KissMeData/130580/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	201600	28828385	4985	4985	4985	4985	41
3	20241111	201500	28828385	4985	4985	4985	4985	0
4	20241111	201400	28828385	4985	4985	4985	4985	0
5	20241111	201300	28828385	4985	4985	4985	4985	0
6	20241111	201200	28828385	4985	4985	4985	4985	0
7	20241111	201100	28828385	4985	4985	4985	4985	0
8	20241111	201000	28828385	4985	4985	4985	4985	0
9	20241111	200900	28828385	4985	4985	4985	4985	0
10	20241111	200800	28828385	4985	4985	4985	4985	0
11	20241111	200700	28828385	4985	4985	4985	4985	0
12	20241111	200600	28828385	4985	4985	4985	4985	0
13	20241111	200500	28828385	4985	4985	4985	4985	0
14	20241111	200400	28828385	4985	4985	4985	4985	0
15	20241111	200300	28828385	4985	4985	4985	4985	0
16	20241111	200200	28828385	4985	4985	4985	4985	0
17	20241111	200100	28828385	4985	4985	4985	4985	0
18	20241111	200000	28828385	4985	4985	4985	4985	0
19	20241111	195900	28828385	4985	4985	4985	4985	0
20	20241111	195800	28828385	4985	4985	4985	4985	0
21	20241111	195700	28828385	4985	4985	4985	4985	0
22	20241111	195600	28828385	4985	4985	4985	4985	0
23	20241111	195500	28828385	4985	4985	4985	4985	0
24	20241111	195400	28828385	4985	4985	4985	4985	0
25	20241111	195300	28828385	4985	4985	4985	4985	0
26	20241111	195200	28828385	4985	4985	4985	4985	0
27	20241111	195100	28828385	4985	4985	4985	4985	0
28	20241111	195000	28828385	4985	4985	4985	4985	0
29	20241111	194900	28828385	4985	4985	4985	4985	0
30	20241111	194800	28828385	4985	4985	4985	4985	0
31	20241111	194700	28828385	4985	4985	4985	4985	0
32	20241111	194600	28828385	4985	4985	4985	4985	41
33	20241111	194500	28828385	4985	4985	4985	4985	0
34	20241111	194400	28828385	4985	4985	4985	4985	0
35	20241111	194300	28828385	4985	4985	4985	4985	0
36	20241111	194200	28828385	4985	4985	4985	4985	0
37	20241111	194100	28828385	4985	4985	4985	4985	0
38	20241111	194000	28828385	4985	4985	4985	4985	0
39	20241111	193900	28828385	4985	4985	4985	4985	0
40	20241111	193800	28828385	4985	4985	4985	4985	0
41	20241111	193700	28828385	4985	4985	4985	4985	0
42	20241111	193600	28828385	4985	4985	4985	4985	0
43	20241111	193500	28828385	4985	4985	4985	4985	0
44	20241111	193400	28828385	4985	4985	4985	4985	0
45	20241111	193300	28828385	4985	4985	4985	4985	0
46	20241111	193200	28828385	4985	4985	4985	4985	0
47	20241111	193100	28828385	4985	4985	4985	4985	0
48	20241111	193000	28828385	4985	4985	4985	4985	0
49	20241111	192900	28828385	4985	4985	4985	4985	0
50	20241111	192800	28828385	4985	4985	4985	4985	0
51	20241111	192700	28828385	4985	4985	4985	4985	0
52	20241111	192600	28828385	4985	4985	4985	4985	0
53	20241111	192500	28828385	4985	4985	4985	4985	0
54	20241111	192400	28828385	4985	4985	4985	4985	0
55	20241111	192300	28828385	4985	4985	4985	4985	0
56	20241111	192200	28828385	4985	4985	4985	4985	0
57	20241111	192100	28828385	4985	4985	4985	4985	0
58	20241111	192000	28828385	4985	4985	4985	4985	0
59	20241111	191900	28828385	4985	4985	4985	4985	0
60	20241111	191800	28828385	4985	4985	4985	4985	0
61	20241111	191700	28828385	4985	4985	4985	4985	0
62	20241111	191600	28828385	4985	4985	4985	4985	41
63	20241111	191500	28828385	4985	4985	4985	4985	0
64	20241111	191400	28828385	4985	4985	4985	4985	0
65	20241111	191300	28828385	4985	4985	4985	4985	0
66	20241111	191200	28828385	4985	4985	4985	4985	0
67	20241111	191100	28828385	4985	4985	4985	4985	0
68	20241111	191000	28828385	4985	4985	4985	4985	0
69	20241111	190900	28828385	4985	4985	4985	4985	0
70	20241111	190800	28828385	4985	4985	4985	4985	0
71	20241111	190700	28828385	4985	4985	4985	4985	0
72	20241111	190600	28828385	4985	4985	4985	4985	0
73	20241111	190500	28828385	4985	4985	4985	4985	0
74	20241111	190400	28828385	4985	4985	4985	4985	0
75	20241111	190300	28828385	4985	4985	4985	4985	0
76	20241111	190200	28828385	4985	4985	4985	4985	0
77	20241111	190100	28828385	4985	4985	4985	4985	0
78	20241111	190000	28828385	4985	4985	4985	4985	0
79	20241111	185900	28828385	4985	4985	4985	4985	0
80	20241111	185800	28828385	4985	4985	4985	4985	0
81	20241111	185700	28828385	4985	4985	4985	4985	0
82	20241111	185600	28828385	4985	4985	4985	4985	0
83	20241111	185500	28828385	4985	4985	4985	4985	0
84	20241111	185400	28828385	4985	4985	4985	4985	0
85	20241111	185300	28828385	4985	4985	4985	4985	0
86	20241111	185200	28828385	4985	4985	4985	4985	0
