KissMeData/102950/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200600	5280415	2860	2860	2860	2860	53
3	20241113	200500	5280415	2860	2860	2860	2860	0
4	20241113	200400	5280415	2860	2860	2860	2860	0
5	20241113	200300	5280415	2860	2860	2860	2860	0
6	20241113	200200	5280415	2860	2860	2860	2860	0
7	20241113	200100	5280415	2860	2860	2860	2860	0
8	20241113	200000	5280415	2860	2860	2860	2860	0
9	20241113	195900	5280415	2860	2860	2860	2860	0
10	20241113	195800	5280415	2860	2860	2860	2860	0
11	20241113	195700	5280415	2860	2860	2860	2860	0
12	20241113	195600	5280415	2860	2860	2860	2860	0
13	20241113	195500	5280415	2860	2860	2860	2860	0
14	20241113	195400	5280415	2860	2860	2860	2860	0
15	20241113	195300	5280415	2860	2860	2860	2860	0
16	20241113	195200	5280415	2860	2860	2860	2860	0
17	20241113	195100	5280415	2860	2860	2860	2860	0
18	20241113	195000	5280415	2860	2860	2860	2860	0
19	20241113	194900	5280415	2860	2860	2860	2860	0
20	20241113	194800	5280415	2860	2860	2860	2860	0
21	20241113	194700	5280415	2860	2860	2860	2860	0
22	20241113	194600	5280415	2860	2860	2860	2860	0
23	20241113	194500	5280415	2860	2860	2860	2860	0
24	20241113	194400	5280415	2860	2860	2860	2860	0
25	20241113	194300	5280415	2860	2860	2860	2860	0
26	20241113	194200	5280415	2860	2860	2860	2860	0
27	20241113	194100	5280415	2860	2860	2860	2860	0
28	20241113	194000	5280415	2860	2860	2860	2860	0
29	20241113	193900	5280415	2860	2860	2860	2860	0
30	20241113	193800	5280415	2860	2860	2860	2860	0
31	20241113	193700	5280415	2860	2860	2860	2860	0
32	20241113	193600	5280415	2860	2860	2860	2860	53
33	20241113	193500	5280415	2860	2860	2860	2860	0
34	20241113	193400	5280415	2860	2860	2860	2860	0
35	20241113	193300	5280415	2860	2860	2860	2860	0
36	20241113	193200	5280415	2860	2860	2860	2860	0
37	20241113	193100	5280415	2860	2860	2860	2860	0
38	20241113	193000	5280415	2860	2860	2860	2860	0
39	20241113	192900	5280415	2860	2860	2860	2860	0
40	20241113	192800	5280415	2860	2860	2860	2860	0
41	20241113	192700	5280415	2860	2860	2860	2860	0
42	20241113	192600	5280415	2860	2860	2860	2860	0
43	20241113	192500	5280415	2860	2860	2860	2860	0
44	20241113	192400	5280415	2860	2860	2860	2860	0
45	20241113	192300	5280415	2860	2860	2860	2860	0
46	20241113	192200	5280415	2860	2860	2860	2860	0
47	20241113	192100	5280415	2860	2860	2860	2860	0
48	20241113	192000	5280415	2860	2860	2860	2860	0
49	20241113	191900	5280415	2860	2860	2860	2860	0
50	20241113	191800	5280415	2860	2860	2860	2860	0
51	20241113	191700	5280415	2860	2860	2860	2860	0
52	20241113	191600	5280415	2860	2860	2860	2860	0
53	20241113	191500	5280415	2860	2860	2860	2860	0
54	20241113	191400	5280415	2860	2860	2860	2860	0
55	20241113	191300	5280415	2860	2860	2860	2860	0
56	20241113	191200	5280415	2860	2860	2860	2860	0
57	20241113	191100	5280415	2860	2860	2860	2860	0
58	20241113	191000	5280415	2860	2860	2860	2860	0
59	20241113	190900	5280415	2860	2860	2860	2860	0
60	20241113	190800	5280415	2860	2860	2860	2860	0
61	20241113	190700	5280415	2860	2860	2860	2860	0
62	20241113	190600	5280415	2860	2860	2860	2860	53
63	20241113	190500	5280415	2860	2860	2860	2860	0
64	20241113	190400	5280415	2860	2860	2860	2860	0
65	20241113	190300	5280415	2860	2860	2860	2860	0
66	20241113	190200	5280415	2860	2860	2860	2860	0
67	20241113	190100	5280415	2860	2860	2860	2860	0
68	20241113	190000	5280415	2860	2860	2860	2860	0
69	20241113	185900	5280415	2860	2860	2860	2860	0
70	20241113	185800	5280415	2860	2860	2860	2860	0
71	20241113	185700	5280415	2860	2860	2860	2860	0
72	20241113	185600	5280415	2860	2860	2860	2860	0
73	20241113	185500	5280415	2860	2860	2860	2860	0
74	20241113	185400	5280415	2860	2860	2860	2860	0
75	20241113	185300	5280415	2860	2860	2860	2860	0
76	20241113	185200	5280415	2860	2860	2860	2860	0
77	20241113	185100	5280415	2860	2860	2860	2860	0
78	20241113	185000	5280415	2860	2860	2860	2860	0
79	20241113	184900	5280415	2860	2860	2860	2860	0
80	20241113	184800	5280415	2860	2860	2860	2860	0
81	20241113	184700	5280415	2860	2860	2860	2860	0
82	20241113	184600	5280415	2860	2860	2860	2860	0
83	20241113	184500	5280415	2860	2860	2860	2860	0
84	20241113	184400	5280415	2860	2860	2860	2860	0
