572850	5650	5650	5650	5650	0
576	20241113	114400	15572850	5650	5650	5650	5650	0
577	20241113	114300	15572850	5650	5650	5650	5650	0
578	20241113	114200	15572850	5650	5650	5650	5650	0
579	20241113	114100	15572850	5650	5650	5650	5650	0
580	20241113	114000	15572850	5650	5650	5650	5650	0
581	20241113	113900	15572850	5650	5650	5650	5650	0
582	20241113	113800	15572850	5650	5650	5650	5650	0
583	20241113	113700	15572850	5650	5650	5650	5650	0
584	20241113	113600	15572850	5650	5650	5650	5650	0
585	20241113	113500	15572850	5650	5650	5650	5650	0
586	20241113	113400	15572850	5650	5650	5650	5650	0
587	20241113	113300	15572850	5650	5650	5650	5650	0
588	20241113	113200	15572850	5650	5650	5650	5650	0
589	20241113	113100	15572850	5650	5650	5650	5650	0
590	20241113	113000	15572850	5650	5650	5650	5650	0
591	20241113	112900	15572850	5650	5650	5650	5650	0
592	20241113	112800	15572850	5650	5650	5650	5650	0
593	20241113	112700	15572850	5650	5650	5650	5650	0
594	20241113	112600	15572850	5650	5550	5650	5550	2
595	20241113	112500	15561650	5520	5520	5520	5520	0
596	20241113	112400	15561650	5520	5520	5520	5520	0
597	20241113	112300	15561650	5520	5520	5520	5520	0
598	20241113	112200	15561650	5520	5520	5520	5520	1
599	20241113	112100	15556130	5680	5680	5680	5680	0
600	20241113	112000	15556130	5680	5680	5680	5680	0
601	20241113	111900	15556130	5680	5680	5680	5680	0
602	20241113	111800	15556130	5680	5680	5680	5680	0
603	20241113	111700	15556130	5680	5680	5680	5680	0
604	20241113	111600	15556130	5680	5680	5680	5680	0
605	20241113	111500	15556130	5680	5680	5680	5680	0
606	20241113	111400	15556130	5680	5680	5680	5680	0
607	20241113	111300	15556130	5680	5680	5680	5680	0
608	20241113	111200	15556130	5680	5680	5680	5680	0
609	20241113	111100	15556130	5680	5680	5680	5680	157
610	20241113	111000	14664370	5680	5680	5680	5680	2
611	20241113	110900	14653010	5550	5550	5550	5550	102
612	20241113	110800	14086910	5550	5550	5550	5550	10
613	20241113	110700	14031410	5520	5520	5520	5520	197
614	20241113	110600	12943970	5520	5520	5520	5520	0
615	20241113	110500	12943970	5520	5520	5520	5520	0
616	20241113	110400	12943970	5520	5520	5520	5520	0
617	20241113	110300	12943970	5520	5520	5520	5520	0
618	20241113	110200	12943970	5520	5520	5520	5520	0
619	20241113	110100	12943970	5520	5520	5520	5520	0
620	20241113	110000	12943970	5520	5520	5520	5520	0
621	20241113	105900	12943970	5520	5520	5520	5520	0
622	20241113	105800	12943970	5520	5520	5520	5520	0
623	20241113	105700	12943970	5520	5520	5520	5520	0
624	20241113	105600	12943970	5520	5520	5520	5520	10
625	20241113	105500	12888770	5500	5500	5500	5500	0
626	20241113	105400	12888770	5500	5500	5500	5500	0
627	20241113	105300	12888770	5500	5500	5500	5500	0
628	20241113	105200	12888770	5500	5500	5500	5500	0
629	20241113	105100	12888770	5500	5500	5500	5500	0
630	20241113	105000	12888770	5500	5500	5500	5500	0
631	20241113	104900	12888770	5500	5500	5500	5500	0
632	20241113	104800	12888770	5500	5500	5500	5500	0
633	20241113	104700	12888770	5500	5500	5500	5500	0
634	20241113	104600	12888770	5500	5500	5500	5500	0
635	20241113	104500	12888770	5500	5500	5500	5500	0
636	20241113	104400	12888770	5500	5500	5500	5500	0
637	20241113	104300	12888770	5500	5500	5500	5500	0
638	20241113	104200	12888770	5500	5500	5500	5500	0
639	20241113	104100	12888770	5500	5500	5500	5500	0
640	20241113	104000	12888770	5500	5500	5500	5500	0
641	20241113	103900	12888770	5500	5500	5500	5500	0
642	20241113	103800	12888770	5500	5500	5500	5500	0
643	20241113	103700	12888770	5500	5500	5500	5500	0
644	20241113	103600	12888770	5500	5500	5500	5500	0
645	20241113	103500	12888770	5500	5500	5500	5500	0
646	20241113	103400	12888770	5500	5500	5500	5500	0
647	20241113	103300	12888770	5500	5500	5500	5500	119
648	20241113	103200	12234270	5500	5500	5500	5500	0
649	20241113	103100	12234270	5500	5500	5500	5500	0
650	20241113	103000	12234270	5500	5500	5500	5500	0
651	20241113	102900	12234270	5500	5500	5500	5500	75
652	20241113	102800	11821770	5520	5520	5520	5520	0
653	20241113	102700	11821770	5520	5520	5520	5520	50
654	20241113	102600	11545770	5520	5520	5520	5520	0
655	20241113	102500	11545770	5520	5520	5520	5520	62
656	20241113	102400	11203530	5520	5520	5520	5520	100
657	20241113	102300	10651530	5500	5500	5500	5500	0