87	20241111	185100	28828385	4985	4985	4985	4985	0
88	20241111	185000	28828385	4985	4985	4985	4985	0
89	20241111	184900	28828385	4985	4985	4985	4985	0
90	20241111	184800	28828385	4985	4985	4985	4985	0
91	20241111	184700	28828385	4985	4985	4985	4985	0
92	20241111	184600	28828385	4985	4985	4985	4985	41
93	20241111	184500	28828385	4985	4985	4985	4985	0
94	20241111	184400	28828385	4985	4985	4985	4985	0
95	20241111	184300	28828385	4985	4985	4985	4985	0
96	20241111	184200	28828385	4985	4985	4985	4985	0
97	20241111	184100	28828385	4985	4985	4985	4985	0
98	20241111	184000	28828385	4985	4985	4985	4985	0
99	20241111	183900	28828385	4985	4985	4985	4985	0
100	20241111	183800	28828385	4985	4985	4985	4985	0
101	20241111	183700	28828385	4985	4985	4985	4985	0
102	20241111	183600	28828385	4985	4985	4985	4985	0
103	20241111	183500	28828385	4985	4985	4985	4985	0
104	20241111	183400	28828385	4985	4985	4985	4985	0
105	20241111	183300	28828385	4985	4985	4985	4985	0
106	20241111	183200	28828385	4985	4985	4985	4985	0
107	20241111	183100	28828385	4985	4985	4985	4985	0
108	20241111	183000	28828385	4985	4985	4985	4985	0
109	20241111	182900	28828385	4985	4985	4985	4985	0
110	20241111	182800	28828385	4985	4985	4985	4985	0
111	20241111	182700	28828385	4985	4985	4985	4985	0
112	20241111	182600	28828385	4985	4985	4985	4985	0
113	20241111	182500	28828385	4985	4985	4985	4985	0
114	20241111	182400	28828385	4985	4985	4985	4985	0
115	20241111	182300	28828385	4985	4985	4985	4985	0
116	20241111	182200	28828385	4985	4985	4985	4985	0
117	20241111	182100	28828385	4985	4985	4985	4985	0
118	20241111	182000	28828385	4985	4985	4985	4985	0
119	20241111	181900	28828385	4985	4985	4985	4985	0
120	20241111	181800	28828385	4985	4985	4985	4985	0
121	20241111	181700	28828385	4985	4985	4985	4985	0
122	20241111	181600	28828385	4985	4985	4985	4985	41
123	20241111	181500	28828385	4985	4985	4985	4985	0
124	20241111	181400	28828385	4985	4985	4985	4985	0
125	20241111	181300	28828385	4985	4985	4985	4985	0
126	20241111	181200	28828385	4985	4985	4985	4985	0
127	20241111	181100	28828385	4985	4985	4985	4985	0
128	20241111	181000	28828385	4985	4985	4985	4985	0
129	20241111	180900	28828385	4985	4985	4985	4985	0
130	20241111	180800	28828385	4985	4985	4985	4985	0
131	20241111	180700	28828385	4985	4985	4985	4985	0
132	20241111	180600	28828385	4985	4985	4985	4985	0
133	20241111	180500	28828385	4985	4985	4985	4985	0
134	20241111	180400	28828385	4985	4985	4985	4985	0
135	20241111	180300	28828385	4985	4985	4985	4985	0
136	20241111	180200	28828385	4985	4985	4985	4985	0
137	20241111	180100	28828385	4985	4985	4985	4985	0
138	20241111	180000	28828385	4985	4985	4985	4985	0
139	20241111	175900	28828385	4985	4985	4985	4985	0
140	20241111	175800	28828385	4985	4985	4985	4985	0
141	20241111	175700	28828385	4985	4985	4985	4985	0
142	20241111	175600	28828385	4985	4985	4985	4985	0
143	20241111	175500	28828385	4985	4985	4985	4985	0
144	20241111	175400	28828385	4985	4985	4985	4985	0
145	20241111	175300	28828385	4985	4985	4985	4985	0
146	20241111	175200	28828385	4985	4985	4985	4985	0
147	20241111	175100	28828385	4985	4985	4985	4985	0
148	20241111	175000	28828385	4985	4985	4985	4985	0
149	20241111	174900	28828385	4985	4985	4985	4985	0
150	20241111	174800	28828385	4985	4985	4985	4985	0
151	20241111	174700	28828385	4985	4985	4985	4985	0
152	20241111	174600	28828385	4985	4985	4985	4985	41
153	20241111	174500	28828385	4985	4985	4985	4985	0
154	20241111	174400	28828385	4985	4985	4985	4985	0
155	20241111	174300	28828385	4985	4985	4985	4985	0
156	20241111	174200	28828385	4985	4985	4985	4985	0
157	20241111	174100	28828385	4985	4985	4985	4985	0
158	20241111	174000	28828385	4985	4985	4985	4985	0
159	20241111	173900	28828385	4985	4985	4985	4985	0
160	20241111	173800	28828385	4985	4985	4985	4985	0
161	20241111	173700	28828385	4985	4985	4985	4985	0
162	20241111	173600	28828385	4985	4985	4985	4985	0
163	20241111	173500	28828385	4985	4985	4985	4985	0
164	20241111	173400	28828385	4985	4985	4985	4985	0
165	20241111	173300	28828385	4985	4985	4985	4985	0
166	20241111	173200	28828385	4985	4985	4985	4985	0
167	20241111	173100	28828385	4985	4985	4985	4985	0
168	20241111	173000	28828385	4985	4985	4985	4985	0
169	20241111	172900	28828385	4985	4985	4985	4985	0
170	20241111	172800	28828385	4985	4985	4985	4985	0
171	20241111	172700	28828385	4985	4985	4985	4985	0