85	20241113	184300	5280415	2860	2860	2860	2860	0
86	20241113	184200	5280415	2860	2860	2860	2860	0
87	20241113	184100	5280415	2860	2860	2860	2860	0
88	20241113	184000	5280415	2860	2860	2860	2860	0
89	20241113	183900	5280415	2860	2860	2860	2860	0
90	20241113	183800	5280415	2860	2860	2860	2860	0
91	20241113	183700	5280415	2860	2860	2860	2860	0
92	20241113	183600	5280415	2860	2860	2860	2860	53
93	20241113	183500	5280415	2860	2860	2860	2860	0
94	20241113	183400	5280415	2860	2860	2860	2860	0
95	20241113	183300	5280415	2860	2860	2860	2860	0
96	20241113	183200	5280415	2860	2860	2860	2860	0
97	20241113	183100	5280415	2860	2860	2860	2860	0
98	20241113	183000	5280415	2860	2860	2860	2860	0
99	20241113	182900	5280415	2860	2860	2860	2860	0
100	20241113	182800	5280415	2860	2860	2860	2860	0
101	20241113	182700	5280415	2860	2860	2860	2860	0
102	20241113	182600	5280415	2860	2860	2860	2860	0
103	20241113	182500	5280415	2860	2860	2860	2860	0
104	20241113	182400	5280415	2860	2860	2860	2860	0
105	20241113	182300	5280415	2860	2860	2860	2860	0
106	20241113	182200	5280415	2860	2860	2860	2860	0
107	20241113	182100	5280415	2860	2860	2860	2860	0
108	20241113	182000	5280415	2860	2860	2860	2860	0
109	20241113	181900	5280415	2860	2860	2860	2860	0
110	20241113	181800	5280415	2860	2860	2860	2860	0
111	20241113	181700	5280415	2860	2860	2860	2860	0
112	20241113	181600	5280415	2860	2860	2860	2860	0
113	20241113	181500	5280415	2860	2860	2860	2860	0
114	20241113	181400	5280415	2860	2860	2860	2860	0
115	20241113	181300	5280415	2860	2860	2860	2860	0
116	20241113	181200	5280415	2860	2860	2860	2860	0
117	20241113	181100	5280415	2860	2860	2860	2860	0
118	20241113	181000	5280415	2860	2860	2860	2860	0
119	20241113	180900	5280415	2860	2860	2860	2860	0
120	20241113	180800	5280415	2860	2860	2860	2860	0
121	20241113	180700	5280415	2860	2860	2860	2860	0
122	20241113	180600	5280415	2860	2860	2860	2860	53
123	20241113	180500	5280415	2860	2860	2860	2860	0
124	20241113	180400	5280415	2860	2860	2860	2860	0
125	20241113	180300	5280415	2860	2860	2860	2860	0
126	20241113	180200	5280415	2860	2860	2860	2860	0
127	20241113	180100	5280415	2860	2860	2860	2860	0
128	20241113	180000	5280415	2860	2860	2860	2860	0
129	20241113	175900	5280415	2860	2860	2860	2860	0
130	20241113	175800	5280415	2860	2860	2860	2860	0
131	20241113	175700	5280415	2860	2860	2860	2860	0
132	20241113	175600	5280415	2860	2860	2860	2860	0
133	20241113	175500	5280415	2860	2860	2860	2860	0
134	20241113	175400	5280415	2860	2860	2860	2860	0
135	20241113	175300	5280415	2860	2860	2860	2860	0
136	20241113	175200	5280415	2860	2860	2860	2860	0
137	20241113	175100	5280415	2860	2860	2860	2860	0
138	20241113	175000	5280415	2860	2860	2860	2860	0
139	20241113	174900	5280415	2860	2860	2860	2860	0
140	20241113	174800	5280415	2860	2860	2860	2860	0
141	20241113	174700	5280415	2860	2860	2860	2860	0
142	20241113	174600	5280415	2860	2860	2860	2860	0
143	20241113	174500	5280415	2860	2860	2860	2860	0
144	20241113	174400	5280415	2860	2860	2860	2860	0
145	20241113	174300	5280415	2860	2860	2860	2860	0
146	20241113	174200	5280415	2860	2860	2860	2860	0
147	20241113	174100	5280415	2860	2860	2860	2860	0
148	20241113	174000	5280415	2860	2860	2860	2860	0
149	20241113	173900	5280415	2860	2860	2860	2860	0
150	20241113	173800	5280415	2860	2860	2860	2860	0
151	20241113	173700	5280415	2860	2860	2860	2860	0
152	20241113	173600	5280415	2860	2860	2860	2860	53
153	20241113	173500	5280415	2860	2860	2860	2860	0
154	20241113	173400	5280415	2860	2860	2860	2860	0
155	20241113	173300	5280415	2860	2860	2860	2860	0
156	20241113	173200	5280415	2860	2860	2860	2860	0
157	20241113	173100	5280415	2860	2860	2860	2860	0
158	20241113	173000	5280415	2860	2860	2860	2860	0
159	20241113	172900	5280415	2860	2860	2860	2860	0
160	20241113	172800	5280415	2860	2860	2860	2860	0
161	20241113	172700	5280415	2860	2860	2860	2860	0
162	20241113	172600	5280415	2860	2860	2860	2860	0
163	20241113	172500	5280415	2860	2860	2860	2860	0
164	20241113	172400	5280415	2860	2860	2860	2860	0
165	20241113	172300	5280415	2860	2860	2860	2860	0
166	20241113	172200	5280415	2860	2860	2860	2860	0
167	20241113	172100	5280415	2860	2860	2860	2860	0