658	20241113	102200	10651530	5500	5500	5500	5500	0
659	20241113	102100	10651530	5500	5500	5500	5500	0
660	20241113	102000	10651530	5500	5500	5500	5500	0
661	20241113	101900	10651530	5500	5500	5500	5500	0
662	20241113	101800	10651530	5500	5500	5500	5500	1
663	20241113	101700	10646030	5500	5500	5500	5500	0
664	20241113	101600	10646030	5500	5500	5500	5500	0
665	20241113	101500	10646030	5500	5500	5500	5500	1
666	20241113	101400	10640530	5500	5500	5500	5500	0
667	20241113	101300	10640530	5500	5500	5500	5500	0
668	20241113	101200	10640530	5500	5500	5500	5500	0
669	20241113	101100	10640530	5500	5500	5500	5500	0
670	20241113	101000	10640530	5500	5500	5500	5500	0
671	20241113	100900	10640530	5500	5500	5500	5500	0
672	20241113	100800	10640530	5500	5500	5500	5500	0
673	20241113	100700	10640530	5500	5500	5500	5500	0
674	20241113	100600	10640530	5500	5500	5500	5500	0
675	20241113	100500	10640530	5500	5500	5500	5500	0
676	20241113	100400	10640530	5500	5500	5500	5500	66
677	20241113	100300	10277530	5500	5500	5500	5500	0
678	20241113	100200	10277530	5500	5500	5500	5500	0
679	20241113	100100	10277530	5500	5500	5500	5500	100
680	20241113	100000	9727530	5520	5520	5520	5520	0
681	20241113	095900	9727530	5520	5520	5520	5520	0
682	20241113	095800	9727530	5520	5520	5520	5520	12
683	20241113	095700	9661290	5520	5520	5520	5520	0
684	20241113	095600	9661290	5520	5520	5520	5520	25
685	20241113	095500	9523290	5520	5520	5520	5520	0
686	20241113	095400	9523290	5520	5520	5520	5520	0
687	20241113	095300	9523290	5520	5520	5520	5520	0
688	20241113	095200	9523290	5520	5520	5520	5520	0
689	20241113	095100	9523290	5520	5520	5520	5520	0
690	20241113	095000	9523290	5520	5520	5520	5520	0
691	20241113	094900	9523290	5520	5520	5520	5520	20
692	20241113	094800	9412890	5520	5520	5520	5520	3
693	20241113	094700	9396330	5520	5520	5520	5520	0
694	20241113	094600	9396330	5520	5520	5520	5520	6
695	20241113	094500	9363210	5550	5550	5550	5550	0
696	20241113	094400	9363210	5550	5550	5550	5550	0
697	20241113	094300	9363210	5550	5550	5550	5550	0
698	20241113	094200	9363210	5550	5550	5550	5550	1
699	20241113	094100	9357660	5550	5550	5550	5550	0
700	20241113	094000	9357660	5550	5560	5560	5550	326
701	20241113	093900	7545140	5650	5490	5650	5490	8
702	20241113	093800	7500580	5490	5510	5510	5490	328
703	20241113	093700	5699330	5520	5590	5590	5520	15
704	20241113	093600	5615960	5600	5600	5600	5600	30
705	20241113	093500	5447960	5600	5600	5600	5600	31
706	20241113	093400	5274360	5610	5610	5610	5610	3
707	20241113	093300	5257530	5600	5600	5600	5600	0
708	20241113	093200	5257530	5600	5600	5600	5600	13
709	20241113	093100	5184730	5600	5600	5600	5600	0
710	20241113	093000	5184730	5600	5600	5600	5600	3
711	20241113	092900	5167930	5600	5600	5600	5600	0
712	20241113	092800	5167930	5600	5600	5600	5600	0
713	20241113	092700	5167930	5600	5600	5600	5600	3
714	20241113	092600	5151130	5630	5630	5630	5630	0
715	20241113	092500	5151130	5630	5630	5630	5630	0
716	20241113	092400	5151130	5630	5630	5630	5630	3
717	20241113	092300	5134240	5600	5600	5600	5600	0
718	20241113	092200	5134240	5600	5600	5600	5600	0
719	20241113	092100	5134240	5600	5600	5600	5600	0
720	20241113	092000	5134240	5600	5600	5600	5600	3
721	20241113	091900	5117440	5600	5600	5600	5600	0
722	20241113	091800	5117440	5600	5620	5630	5600	191
723	20241113	091700	4043910	5700	5700	5700	5700	0
724	20241113	091600	4043910	5700	5700	5700	5700	0
725	20241113	091500	4043910	5700	5700	5700	5700	0
726	20241113	091400	4043910	5700	5700	5700	5700	0
727	20241113	091300	4043910	5700	5700	5700	5700	0
728	20241113	091200	4043910	5700	5700	5700	5700	0
729	20241113	091100	4043910	5700	5700	5700	5700	0
730	20241113	091000	4043910	5700	5700	5700	5700	0
731	20241113	090900	4043910	5700	5700	5700	5700	0
732	20241113	090800	4043910	5700	5700	5700	5700	1
733	20241113	090700	4038210	5700	5700	5700	5700	0
734	20241113	090600	4038210	5700	5710	5710	5700	100
735	20241113	090500	3467300	5720	5720	5720	5720	0
736	20241113	090400	3467300	5720	5720	5720	5720	5
737	20241113	090300	3438700	5760	5760	5760	5760	51
738	20241113	090200	3144940	5760	5760	5760	5760	44
739	20241113	090100	2891500	5770	5790	5790	5770	457
740	20241113	090000	247290	5760	5920	5950	5710	42