172	20241111	172600	28828385	4985	4985	4985	4985	0
173	20241111	172500	28828385	4985	4985	4985	4985	0
174	20241111	172400	28828385	4985	4985	4985	4985	0
175	20241111	172300	28828385	4985	4985	4985	4985	0
176	20241111	172200	28828385	4985	4985	4985	4985	0
177	20241111	172100	28828385	4985	4985	4985	4985	0
178	20241111	172000	28828385	4985	4985	4985	4985	0
179	20241111	171900	28828385	4985	4985	4985	4985	0
180	20241111	171800	28828385	4985	4985	4985	4985	0
181	20241111	171700	28828385	4985	4985	4985	4985	0
182	20241111	171600	28828385	4985	4985	4985	4985	41
183	20241111	171500	28828385	4985	4985	4985	4985	0
184	20241111	171400	28828385	4985	4985	4985	4985	0
185	20241111	171300	28828385	4985	4985	4985	4985	0
186	20241111	171200	28828385	4985	4985	4985	4985	0
187	20241111	171100	28828385	4985	4985	4985	4985	0
188	20241111	171000	28828385	4985	4985	4985	4985	0
189	20241111	170900	28828385	4985	4985	4985	4985	0
190	20241111	170800	28828385	4985	4985	4985	4985	0
191	20241111	170700	28828385	4985	4985	4985	4985	0
192	20241111	170600	28828385	4985	4985	4985	4985	0
193	20241111	170500	28828385	4985	4985	4985	4985	0
194	20241111	170400	28828385	4985	4985	4985	4985	0
195	20241111	170300	28828385	4985	4985	4985	4985	0
196	20241111	170200	28828385	4985	4985	4985	4985	0
197	20241111	170100	28828385	4985	4985	4985	4985	0
198	20241111	170000	28828385	4985	4985	4985	4985	0
199	20241111	165900	28828385	4985	4985	4985	4985	0
200	20241111	165800	28828385	4985	4985	4985	4985	0
201	20241111	165700	28828385	4985	4985	4985	4985	0
202	20241111	165600	28828385	4985	4985	4985	4985	0
203	20241111	165500	28828385	4985	4985	4985	4985	0
204	20241111	165400	28828385	4985	4985	4985	4985	0
205	20241111	165300	28828385	4985	4985	4985	4985	0
206	20241111	165200	28828385	4985	4985	4985	4985	0
207	20241111	165100	28828385	4985	4985	4985	4985	0
208	20241111	165000	28828385	4985	4985	4985	4985	0
209	20241111	164900	28828385	4985	4985	4985	4985	0
210	20241111	164800	28828385	4985	4985	4985	4985	0
211	20241111	164700	28828385	4985	4985	4985	4985	0
212	20241111	164600	28828385	4985	4985	4985	4985	41
213	20241111	164500	28828385	4985	4985	4985	4985	0
214	20241111	164400	28828385	4985	4985	4985	4985	0
215	20241111	164300	28828385	4985	4985	4985	4985	0
216	20241111	164200	28828385	4985	4985	4985	4985	0
217	20241111	164100	28828385	4985	4985	4985	4985	0
218	20241111	164000	28828385	4985	4985	4985	4985	0
219	20241111	163900	28828385	4985	4985	4985	4985	0
220	20241111	163800	28828385	4985	4985	4985	4985	0
221	20241111	163700	28828385	4985	4985	4985	4985	0
222	20241111	163600	28828385	4985	4985	4985	4985	0
223	20241111	163500	28828385	4985	4985	4985	4985	0
224	20241111	163400	28828385	4985	4985	4985	4985	0
225	20241111	163300	28828385	4985	4985	4985	4985	0
226	20241111	163200	28828385	4985	4985	4985	4985	0
227	20241111	163100	28828385	4985	4985	4985	4985	0
228	20241111	163000	28828385	4985	4985	4985	4985	0
229	20241111	162900	28828385	4985	4985	4985	4985	0
230	20241111	162800	28828385	4985	4985	4985	4985	0
231	20241111	162700	28828385	4985	4985	4985	4985	0
232	20241111	162600	28828385	4985	4985	4985	4985	0
233	20241111	162500	28828385	4985	4985	4985	4985	0
234	20241111	162400	28828385	4985	4985	4985	4985	0
235	20241111	162300	28828385	4985	4985	4985	4985	0
236	20241111	162200	28828385	4985	4985	4985	4985	0
237	20241111	162100	28828385	4985	4985	4985	4985	0
238	20241111	162000	28828385	4985	4985	4985	4985	0
239	20241111	161900	28828385	4985	4985	4985	4985	0
240	20241111	161800	28828385	4985	4985	4985	4985	0
241	20241111	161700	28828385	4985	4985	4985	4985	0
242	20241111	161600	28828385	4985	4985	4985	4985	41
243	20241111	161500	28828385	4985	4985	4985	4985	0
244	20241111	161400	28828385	4985	4985	4985	4985	0
245	20241111	161300	28828385	4985	4985	4985	4985	0
246	20241111	161200	28828385	4985	4985	4985	4985	0
247	20241111	161100	28828385	4985	4985	4985	4985	0
248	20241111	161000	28828385	4985	4985	4985	4985	0
249	20241111	160900	28828385	4985	4985	4985	4985	0
250	20241111	160800	28828385	4985	4985	4985	4985	0
251	20241111	160700	28828385	4985	4985	4985	4985	0
252	20241111	160600	28828385	4985	4985	4985	4985	0
253	20241111	160500	28828385	4985	4985	4985	4985	0
254	20241111	160400	28828385	4985	4985	4985	4985	0
255	20241111	160300	28828385	4985	4985	4985	4985	0