168	20241113	172000	5280415	2860	2860	2860	2860	0
169	20241113	171900	5280415	2860	2860	2860	2860	0
170	20241113	171800	5280415	2860	2860	2860	2860	0
171	20241113	171700	5280415	2860	2860	2860	2860	0
172	20241113	171600	5280415	2860	2860	2860	2860	0
173	20241113	171500	5280415	2860	2860	2860	2860	0
174	20241113	171400	5280415	2860	2860	2860	2860	0
175	20241113	171300	5280415	2860	2860	2860	2860	0
176	20241113	171200	5280415	2860	2860	2860	2860	0
177	20241113	171100	5280415	2860	2860	2860	2860	0
178	20241113	171000	5280415	2860	2860	2860	2860	0
179	20241113	170900	5280415	2860	2860	2860	2860	0
180	20241113	170800	5280415	2860	2860	2860	2860	0
181	20241113	170700	5280415	2860	2860	2860	2860	0
182	20241113	170600	5280415	2860	2860	2860	2860	53
183	20241113	170500	5280415	2860	2860	2860	2860	0
184	20241113	170400	5280415	2860	2860	2860	2860	0
185	20241113	170300	5280415	2860	2860	2860	2860	0
186	20241113	170200	5280415	2860	2860	2860	2860	0
187	20241113	170100	5280415	2860	2860	2860	2860	0
188	20241113	170000	5280415	2860	2860	2860	2860	0
189	20241113	165900	5280415	2860	2860	2860	2860	0
190	20241113	165800	5280415	2860	2860	2860	2860	0
191	20241113	165700	5280415	2860	2860	2860	2860	0
192	20241113	165600	5280415	2860	2860	2860	2860	0
193	20241113	165500	5280415	2860	2860	2860	2860	0
194	20241113	165400	5280415	2860	2860	2860	2860	0
195	20241113	165300	5280415	2860	2860	2860	2860	0
196	20241113	165200	5280415	2860	2860	2860	2860	0
197	20241113	165100	5280415	2860	2860	2860	2860	0
198	20241113	165000	5280415	2860	2860	2860	2860	0
199	20241113	164900	5280415	2860	2860	2860	2860	0
200	20241113	164800	5280415	2860	2860	2860	2860	0
201	20241113	164700	5280415	2860	2860	2860	2860	0
202	20241113	164600	5280415	2860	2860	2860	2860	0
203	20241113	164500	5280415	2860	2860	2860	2860	0
204	20241113	164400	5280415	2860	2860	2860	2860	0
205	20241113	164300	5280415	2860	2860	2860	2860	0
206	20241113	164200	5280415	2860	2860	2860	2860	0
207	20241113	164100	5280415	2860	2860	2860	2860	0
208	20241113	164000	5280415	2860	2860	2860	2860	0
209	20241113	163900	5280415	2860	2860	2860	2860	0
210	20241113	163800	5280415	2860	2860	2860	2860	0
211	20241113	163700	5280415	2860	2860	2860	2860	0
212	20241113	163600	5280415	2860	2860	2860	2860	53
213	20241113	163500	5280415	2860	2860	2860	2860	0
214	20241113	163400	5280415	2860	2860	2860	2860	0
215	20241113	163300	5280415	2860	2860	2860	2860	0
216	20241113	163200	5280415	2860	2860	2860	2860	0
217	20241113	163100	5280415	2860	2860	2860	2860	0
218	20241113	163000	5280415	2860	2860	2860	2860	0
219	20241113	162900	5280415	2860	2860	2860	2860	0
220	20241113	162800	5280415	2860	2860	2860	2860	0
221	20241113	162700	5280415	2860	2860	2860	2860	0
222	20241113	162600	5280415	2860	2860	2860	2860	0
223	20241113	162500	5280415	2860	2860	2860	2860	0
224	20241113	162400	5280415	2860	2860	2860	2860	0
225	20241113	162300	5280415	2860	2860	2860	2860	0
226	20241113	162200	5280415	2860	2860	2860	2860	0
227	20241113	162100	5280415	2860	2860	2860	2860	0
228	20241113	162000	5280415	2860	2860	2860	2860	0
229	20241113	161900	5280415	2860	2860	2860	2860	0
230	20241113	161800	5280415	2860	2860	2860	2860	0
231	20241113	161700	5280415	2860	2860	2860	2860	0
232	20241113	161600	5280415	2860	2860	2860	2860	0
233	20241113	161500	5280415	2860	2860	2860	2860	0
234	20241113	161400	5280415	2860	2860	2860	2860	0
235	20241113	161300	5280415	2860	2860	2860	2860	0
236	20241113	161200	5280415	2860	2860	2860	2860	0
237	20241113	161100	5280415	2860	2860	2860	2860	0
238	20241113	161000	5280415	2860	2860	2860	2860	0
239	20241113	160900	5280415	2860	2860	2860	2860	0
240	20241113	160800	5280415	2860	2860	2860	2860	0
241	20241113	160700	5280415	2860	2860	2860	2860	0
242	20241113	160600	5280415	2860	2860	2860	2860	53
243	20241113	160500	5280415	2860	2860	2860	2860	0
244	20241113	160400	5280415	2860	2860	2860	2860	0
245	20241113	160300	5280415	2860	2860	2860	2860	0
246	20241113	160200	5280415	2860	2860	2860	2860	0
247	20241113	160100	5280415	2860	2860	2860	2860	0
248	20241113	160000	5280415	2860	2860	2860	2860	0
249	20241113	155900	5280415	2860	2860	2860	2860	0
