KissMeData/437780/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212900	83816475	2090	2090	2090	2090	18
3	20241112	212800	83816475	2090	2090	2090	2090	0
4	20241112	212700	83816475	2090	2090	2090	2090	0
5	20241112	212600	83816475	2090	2090	2090	2090	0
6	20241112	212500	83816475	2090	2090	2090	2090	0
7	20241112	212400	83816475	2090	2090	2090	2090	0
8	20241112	212300	83816475	2090	2090	2090	2090	0
9	20241112	212200	83816475	2090	2090	2090	2090	0
10	20241112	212100	83816475	2090	2090	2090	2090	0
11	20241112	212000	83816475	2090	2090	2090	2090	0
12	20241112	211900	83816475	2090	2090	2090	2090	0
13	20241112	211800	83816475	2090	2090	2090	2090	0
14	20241112	211700	83816475	2090	2090	2090	2090	0
15	20241112	211600	83816475	2090	2090	2090	2090	0
16	20241112	211500	83816475	2090	2090	2090	2090	0
17	20241112	211400	83816475	2090	2090	2090	2090	0
18	20241112	211300	83816475	2090	2090	2090	2090	0
19	20241112	211200	83816475	2090	2090	2090	2090	0
20	20241112	211100	83816475	2090	2090	2090	2090	0
21	20241112	211000	83816475	2090	2090	2090	2090	0
22	20241112	210900	83816475	2090	2090	2090	2090	0
23	20241112	210800	83816475	2090	2090	2090	2090	0
24	20241112	210700	83816475	2090	2090	2090	2090	0
25	20241112	210600	83816475	2090	2090	2090	2090	0
26	20241112	210500	83816475	2090	2090	2090	2090	0
27	20241112	210400	83816475	2090	2090	2090	2090	0
28	20241112	210300	83816475	2090	2090	2090	2090	0
29	20241112	210200	83816475	2090	2090	2090	2090	0
30	20241112	210100	83816475	2090	2090	2090	2090	0
31	20241112	210000	83816475	2090	2090	2090	2090	0
32	20241112	205900	83816475	2090	2090	2090	2090	18
33	20241112	205800	83816475	2090	2090	2090	2090	0
34	20241112	205700	83816475	2090	2090	2090	2090	0
35	20241112	205600	83816475	2090	2090	2090	2090	0
36	20241112	205500	83816475	2090	2090	2090	2090	0
37	20241112	205400	83816475	2090	2090	2090	2090	0
38	20241112	205300	83816475	2090	2090	2090	2090	0
39	20241112	205200	83816475	2090	2090	2090	2090	0
40	20241112	205100	83816475	2090	2090	2090	2090	0
41	20241112	205000	83816475	2090	2090	2090	2090	0
42	20241112	204900	83816475	2090	2090	2090	2090	0
43	20241112	204800	83816475	2090	2090	2090	2090	0
44	20241112	204700	83816475	2090	2090	2090	2090	0
45	20241112	204600	83816475	2090	2090	2090	2090	0
46	20241112	204500	83816475	2090	2090	2090	2090	0
47	20241112	204400	83816475	2090	2090	2090	2090	0
48	20241112	204300	83816475	2090	2090	2090	2090	0
49	20241112	204200	83816475	2090	2090	2090	2090	0
50	20241112	204100	83816475	2090	2090	2090	2090	0
51	20241112	204000	83816475	2090	2090	2090	2090	0
52	20241112	203900	83816475	2090	2090	2090	2090	0
53	20241112	203800	83816475	2090	2090	2090	2090	0
54	20241112	203700	83816475	2090	2090	2090	2090	0
55	20241112	203600	83816475	2090	2090	2090	2090	0
56	20241112	203500	83816475	2090	2090	2090	2090	0
57	20241112	203400	83816475	2090	2090	2090	2090	0
58	20241112	203300	83816475	2090	2090	2090	2090	0
59	20241112	203200	83816475	2090	2090	2090	2090	0