256	20241111	160200	28828385	4985	4985	4985	4985	0
257	20241111	160100	28828385	4985	4985	4985	4985	0
258	20241111	160000	28828385	4985	4985	4985	4985	0
259	20241111	155900	28828385	4985	4985	4985	4985	0
260	20241111	155800	28828385	4985	4985	4985	4985	0
261	20241111	155700	28828385	4985	4985	4985	4985	0
262	20241111	155600	28828385	4985	4985	4985	4985	0
263	20241111	155500	28828385	4985	4985	4985	4985	0
264	20241111	155400	28828385	4985	4985	4985	4985	0
265	20241111	155300	28828385	4985	4985	4985	4985	0
266	20241111	155200	28828385	4985	4985	4985	4985	0
267	20241111	155100	28828385	4985	4985	4985	4985	0
268	20241111	155000	28828385	4985	4985	4985	4985	0
269	20241111	154900	28828385	4985	4985	4985	4985	0
270	20241111	154800	28828385	4985	4985	4985	4985	0
271	20241111	154700	28828385	4985	4985	4985	4985	0
272	20241111	154600	28828385	4985	4985	4985	4985	41
273	20241111	154500	28828385	4985	4985	4985	4985	0
274	20241111	154400	28828385	4985	4985	4985	4985	0
275	20241111	154300	28828385	4985	4985	4985	4985	0
276	20241111	154200	28828385	4985	4985	4985	4985	0
277	20241111	154100	28828385	4985	4985	4985	4985	0
278	20241111	154000	28828385	4985	4985	4985	4985	0
279	20241111	153900	28828385	4985	4985	4985	4985	0
280	20241111	153800	28828385	4985	4985	4985	4985	0
281	20241111	153700	28828385	4985	4985	4985	4985	0
282	20241111	153600	28828385	4985	4985	4985	4985	0
283	20241111	153500	28828385	4985	4985	4985	4985	0
284	20241111	153400	28828385	4985	4985	4985	4985	0
285	20241111	153300	28828385	4985	4985	4985	4985	0
286	20241111	153200	28828385	4985	4985	4985	4985	0
287	20241111	153100	28828385	4985	4985	4985	4985	0
288	20241111	153000	28828385	4985	4985	4985	4985	41
289	20241111	152900	28624000	4970	4970	4970	4970	0
290	20241111	152800	28624000	4970	4970	4970	4970	0
291	20241111	152700	28624000	4970	4970	4970	4970	0
292	20241111	152600	28624000	4970	4970	4970	4970	0
293	20241111	152500	28624000	4970	4970	4970	4970	0
294	20241111	152400	28624000	4970	4970	4970	4970	0
295	20241111	152300	28624000	4970	4970	4970	4970	0
296	20241111	152200	28624000	4970	4970	4970	4970	0
297	20241111	152100	28624000	4970	4970	4970	4970	0
298	20241111	152000	28624000	4970	4970	4970	4970	0
299	20241111	151900	28624000	4970	4970	4970	4970	0
300	20241111	151800	28624000	4970	4970	4970	4970	0
301	20241111	151700	28624000	4970	4970	4970	4970	0
302	20241111	151600	28624000	4970	4970	4970	4970	100
303	20241111	151500	28127000	4965	4965	4965	4965	0
304	20241111	151400	28127000	4965	4965	4965	4965	0
305	20241111	151300	28127000	4965	4965	4965	4965	0
306	20241111	151200	28127000	4965	4965	4965	4965	0
307	20241111	151100	28127000	4965	4965	4965	4965	1
308	20241111	151000	28122035	4970	4970	4970	4970	0
309	20241111	150900	28122035	4970	4970	4970	4970	0
310	20241111	150800	28122035	4970	4970	4970	4970	0
311	20241111	150700	28122035	4970	4970	4970	4970	0
312	20241111	150600	28122035	4970	4970	4970	4970	1
313	20241111	150500	28117065	4970	4970	4970	4970	20
314	20241111	150400	28017665	4970	4970	4970	4970	0
315	20241111	150300	28017665	4970	4970	4970	4970	20
316	20241111	150200	27918265	4965	4965	4965	4965	0
317	20241111	150100	27918265	4965	4965	4965	4965	0
318	20241111	150000	27918265	4965	4965	4965	4965	0
319	20241111	145900	27918265	4965	4965	4965	4965	0
320	20241111	145800	27918265	4965	4965	4965	4965	0
321	20241111	145700	27918265	4965	4965	4965	4965	0
322	20241111	145600	27918265	4965	4965	4965	4965	0
323	20241111	145500	27918265	4965	4965	4965	4965	0
324	20241111	145400	27918265	4965	4965	4965	4965	0
325	20241111	145300	27918265	4965	4965	4965	4965	0
326	20241111	145200	27918265	4965	4965	4965	4965	0
327	20241111	145100	27918265	4965	4965	4965	4965	0
328	20241111	145000	27918265	4965	4965	4965	4965	0
329	20241111	144900	27918265	4965	4965	4965	4965	0
330	20241111	144800	27918265	4965	4965	4965	4965	0
331	20241111	144700	27918265	4965	4965	4965	4965	0
332	20241111	144600	27918265	4965	4965	4965	4965	0
333	20241111	144500	27918265	4965	4965	4965	4965	0
334	20241111	144400	27918265	4965	4965	4965	4965	0
335	20241111	144300	27918265	4965	4965	4965	4965	0
336	20241111	144200	27918265	4965	4965	4965	4965	153
337	20241111	144100	27158620	4965	4965	4965	4965	0
338	20241111	144000	27158620	4965	4965	4965	4965	0
339	20241111	143900	27158620	4965	4965	4965	4965	0
340	20241111	143800	27158620	4965	4965	4965	4965	0