250	20241113	155800	5280415	2860	2860	2860	2860	0
251	20241113	155700	5280415	2860	2860	2860	2860	0
252	20241113	155600	5280415	2860	2860	2860	2860	0
253	20241113	155500	5280415	2860	2860	2860	2860	0
254	20241113	155400	5280415	2860	2860	2860	2860	0
255	20241113	155300	5280415	2860	2860	2860	2860	0
256	20241113	155200	5280415	2860	2860	2860	2860	0
257	20241113	155100	5280415	2860	2860	2860	2860	0
258	20241113	155000	5280415	2860	2860	2860	2860	0
259	20241113	154900	5280415	2860	2860	2860	2860	0
260	20241113	154800	5280415	2860	2860	2860	2860	0
261	20241113	154700	5280415	2860	2860	2860	2860	0
262	20241113	154600	5280415	2860	2860	2860	2860	0
263	20241113	154500	5280415	2860	2860	2860	2860	0
264	20241113	154400	5280415	2860	2860	2860	2860	0
265	20241113	154300	5280415	2860	2860	2860	2860	0
266	20241113	154200	5280415	2860	2860	2860	2860	0
267	20241113	154100	5280415	2860	2860	2860	2860	0
268	20241113	154000	5280415	2860	2860	2860	2860	0
269	20241113	153900	5280415	2860	2860	2860	2860	0
270	20241113	153800	5280415	2860	2860	2860	2860	0
271	20241113	153700	5280415	2860	2860	2860	2860	0
272	20241113	153600	5280415	2860	2860	2860	2860	53
273	20241113	153500	5280415	2860	2860	2860	2860	0
274	20241113	153400	5280415	2860	2860	2860	2860	0
275	20241113	153300	5280415	2860	2860	2860	2860	0
276	20241113	153200	5280415	2860	2860	2860	2860	0
277	20241113	153100	5280415	2860	2860	2860	2860	0
278	20241113	153000	5280415	2860	2860	2860	2860	53
279	20241113	152900	5128835	2965	2965	2965	2965	0
280	20241113	152800	5128835	2965	2965	2965	2965	0
281	20241113	152700	5128835	2965	2965	2965	2965	0
282	20241113	152600	5128835	2965	2965	2965	2965	0
283	20241113	152500	5128835	2965	2965	2965	2965	0
284	20241113	152400	5128835	2965	2965	2965	2965	0
285	20241113	152300	5128835	2965	2965	2965	2965	0
286	20241113	152200	5128835	2965	2965	2965	2965	0
287	20241113	152100	5128835	2965	2965	2965	2965	0
288	20241113	152000	5128835	2965	2965	2965	2965	0
289	20241113	151900	5128835	2965	2965	2965	2965	0
290	20241113	151800	5128835	2965	2965	2965	2965	0
291	20241113	151700	5128835	2965	2860	2965	2800	501
292	20241113	151600	3718500	2860	2920	2920	2860	516
293	20241113	151500	2225290	2975	2975	2975	2975	0
294	20241113	151400	2225290	2975	2975	2975	2975	0
295	20241113	151300	2225290	2975	2975	2975	2975	0
296	20241113	151200	2225290	2975	2975	2975	2975	0
297	20241113	151100	2225290	2975	2975	2975	2975	0
298	20241113	151000	2225290	2975	2975	2975	2975	0
299	20241113	150900	2225290	2975	2975	2975	2975	0
300	20241113	150800	2225290	2975	2975	2975	2975	0
301	20241113	150700	2225290	2975	2975	2975	2975	0
302	20241113	150600	2225290	2975	2975	2975	2975	0
303	20241113	150500	2225290	2975	2975	2975	2975	0
304	20241113	150400	2225290	2975	2975	2975	2975	0
305	20241113	150300	2225290	2975	2975	2975	2975	0
306	20241113	150200	2225290	2975	2975	2975	2975	0
307	20241113	150100	2225290	2975	2975	2975	2975	0
308	20241113	150000	2225290	2975	2975	2975	2975	0
309	20241113	145900	2225290	2975	2975	2975	2975	0
310	20241113	145800	2225290	2975	2975	2975	2975	0
311	20241113	145700	2225290	2975	2975	2975	2975	0
312	20241113	145600	2225290	2975	2975	2975	2975	0
313	20241113	145500	2225290	2975	2975	2975	2975	0
314	20241113	145400	2225290	2975	2975	2975	2975	0
315	20241113	145300	2225290	2975	2975	2975	2975	0
316	20241113	145200	2225290	2975	2975	2975	2975	0
317	20241113	145100	2225290	2975	2975	2975	2975	0
318	20241113	145000	2225290	2975	2975	2975	2975	0
319	20241113	144900	2225290	2975	2975	2975	2975	0
320	20241113	144800	2225290	2975	2975	2975	2975	0
321	20241113	144700	2225290	2975	2975	2975	2975	0
322	20241113	144600	2225290	2975	2975	2975	2975	0
323	20241113	144500	2225290	2975	2975	2975	2975	0
324	20241113	144400	2225290	2975	2975	2975	2975	0
325	20241113	144300	2225290	2975	2975	2975	2975	0
326	20241113	144200	2225290	2975	2975	2975	2975	0
327	20241113	144100	2225290	2975	2975	2975	2975	0
328	20241113	144000	2225290	2975	2975	2975	2975	0
329	20241113	143900	2225290	2975	2975	2975	2975	0
330	20241113	143800	2225290	2975	2975	2975	2975	0
331	20241113	143700	2225290	2975	2975	2975	2975	0
332	20241113	143600	2225290	2975	2975	2975	2975	0