341	20241111	143700	27158620	4965	4965	4965	4965	0
342	20241111	143600	27158620	4965	4965	4965	4965	0
343	20241111	143500	27158620	4965	4965	4965	4965	0
344	20241111	143400	27158620	4965	4965	4965	4965	0
345	20241111	143300	27158620	4965	4965	4965	4965	0
346	20241111	143200	27158620	4965	4965	4965	4965	2
347	20241111	143100	27148690	4965	4965	4965	4965	0
348	20241111	143000	27148690	4965	4965	4965	4965	1
349	20241111	142900	27143725	4955	4955	4955	4955	0
350	20241111	142800	27143725	4955	4955	4955	4955	0
351	20241111	142700	27143725	4955	4955	4955	4955	112
352	20241111	142600	26588765	4955	4955	4955	4955	0
353	20241111	142500	26588765	4955	4955	4955	4955	0
354	20241111	142400	26588765	4955	4955	4955	4955	0
355	20241111	142300	26588765	4955	4965	4965	4955	222
356	20241111	142200	25487355	4970	4970	4970	4970	0
357	20241111	142100	25487355	4970	4970	4970	4970	200
358	20241111	142000	24493355	4970	4970	4970	4970	0
359	20241111	141900	24493355	4970	4970	4970	4970	5
360	20241111	141800	24468505	4970	4970	4970	4970	0
361	20241111	141700	24468505	4970	4970	4970	4970	0
362	20241111	141600	24468505	4970	4970	4970	4970	0
363	20241111	141500	24468505	4970	4970	4970	4970	0
364	20241111	141400	24468505	4970	4970	4970	4970	0
365	20241111	141300	24468505	4970	4970	4970	4970	0
366	20241111	141200	24468505	4970	4970	4970	4970	0
367	20241111	141100	24468505	4970	4970	4970	4970	0
368	20241111	141000	24468505	4970	4970	4970	4970	0
369	20241111	140900	24468505	4970	4970	4970	4970	7
370	20241111	140800	24433715	4970	4970	4970	4970	0
371	20241111	140700	24433715	4970	4970	4970	4970	0
372	20241111	140600	24433715	4970	4970	4970	4970	1
373	20241111	140500	24428745	4965	4965	4965	4965	0
374	20241111	140400	24428745	4965	4965	4965	4965	0
375	20241111	140300	24428745	4965	4965	4965	4965	0
376	20241111	140200	24428745	4965	4965	4965	4965	113
377	20241111	140100	23867700	4965	4965	4965	4965	0
378	20241111	140000	23867700	4965	4965	4965	4965	3
379	20241111	135900	23852805	4965	4965	4965	4965	0
380	20241111	135800	23852805	4965	4965	4965	4965	0
381	20241111	135700	23852805	4965	4965	4965	4965	0
382	20241111	135600	23852805	4965	4965	4965	4965	0
383	20241111	135500	23852805	4965	4965	4965	4965	0
384	20241111	135400	23852805	4965	4965	4965	4965	0
385	20241111	135300	23852805	4965	4965	4965	4965	0
386	20241111	135200	23852805	4965	4965	4965	4965	0
387	20241111	135100	23852805	4965	4965	4965	4965	0
388	20241111	135000	23852805	4965	4965	4965	4965	0
389	20241111	134900	23852805	4965	4965	4965	4965	0
390	20241111	134800	23852805	4965	4965	4965	4965	0
391	20241111	134700	23852805	4965	4965	4965	4965	0
392	20241111	134600	23852805	4965	4965	4965	4965	0
393	20241111	134500	23852805	4965	4965	4965	4965	0
394	20241111	134400	23852805	4965	4965	4965	4965	0
395	20241111	134300	23852805	4965	4965	4965	4965	0
396	20241111	134200	23852805	4965	4965	4965	4965	0
397	20241111	134100	23852805	4965	4965	4965	4965	0
398	20241111	134000	23852805	4965	4965	4965	4965	0
399	20241111	133900	23852805	4965	4965	4965	4965	0
400	20241111	133800	23852805	4965	4965	4965	4965	0
401	20241111	133700	23852805	4965	4965	4965	4965	0
402	20241111	133600	23852805	4965	4965	4965	4965	0
403	20241111	133500	23852805	4965	4965	4965	4965	0
404	20241111	133400	23852805	4965	4965	4965	4965	0
405	20241111	133300	23852805	4965	4965	4965	4965	1
406	20241111	133200	23847840	4965	4965	4965	4965	0
407	20241111	133100	23847840	4965	4965	4965	4965	0
408	20241111	133000	23847840	4965	4965	4965	4965	0
409	20241111	132900	23847840	4965	4965	4965	4965	80
410	20241111	132800	23450640	4965	4965	4965	4965	0
411	20241111	132700	23450640	4965	4965	4965	4965	0
412	20241111	132600	23450640	4965	4965	4965	4965	0
413	20241111	132500	23450640	4965	4965	4965	4965	0
414	20241111	132400	23450640	4965	4965	4965	4965	0
415	20241111	132300	23450640	4965	4965	4965	4965	0
416	20241111	132200	23450640	4965	4965	4965	4965	0
417	20241111	132100	23450640	4965	4965	4965	4965	0
418	20241111	132000	23450640	4965	4965	4965	4965	0
419	20241111	131900	23450640	4965	4965	4965	4965	0
420	20241111	131800	23450640	4965	4965	4965	4965	0
421	20241111	131700	23450640	4965	4965	4965	4965	0
422	20241111	131600	23450640	4965	4965	4965	4965	0
423	20241111	131500	23450640	4965	4965	4965	4965	9
424	20241111	131400	23405955	4960	4965	4965	4960	434
425	20241111	131300	21252670	4965	4965	4965	4965	0
426	20241111	131200	21252670	4965	4965	4965	4965	0
427	20241111	131100	21252670	4965	4965	4965	4965	72
428	20241111	131000	20895190	4955	4965	4965	4955	32
429	20241111	130900	20736520	4965	4965	4965	4965	0
430	20241111	130800	20736520	4965	4965	4965	4965	0
431	20241111	130700	20736520	4965	4965	4965	4965	0
432	20241111	130600	20736520	4965	4965	4965	4965	49
433	20241111	130500	20493235	4960	4960	4960	4960	0
434	20241111	130400	20493235	4960	4960	4960	4960	0
435	20241111	130300	20493235	4960	4960	4960	4960	0
436	20241111	130200	20493235	4960	4970	4970	4960	300
437	20241111	130100	19004835	4970	4970	4970	4970	0
438	20241111	130000	19004835	4970	4970	4970	4970	0
439	20241111	125900	19004835	4970	4970	4970	4970	0
440	20241111	125800	19004835	4970	4970	4970	4970	0
441	20241111	125700	19004835	4970	4970	4970	4970	0
442	20241111	125600	19004835	4970	4970	4970	4970	0
443	20241111	125500	19004835	4970	4970	4970	4970	8
444	20241111	125400	18965075	4970	4970	4970	4970	0
445	20241111	125300	18965075	4970	4970	4970	4970	0
446	20241111	125200	18965075	4970	4970	4970	4970	0
447	20241111	125100	18965075	4970	4970	4970	4970	0
448	20241111	125000	18965075	4970	4970	4970	4970	0
449	20241111	124900	18965075	4970	4970	4970	4970	0
450	20241111	124800	18965075	4970	4970	4970	4970	0
451	20241111	124700	18965075	4970	4970	4970	4970	0
452	20241111	124600	18965075	4970	4970	4970	4970	20
453	20241111	124500	18865675	4970	4970	4970	4970	0
454	20241111	124400	18865675	4970	4970	4970	4970	0
455	20241111	124300	18865675	4970	4970	4970	4970	0
456	20241111	124200	18865675	4970	4970	4970	4970	0
457	20241111	124100	18865675	4970	4970	4970	4970	0
458	20241111	124000	18865675	4970	4970	4970	4970	0
459	20241111	123900	18865675	4970	4970	4970	4970	1
460	20241111	123800	18860705	4965	4965	4965	4965	0
461	20241111	123700	18860705	4965	4965	4965	4965	0
462	20241111	123600	18860705	4965	4965	4965	4965	0
463	20241111	123500	18860705	4965	4965	4965	4965	0
464	20241111	123400	18860705	4965	4965	4965	4965	0
465	20241111	123300	18860705	4965	4965	4965	4965	0
466	20241111	123200	18860705	4965	4965	4965	4965	13
467	20241111	123100	18796160	4960	4960	4960	4960	0
468	20241111	123000	18796160	4960	4960	4960	4960	0
469	20241111	122900	18796160	4960	4960	4960	4960	0
470	20241111	122800	18796160	4960	4960	4960	4960	0
471	20241111	122700	18796160	4960	4970	4970	4960	242
472	20241111	122600	17595810	4965	4965	4965	4965	0
473	20241111	122500	17595810	4965	4965	4965	4965	0
474	20241111	122400	17595810	4965	4965	4965	4965	0
475	20241111	122300	17595810	4965	4965	4965	4965	0
476	20241111	122200	17595810	4965	4965	4965	4965	1
477	20241111	122100	17590845	4975	4975	4975	4975	0
478	20241111	122000	17590845	4975	4975	4975	4975	0
479	20241111	121900	17590845	4975	4975	4975	4975	0
480	20241111	121800	17590845	4975	4975	4975	4975	0
481	20241111	121700	17590845	4975	4975	4975	4975	0
482	20241111	121600	17590845	4975	4975	4975	4975	0
483	20241111	121500	17590845	4975	4975	4975	4975	0
484	20241111	121400	17590845	4975	4975	4975	4975	0
485	20241111	121300	17590845	4975	4975	4975	4975	0
486	20241111	121200	17590845	4975	4975	4975	4975	0
487	20241111	121100	17590845	4975	4975	4975	4975	0
488	20241111	121000	17590845	4975	4975	4975	4975	0
489	20241111	120900	17590845	4975	4975	4975	4975	0
490	20241111	120800	17590845	4975	4975	4975	4975	0
491	20241111	120700	17590845	4975	4975	4975	4975	0
492	20241111	120600	17590845	4975	4975	4975	4975	0
493	20241111	120500	17590845	4975	4975	4975	4975	300
494	20241111	120400	16098345	4960	4975	4975	4960	501
495	20241111	120300	13606735	4980	4980	4980	4980	0
496	20241111	120200	13606735	4980	4980	4980	4980	0
497	20241111	120100	13606735	4980	4980	4980	4980	0
498	20241111	120000	13606735	4980	4980	4980	4980	0
499	20241111	115900	13606735	4980	4980	4980	4980	5
500	20241111	115800	13581835	4980	4980	4980	4980	0
501	20241111	115700	13581835	4980	4980	4980	4980	0
502	20241111	115600	13581835	4980	4980	4980	4980	0
503	20241111	115500	13581835	4980	4980	4980	4980	0
504	20241111	115400	13581835	4980	4980	4980	4980	3
505	20241111	115300	13566895	4985	4985	4985	4985	0
506	20241111	115200	13566895	4985	4985	4985	4985	0
507	20241111	115100	13566895	4985	4985	4985	4985	0
508	20241111	115000	13566895	4985	4985	4985	4985	0