333	20241113	143500	2225290	2975	2975	2975	2975	0
334	20241113	143400	2225290	2975	2975	2975	2975	1
335	20241113	143300	2222315	2940	2940	2940	2940	0
336	20241113	143200	2222315	2940	2940	2940	2940	0
337	20241113	143100	2222315	2940	2940	2940	2940	0
338	20241113	143000	2222315	2940	2940	2940	2940	0
339	20241113	142900	2222315	2940	2940	2940	2940	0
340	20241113	142800	2222315	2940	2940	2940	2940	0
341	20241113	142700	2222315	2940	2940	2940	2940	0
342	20241113	142600	2222315	2940	2940	2940	2940	0
343	20241113	142500	2222315	2940	2940	2940	2940	0
344	20241113	142400	2222315	2940	2940	2940	2940	4
345	20241113	142300	2210555	2940	2940	2940	2940	0
346	20241113	142200	2210555	2940	2940	2940	2940	0
347	20241113	142100	2210555	2940	2940	2940	2940	0
348	20241113	142000	2210555	2940	2940	2940	2940	0
349	20241113	141900	2210555	2940	2940	2940	2940	0
350	20241113	141800	2210555	2940	2920	2940	2920	10
351	20241113	141700	2181285	2920	2920	2920	2920	1
352	20241113	141600	2178365	2915	2915	2915	2915	0
353	20241113	141500	2178365	2915	2915	2915	2915	0
354	20241113	141400	2178365	2915	2915	2915	2915	0
355	20241113	141300	2178365	2915	2915	2915	2915	5
356	20241113	141200	2163790	2980	2980	2980	2980	0
357	20241113	141100	2163790	2980	2980	2980	2980	0
358	20241113	141000	2163790	2980	2980	2980	2980	0
359	20241113	140900	2163790	2980	2980	2980	2980	0
360	20241113	140800	2163790	2980	2980	2980	2980	0
361	20241113	140700	2163790	2980	2980	2980	2980	0
362	20241113	140600	2163790	2980	2980	2980	2980	0
363	20241113	140500	2163790	2980	2980	2980	2980	0
364	20241113	140400	2163790	2980	2980	2980	2980	0
365	20241113	140300	2163790	2980	2980	2980	2980	0
366	20241113	140200	2163790	2980	2980	2980	2980	0
367	20241113	140100	2163790	2980	2980	2980	2980	0
368	20241113	140000	2163790	2980	2980	2980	2980	0
369	20241113	135900	2163790	2980	2980	2980	2980	0
370	20241113	135800	2163790	2980	2980	2980	2980	0
371	20241113	135700	2163790	2980	2980	2980	2980	0
372	20241113	135600	2163790	2980	2980	2980	2980	0
373	20241113	135500	2163790	2980	2980	2980	2980	0
374	20241113	135400	2163790	2980	2980	2980	2980	0
375	20241113	135300	2163790	2980	2980	2980	2980	0
376	20241113	135200	2163790	2980	2980	2980	2980	0
377	20241113	135100	2163790	2980	2980	2980	2980	0
378	20241113	135000	2163790	2980	2980	2980	2980	0
379	20241113	134900	2163790	2980	2980	2980	2980	0
380	20241113	134800	2163790	2980	2980	2980	2980	0
381	20241113	134700	2163790	2980	2980	2980	2980	0
382	20241113	134600	2163790	2980	2980	2980	2980	0
383	20241113	134500	2163790	2980	2980	2980	2980	0
384	20241113	134400	2163790	2980	2980	2980	2980	0
385	20241113	134300	2163790	2980	2980	2980	2980	0
386	20241113	134200	2163790	2980	2980	2980	2980	0
387	20241113	134100	2163790	2980	2980	2980	2980	1
388	20241113	134000	2160810	2905	2905	2905	2905	0
389	20241113	133900	2160810	2905	2940	2940	2905	378
390	20241113	133800	1058565	2980	2980	2980	2980	0
391	20241113	133700	1058565	2980	2980	2980	2980	0
392	20241113	133600	1058565	2980	2980	2980	2980	10
393	20241113	133500	1028765	2980	2980	2980	2980	0
394	20241113	133400	1028765	2980	2980	2980	2980	117
395	20241113	133300	680105	2980	2980	2980	2980	0
396	20241113	133200	680105	2980	2980	2980	2980	0
397	20241113	133100	680105	2980	2980	2980	2980	0
398	20241113	133000	680105	2980	2980	2980	2980	100
399	20241113	132900	382105	2995	2995	2995	2995	0
400	20241113	132800	382105	2995	2995	2995	2995	0
401	20241113	132700	382105	2995	2995	2995	2995	0
402	20241113	132600	382105	2995	2995	2995	2995	0
403	20241113	132500	382105	2995	2995	2995	2995	0
404	20241113	132400	382105	2995	2995	2995	2995	0
405	20241113	132300	382105	2995	2995	2995	2995	0
406	20241113	132200	382105	2995	2995	2995	2995	0
407	20241113	132100	382105	2995	2995	2995	2995	0
408	20241113	132000	382105	2995	2995	2995	2995	0
409	20241113	131900	382105	2995	2995	2995	2995	0
410	20241113	131800	382105	2995	2995	2995	2995	0
411	20241113	131700	382105	2995	2995	2995	2995	0
412	20241113	131600	382105	2995	2995	2995	2995	0
413	20241113	131500	382105	2995	2995	2995	2995	0
414	20241113	131400	382105	2995	2995	2995	2995	0
415	20241113	131300	382105	2995	2995	2995	2995	0
416	20241113	131200	382105	2995	2995	2995	2995	0
417	20241113	131100	382105	2995	2995	2995	2995	0
418	20241113	131000	382105	2995	2995	2995	2995	0
419	20241113	130900	382105	2995	2995	2995	2995	0
420	20241113	130800	382105	2995	2995	2995	2995	0
421	20241113	130700	382105	2995	2995	2995	2995	0
422	20241113	130600	382105	2995	2995	2995	2995	0
423	20241113	130500	382105	2995	2995	2995	2995	0
424	20241113	130400	382105	2995	2995	2995	2995	0
425	20241113	130300	382105	2995	2995	2995	2995	0
426	20241113	130200	382105	2995	2995	2995	2995	0
427	20241113	130100	382105	2995	2995	2995	2995	0
428	20241113	130000	382105	2995	2995	2995	2995	0
429	20241113	125900	382105	2995	2995	2995	2995	0
430	20241113	125800	382105	2995	2995	2995	2995	0
431	20241113	125700	382105	2995	2995	2995	2995	0
432	20241113	125600	382105	2995	2995	2995	2995	0
433	20241113	125500	382105	2995	2995	2995	2995	0
434	20241113	125400	382105	2995	2995	2995	2995	0
435	20241113	125300	382105	2995	2995	2995	2995	0
436	20241113	125200	382105	2995	2995	2995	2995	0
437	20241113	125100	382105	2995	2995	2995	2995	0
438	20241113	125000	382105	2995	2995	2995	2995	0
439	20241113	124900	382105	2995	2995	2995	2995	0
440	20241113	124800	382105	2995	2995	2995	2995	0
441	20241113	124700	382105	2995	2995	2995	2995	0
442	20241113	124600	382105	2995	2995	2995	2995	0
443	20241113	124500	382105	2995	2995	2995	2995	0
444	20241113	124400	382105	2995	2995	2995	2995	0
445	20241113	124300	382105	2995	2995	2995	2995	0
446	20241113	124200	382105	2995	2995	2995	2995	0
447	20241113	124100	382105	2995	2995	2995	2995	0
448	20241113	124000	382105	2995	2995	2995	2995	0
449	20241113	123900	382105	2995	2995	2995	2995	0
450	20241113	123800	382105	2995	2995	2995	2995	0
451	20241113	123700	382105	2995	2995	2995	2995	0
452	20241113	123600	382105	2995	2995	2995	2995	0
453	20241113	123500	382105	2995	2995	2995	2995	0
454	20241113	123400	382105	2995	2995	2995	2995	0
455	20241113	123300	382105	2995	2995	2995	2995	0
456	20241113	123200	382105	2995	2995	2995	2995	0
457	20241113	123100	382105	2995	2995	2995	2995	0
458	20241113	123000	382105	2995	2995	2995	2995	0
459	20241113	122900	382105	2995	2995	2995	2995	0
460	20241113	122800	382105	2995	2995	2995	2995	0
461	20241113	122700	382105	2995	2995	2995	2995	0
462	20241113	122600	382105	2995	2995	2995	2995	0
463	20241113	122500	382105	2995	2995	2995	2995	0
464	20241113	122400	382105	2995	2995	2995	2995	0
465	20241113	122300	382105	2995	2995	2995	2995	0
466	20241113	122200	382105	2995	2995	2995	2995	0
467	20241113	122100	382105	2995	2995	2995	2995	0
468	20241113	122000	382105	2995	2995	2995	2995	0
469	20241113	121900	382105	2995	2995	2995	2995	0
470	20241113	121800	382105	2995	2995	2995	2995	0
471	20241113	121700	382105	2995	2995	2995	2995	0
472	20241113	121600	382105	2995	2995	2995	2995	0
473	20241113	121500	382105	2995	2995	2995	2995	0
474	20241113	121400	382105	2995	2995	2995	2995	0
475	20241113	121300	382105	2995	2995	2995	2995	0
476	20241113	121200	382105	2995	2995	2995	2995	0
477	20241113	121100	382105	2995	2995	2995	2995	0
478	20241113	121000	382105	2995	2995	2995	2995	0
479	20241113	120900	382105	2995	2995	2995	2995	0
480	20241113	120800	382105	2995	2995	2995	2995	0
481	20241113	120700	382105	2995	2995	2995	2995	0
482	20241113	120600	382105	2995	2995	2995	2995	0
483	20241113	120500	382105	2995	2995	2995	2995	0
484	20241113	120400	382105	2995	2995	2995	2995	0
485	20241113	120300	382105	2995	2995	2995	2995	0
486	20241113	120200	382105	2995	2995	2995	2995	0
487	20241113	120100	382105	2995	2995	2995	2995	0
488	20241113	120000	382105	2995	2995	2995	2995	0
489	20241113	115900	382105	2995	2995	2995	2995	0
490	20241113	115800	382105	2995	2995	2995	2995	0
491	20241113	115700	382105	2995	2995	2995	2995	0
492	20241113	115600	382105	2995	2995	2995	2995	0
493	20241113	115500	382105	2995	2995	2995	2995	0
494	20241113	115400	382105	2995	2995	2995	2995	0
495	20241113	115300	382105	2995	2995	2995	2995	0
496	20241113	115200	382105	2995	2995	2995	2995	0
497	20241113	115100	382105	2995	2995	2995	2995	0
498	20241113	115000	382105	2995	2995	2995	2995	0
499	20241113	114900	382105	2995	2995	2995	2995	0