509	20241111	114900	13566895	4985	4985	4985	4985	0
510	20241111	114800	13566895	4985	4985	4985	4985	0
511	20241111	114700	13566895	4985	4985	4985	4985	0
512	20241111	114600	13566895	4985	4985	4985	4985	0
513	20241111	114500	13566895	4985	4985	4985	4985	0
514	20241111	114400	13566895	4985	4985	4985	4985	0
515	20241111	114300	13566895	4985	4985	4985	4985	0
516	20241111	114200	13566895	4985	4985	4985	4985	0
517	20241111	114100	13566895	4985	4985	4985	4985	0
518	20241111	114000	13566895	4985	4985	4985	4985	0
519	20241111	113900	13566895	4985	4985	4985	4985	0
520	20241111	113800	13566895	4985	4985	4985	4985	0
521	20241111	113700	13566895	4985	4985	4985	4985	0
522	20241111	113600	13566895	4985	4985	4985	4985	0
523	20241111	113500	13566895	4985	4985	4985	4985	0
524	20241111	113400	13566895	4985	4985	4985	4985	0
525	20241111	113300	13566895	4985	4985	4985	4985	0
526	20241111	113200	13566895	4985	4985	4985	4985	0
527	20241111	113100	13566895	4985	4985	4985	4985	0
528	20241111	113000	13566895	4985	4985	4985	4985	0
529	20241111	112900	13566895	4985	4985	4985	4985	0
530	20241111	112800	13566895	4985	4985	4985	4985	0
531	20241111	112700	13566895	4985	4985	4985	4985	0
532	20241111	112600	13566895	4985	4985	4985	4985	0
533	20241111	112500	13566895	4985	4985	4985	4985	0
534	20241111	112400	13566895	4985	4985	4985	4985	0
535	20241111	112300	13566895	4985	4985	4985	4985	0
536	20241111	112200	13566895	4985	4985	4985	4985	0
537	20241111	112100	13566895	4985	4985	4985	4985	0
538	20241111	112000	13566895	4985	4985	4985	4985	0
539	20241111	111900	13566895	4985	4985	4985	4985	0
540	20241111	111800	13566895	4985	4985	4985	4985	0
541	20241111	111700	13566895	4985	4985	4985	4985	4
542	20241111	111600	13546955	4985	4985	4985	4985	0
543	20241111	111500	13546955	4985	4985	4985	4985	0
544	20241111	111400	13546955	4985	4985	4985	4985	0
545	20241111	111300	13546955	4985	4985	4985	4985	0
546	20241111	111200	13546955	4985	4985	4985	4985	1
547	20241111	111100	13541970	4975	4975	4975	4975	0
548	20241111	111000	13541970	4975	4985	4985	4975	270
549	20241111	110900	12198360	4990	4990	4990	4990	0
550	20241111	110800	12198360	4990	4990	4990	4990	0
551	20241111	110700	12198360	4990	4990	4990	4990	0
552	20241111	110600	12198360	4990	4990	4990	4990	0
553	20241111	110500	12198360	4990	4990	4990	4990	0
554	20241111	110400	12198360	4990	4990	4990	4990	0
555	20241111	110300	12198360	4990	4990	4990	4990	5
556	20241111	110200	12173410	4990	4990	4990	4990	0
557	20241111	110100	12173410	4990	4990	4990	4990	0
558	20241111	110000	12173410	4990	4990	4990	4990	0
559	20241111	105900	12173410	4990	4990	4990	4990	0
560	20241111	105800	12173410	4990	4990	4990	4990	1
561	20241111	105700	12168420	4990	4990	4990	4990	40
562	20241111	105600	11968820	4990	4990	4990	4990	0
563	20241111	105500	11968820	4990	4990	4990	4990	0
564	20241111	105400	11968820	4990	4990	4990	4990	0
565	20241111	105300	11968820	4990	4990	4990	4990	0
566	20241111	105200	11968820	4990	4990	4990	4990	0
567	20241111	105100	11968820	4990	4990	4990	4990	0
568	20241111	105000	11968820	4990	4990	4990	4990	0
569	20241111	104900	11968820	4990	4990	4990	4990	0
570	20241111	104800	11968820	4990	4990	4990	4990	0
571	20241111	104700	11968820	4990	4990	4990	4990	42
572	20241111	104600	11759240	4980	4980	4980	4980	0
573	20241111	104500	11759240	4980	4980	4980	4980	0
574	20241111	104400	11759240	4980	4980	4980	4980	0
575	20241111	104300	11759240	4980	4980	4980	4980	0
576	20241111	104200	11759240	4980	4980	4980	4980	0
577	20241111	104100	11759240	4980	4980	4980	4980	20
578	20241111	104000	11659640	4975	4975	4975	4975	0
579	20241111	103900	11659640	4975	4975	4975	4975	0
580	20241111	103800	11659640	4975	4975	4975	4975	0
581	20241111	103700	11659640	4975	4975	4975	4975	0
582	20241111	103600	11659640	4975	4975	4975	4975	0
583	20241111	103500	11659640	4975	4975	4975	4975	0
584	20241111	103400	11659640	4975	4975	4975	4975	0
585	20241111	103300	11659640	4975	4975	4975	4975	0
586	20241111	103200	11659640	4975	4975	4975	4975	0
587	20241111	103100	11659640	4975	4975	4975	4975	0
588	20241111	103000	11659640	4975	4975	4975	4975	0
589	20241111	102900	11659640	4975	4975	4975	4975	0
590	20241111	102800	11659640	4975	4975	4975	4975	0
591	20241111	102700	11659640	4975	4975	4975	4975	0
592	20241111	102600	11659640	4975	4975	4975	4975	0
593	20241111	102500	11659640	4975	4975	4975	4975	0