500	20241113	114800	382105	2995	2995	2995	2995	0
501	20241113	114700	382105	2995	2995	2995	2995	0
502	20241113	114600	382105	2995	2995	2995	2995	0
503	20241113	114500	382105	2995	2995	2995	2995	0
504	20241113	114400	382105	2995	2995	2995	2995	0
505	20241113	114300	382105	2995	2995	2995	2995	0
506	20241113	114200	382105	2995	2995	2995	2995	0
507	20241113	114100	382105	2995	2995	2995	2995	0
508	20241113	114000	382105	2995	2995	2995	2995	0
509	20241113	113900	382105	2995	2995	2995	2995	0
510	20241113	113800	382105	2995	2995	2995	2995	0
511	20241113	113700	382105	2995	2995	2995	2995	0
512	20241113	113600	382105	2995	2995	2995	2995	0
513	20241113	113500	382105	2995	2995	2995	2995	0
514	20241113	113400	382105	2995	2995	2995	2995	0
515	20241113	113300	382105	2995	2995	2995	2995	0
516	20241113	113200	382105	2995	2995	2995	2995	0
517	20241113	113100	382105	2995	2995	2995	2995	0
518	20241113	113000	382105	2995	2995	2995	2995	0
519	20241113	112900	382105	2995	2995	2995	2995	0
520	20241113	112800	382105	2995	2995	2995	2995	0
521	20241113	112700	382105	2995	2995	2995	2995	0
522	20241113	112600	382105	2995	2995	2995	2995	0
523	20241113	112500	382105	2995	2995	2995	2995	0
524	20241113	112400	382105	2995	2995	2995	2995	0
525	20241113	112300	382105	2995	2995	2995	2995	0
526	20241113	112200	382105	2995	2995	2995	2995	0
527	20241113	112100	382105	2995	2995	2995	2995	0
528	20241113	112000	382105	2995	2995	2995	2995	0
529	20241113	111900	382105	2995	2995	2995	2995	0
530	20241113	111800	382105	2995	2995	2995	2995	0
531	20241113	111700	382105	2995	2995	2995	2995	0
532	20241113	111600	382105	2995	2995	2995	2995	0
533	20241113	111500	382105	2995	2995	2995	2995	0
534	20241113	111400	382105	2995	2995	2995	2995	0
535	20241113	111300	382105	2995	2995	2995	2995	0
536	20241113	111200	382105	2995	2995	2995	2995	0
537	20241113	111100	382105	2995	2995	2995	2995	0
538	20241113	111000	382105	2995	2995	2995	2995	0
539	20241113	110900	382105	2995	2995	2995	2995	0
540	20241113	110800	382105	2995	2995	2995	2995	0
541	20241113	110700	382105	2995	2995	2995	2995	0
542	20241113	110600	382105	2995	2995	2995	2995	0
543	20241113	110500	382105	2995	2995	2995	2995	0
544	20241113	110400	382105	2995	2995	2995	2995	0
545	20241113	110300	382105	2995	2995	2995	2995	0
546	20241113	110200	382105	2995	2995	2995	2995	0
547	20241113	110100	382105	2995	2995	2995	2995	0
548	20241113	110000	382105	2995	2995	2995	2995	0
549	20241113	105900	382105	2995	2995	2995	2995	0
550	20241113	105800	382105	2995	2995	2995	2995	0
551	20241113	105700	382105	2995	2995	2995	2995	0
552	20241113	105600	382105	2995	2995	2995	2995	0
553	20241113	105500	382105	2995	2995	2995	2995	0
554	20241113	105400	382105	2995	2995	2995	2995	0
555	20241113	105300	382105	2995	2995	2995	2995	0
556	20241113	105200	382105	2995	2995	2995	2995	0
557	20241113	105100	382105	2995	2995	2995	2995	0
558	20241113	105000	382105	2995	2995	2995	2995	0
559	20241113	104900	382105	2995	2995	2995	2995	0
560	20241113	104800	382105	2995	2995	2995	2995	0
561	20241113	104700	382105	2995	2995	2995	2995	0
562	20241113	104600	382105	2995	2995	2995	2995	0
563	20241113	104500	382105	2995	2995	2995	2995	0
564	20241113	104400	382105	2995	2995	2995	2995	0
565	20241113	104300	382105	2995	2995	2995	2995	0
566	20241113	104200	382105	2995	2995	2995	2995	0
567	20241113	104100	382105	2995	2995	2995	2995	0
568	20241113	104000	382105	2995	2995	2995	2995	0
569	20241113	103900	382105	2995	2995	2995	2995	0
570	20241113	103800	382105	2995	2995	2995	2995	0
571	20241113	103700	382105	2995	2995	2995	2995	0
572	20241113	103600	382105	2995	2995	2995	2995	0
573	20241113	103500	382105	2995	2995	2995	2995	0
574	20241113	103400	382105	2995	2995	2995	2995	0
575	20241113	103300	382105	2995	2995	2995	2995	0
576	20241113	103200	382105	2995	2995	2995	2995	0
577	20241113	103100	382105	2995	2995	2995	2995	0
578	20241113	103000	382105	2995	2995	2995	2995	0
579	20241113	102900	382105	2995	2995	2995	2995	0
580	20241113	102800	382105	2995	2995	2995	2995	0
581	20241113	102700	382105	2995	2995	2995	2995	0
582	20241113	102600	382105	2995	2995	2995	2995	0
583	20241113	102500	382105	2995	2995	2995	2995	0