594	20241111	102400	11659640	4975	4975	4975	4975	80
595	20241111	102300	11261640	4965	4965	4965	4965	0
596	20241111	102200	11261640	4965	4965	4965	4965	0
597	20241111	102100	11261640	4965	4965	4965	4965	106
598	20241111	102000	10735350	4965	4965	4965	4965	1
599	20241111	101900	10730385	4965	4965	4965	4965	1
600	20241111	101800	10725420	4965	4965	4965	4965	0
601	20241111	101700	10725420	4965	4965	4965	4965	0
602	20241111	101600	10725420	4965	4965	4965	4965	15
603	20241111	101500	10650945	4965	4965	4965	4965	4
604	20241111	101400	10631085	4965	4965	4965	4965	0
605	20241111	101300	10631085	4965	4965	4965	4965	0
606	20241111	101200	10631085	4965	4965	4965	4965	5
607	20241111	101100	10606260	4965	4965	4965	4965	10
608	20241111	101000	10556610	4965	4965	4965	4965	0
609	20241111	100900	10556610	4965	4965	4970	4965	290
610	20241111	100800	9116135	4965	4965	4965	4965	0
611	20241111	100700	9116135	4965	4965	4965	4965	0
612	20241111	100600	9116135	4965	4965	4965	4965	38
613	20241111	100500	8927465	4965	4965	4965	4965	162
614	20241111	100400	8123135	4965	4965	4965	4965	0
615	20241111	100300	8123135	4965	4965	4965	4965	0
616	20241111	100200	8123135	4965	4965	4965	4965	0
617	20241111	100100	8123135	4965	4965	4965	4965	0
618	20241111	100000	8123135	4965	4965	4965	4965	100
619	20241111	095900	7626635	4965	4965	4965	4965	0
620	20241111	095800	7626635	4965	4965	4965	4965	0
621	20241111	095700	7626635	4965	4965	4965	4965	1
622	20241111	095600	7621670	4965	4965	4965	4965	18
623	20241111	095500	7532300	4970	4970	4970	4970	6
624	20241111	095400	7502480	4970	4975	4975	4970	44
625	20241111	095300	7283710	4975	4975	4975	4975	0
626	20241111	095200	7283710	4975	4985	4985	4975	130
627	20241111	095100	6636930	4995	4995	4995	4995	0
628	20241111	095000	6636930	4995	4995	4995	4995	0
629	20241111	094900	6636930	4995	4995	4995	4995	1
630	20241111	094800	6631935	4995	4990	4995	4990	104
631	20241111	094700	6112805	4990	4990	4990	4990	0
632	20241111	094600	6112805	4990	4990	4990	4990	1
633	20241111	094500	6107815	4990	4990	4990	4990	0
634	20241111	094400	6107815	4990	4990	4990	4990	0
635	20241111	094300	6107815	4990	4990	4990	4990	3
636	20241111	094200	6092845	4990	4990	4990	4990	1
637	20241111	094100	6087855	4970	4970	4970	4970	0
638	20241111	094000	6087855	4970	4970	4970	4970	17
639	20241111	093900	6003365	4970	4985	4985	4970	101
640	20241111	093800	5501260	4990	4990	4990	4990	2
641	20241111	093700	5491280	4985	4985	4985	4985	0
642	20241111	093600	5491280	4985	4985	4985	4985	0
643	20241111	093500	5491280	4985	4985	4985	4985	0
644	20241111	093400	5491280	4985	4985	4985	4985	0
645	20241111	093300	5491280	4985	4985	4985	4985	0
646	20241111	093200	5491280	4985	4985	4985	4985	0
647	20241111	093100	5491280	4985	4985	4985	4985	0
648	20241111	093000	5491280	4985	4985	4985	4985	0
649	20241111	092900	5491280	4985	4985	4985	4985	1
650	20241111	092800	5486295	4990	4990	4990	4990	10
651	20241111	092700	5436395	4980	4980	4980	4980	0
652	20241111	092600	5436395	4980	4980	4980	4980	0
653	20241111	092500	5436395	4980	4980	4980	4980	0
654	20241111	092400	5436395	4980	4980	4980	4980	0
655	20241111	092300	5436395	4980	4980	4980	4980	0
656	20241111	092200	5436395	4980	4980	4980	4980	0
657	20241111	092100	5436395	4980	4990	4990	4980	5
658	20241111	092000	5411470	4990	4990	4990	4990	1
659	20241111	091900	5406480	4990	4990	4990	4990	0
660	20241111	091800	5406480	4990	4985	4990	4985	3
661	20241111	091700	5391520	4990	4990	4990	4990	5
662	20241111	091600	5366570	4985	4985	4985	4985	0
663	20241111	091500	5366570	4985	4985	4985	4985	0
664	20241111	091400	5366570	4985	4990	4990	4985	79
665	20241111	091300	4972365	4990	4990	4990	4990	0
666	20241111	091200	4972365	4990	4990	4990	4990	124
667	20241111	091100	4353605	4995	4995	4995	4995	0
668	20241111	091000	4353605	4995	4995	4995	4995	1
669	20241111	090900	4348610	4995	4995	4995	4995	0
670	20241111	090800	4348610	4995	4995	4995	4995	0
671	20241111	090700	4348610	4995	4995	4995	4995	0
672	20241111	090600	4348610	4995	5000	5000	4850	858
673	20241111	090500	130770	5000	5030	5030	5000	6
674	20241111	090400	100650	5080	5080	5080	5080	0
675	20241111	090300	100650	5080	5080	5080	5080	0
676	20241111	090200	100650	5080	5080	5080	5080	0
677	20241111	090100	100650	5080	5080	5080	5080	0
678	20241111	090000	100650	5080	5030	5080	5030	20