584	20241113	102400	382105	2995	2995	2995	2995	0
585	20241113	102300	382105	2995	2995	2995	2995	0
586	20241113	102200	382105	2995	2995	2995	2995	0
587	20241113	102100	382105	2995	2995	2995	2995	0
588	20241113	102000	382105	2995	2995	2995	2995	0
589	20241113	101900	382105	2995	2995	2995	2995	0
590	20241113	101800	382105	2995	2995	2995	2995	0
591	20241113	101700	382105	2995	2995	2995	2995	0
592	20241113	101600	382105	2995	2995	2995	2995	0
593	20241113	101500	382105	2995	2995	2995	2995	0
594	20241113	101400	382105	2995	2995	2995	2995	0
595	20241113	101300	382105	2995	2995	2995	2995	0
596	20241113	101200	382105	2995	2995	2995	2995	0
597	20241113	101100	382105	2995	2995	2995	2995	0
598	20241113	101000	382105	2995	2995	2995	2995	0
599	20241113	100900	382105	2995	2995	2995	2995	0
600	20241113	100800	382105	2995	2995	2995	2995	0
601	20241113	100700	382105	2995	2995	2995	2995	0
602	20241113	100600	382105	2995	2995	2995	2995	0
603	20241113	100500	382105	2995	2995	2995	2995	0
604	20241113	100400	382105	2995	2995	2995	2995	0
605	20241113	100300	382105	2995	2995	2995	2995	0
606	20241113	100200	382105	2995	2995	2995	2995	0
607	20241113	100100	382105	2995	2995	2995	2995	0
608	20241113	100000	382105	2995	2995	2995	2995	1
609	20241113	095900	379110	2910	2910	2910	2910	0
610	20241113	095800	379110	2910	2910	2910	2910	0
611	20241113	095700	379110	2910	2910	2910	2910	0
612	20241113	095600	379110	2910	2910	2910	2910	0
613	20241113	095500	379110	2910	2910	2910	2910	0
614	20241113	095400	379110	2910	2910	2910	2910	0
615	20241113	095300	379110	2910	2910	2910	2910	0
616	20241113	095200	379110	2910	2910	2910	2910	0
617	20241113	095100	379110	2910	2910	2910	2910	0
618	20241113	095000	379110	2910	2910	2910	2910	0
619	20241113	094900	379110	2910	2910	2910	2910	0
620	20241113	094800	379110	2910	2910	2910	2910	0
621	20241113	094700	379110	2910	2910	2910	2910	0
622	20241113	094600	379110	2910	2910	2910	2910	0
623	20241113	094500	379110	2910	2910	2910	2910	0
624	20241113	094400	379110	2910	2910	2910	2910	0
625	20241113	094300	379110	2910	2910	2910	2910	0
626	20241113	094200	379110	2910	2910	2910	2910	0
627	20241113	094100	379110	2910	2910	2910	2910	0
628	20241113	094000	379110	2910	2910	2910	2910	0
629	20241113	093900	379110	2910	2910	2910	2910	0
630	20241113	093800	379110	2910	2910	2910	2910	0
631	20241113	093700	379110	2910	2910	2910	2910	0
632	20241113	093600	379110	2910	2910	2910	2910	0
633	20241113	093500	379110	2910	2910	2910	2910	0
634	20241113	093400	379110	2910	2910	2910	2910	0
635	20241113	093300	379110	2910	2910	2910	2910	0
636	20241113	093200	379110	2910	2910	2910	2910	0
637	20241113	093100	379110	2910	2910	2910	2910	0
638	20241113	093000	379110	2910	2910	2910	2910	0
639	20241113	092900	379110	2910	2910	2910	2910	0
640	20241113	092800	379110	2910	2910	2910	2910	0
641	20241113	092700	379110	2910	2910	2910	2910	0
642	20241113	092600	379110	2910	2910	2910	2910	0
643	20241113	092500	379110	2910	2910	2910	2910	0
644	20241113	092400	379110	2910	2910	2910	2910	0
645	20241113	092300	379110	2910	2910	2910	2910	30
646	20241113	092200	291810	2910	2910	2910	2910	0
647	20241113	092100	291810	2910	2910	2910	2910	0
648	20241113	092000	291810	2910	2930	2930	2910	98
649	20241113	091900	6180	2910	2910	2910	2910	0
650	20241113	091800	6180	2910	2910	2910	2910	0
651	20241113	091700	6180	2910	2910	2910	2910	0
652	20241113	091600	6180	2910	2910	2910	2910	0
653	20241113	091500	6180	2910	2910	2910	2910	0
654	20241113	091400	6180	2910	2910	2910	2910	0
655	20241113	091300	6180	2910	2910	2910	2910	0
656	20241113	091200	6180	2910	2910	2910	2910	0
657	20241113	091100	6180	2910	2910	2910	2910	0
658	20241113	091000	6180	2910	2910	2910	2910	0
659	20241113	090900	6180	2910	2910	2910	2910	1
660	20241113	090800	3270	3270	3270	3270	3270	0
661	20241113	090700	3270	3270	3270	3270	3270	0
662	20241113	090600	3270	3270	3270	3270	3270	0
663	20241113	090500	3270	3270	3270	3270	3270	0
664	20241113	090400	3270	3270	3270	3270	3270	0
665	20241113	090300	3270	3270	3270	3270	3270	0
666	20241113	090200	3270	3270	3270	3270	3270	0
667	20241113	090100	3270	3270	3270	3270	3270	0
668	20241113	090000	3270	3270	3270	3270	3270	1