60	20241112	203100	83816475	2090	2090	2090	2090	0
61	20241112	203000	83816475	2090	2090	2090	2090	0
62	20241112	202900	83816475	2090	2090	2090	2090	18
63	20241112	202800	83816475	2090	2090	2090	2090	0
64	20241112	202700	83816475	2090	2090	2090	2090	0
65	20241112	202600	83816475	2090	2090	2090	2090	0
66	20241112	202500	83816475	2090	2090	2090	2090	0
67	20241112	202400	83816475	2090	2090	2090	2090	0
68	20241112	202300	83816475	2090	2090	2090	2090	0
69	20241112	202200	83816475	2090	2090	2090	2090	0
70	20241112	202100	83816475	2090	2090	2090	2090	0
71	20241112	202000	83816475	2090	2090	2090	2090	0
72	20241112	201900	83816475	2090	2090	2090	2090	0
73	20241112	201800	83816475	2090	2090	2090	2090	0
74	20241112	201700	83816475	2090	2090	2090	2090	0
75	20241112	201600	83816475	2090	2090	2090	2090	0
76	20241112	201500	83816475	2090	2090	2090	2090	0
77	20241112	201400	83816475	2090	2090	2090	2090	0
78	20241112	201300	83816475	2090	2090	2090	2090	0
79	20241112	201200	83816475	2090	2090	2090	2090	0
80	20241112	201100	83816475	2090	2090	2090	2090	0
81	20241112	201000	83816475	2090	2090	2090	2090	0
82	20241112	200900	83816475	2090	2090	2090	2090	0
83	20241112	200800	83816475	2090	2090	2090	2090	0
84	20241112	200700	83816475	2090	2090	2090	2090	0
85	20241112	200600	83816475	2090	2090	2090	2090	0
86	20241112	200500	83816475	2090	2090	2090	2090	0
87	20241112	200400	83816475	2090	2090	2090	2090	0
88	20241112	200300	83816475	2090	2090	2090	2090	0
89	20241112	200200	83816475	2090	2090	2090	2090	0
90	20241112	200100	83816475	2090	2090	2090	2090	0
91	20241112	200000	83816475	2090	2090	2090	2090	0
92	20241112	195900	83816475	2090	2090	2090	2090	18
93	20241112	195800	83816475	2090	2090	2090	2090	0
94	20241112	195700	83816475	2090	2090	2090	2090	0
95	20241112	195600	83816475	2090	2090	2090	2090	0
96	20241112	195500	83816475	2090	2090	2090	2090	0
97	20241112	195400	83816475	2090	2090	2090	2090	0
98	20241112	195300	83816475	2090	2090	2090	2090	0
99	20241112	195200	83816475	2090	2090	2090	2090	0
100	20241112	195100	83816475	2090	2090	2090	2090	0
101	20241112	195000	83816475	2090	2090	2090	2090	0
102	20241112	194900	83816475	2090	2090	2090	2090	0
103	20241112	194800	83816475	2090	2090	2090	2090	0
104	20241112	194700	83816475	2090	2090	2090	2090	0
105	20241112	194600	83816475	2090	2090	2090	2090	0
106	20241112	194500	83816475	2090	2090	2090	2090	0
107	20241112	194400	83816475	2090	2090	2090	2090	0
108	20241112	194300	83816475	2090	2090	2090	2090	0
109	20241112	194200	83816475	2090	2090	2090	2090	0
110	20241112	194100	83816475	2090	2090	2090	2090	0
111	20241112	194000	83816475	2090	2090	2090	2090	0
112	20241112	193900	83816475	2090	2090	2090	2090	0
113	20241112	193800	83816475	2090	2090	2090	2090	0
114	20241112	193700	83816475	2090	2090	2090	2090	0
115	20241112	193600	83816475	2090	2090	2090	2090	0
116	20241112	193500	83816475	2090	2090	2090	2090	0
117	20241112	193400	83816475	2090	2090	2090	2090	0
118	20241112	193300	83816475	2090	2090	2090	2090	0
119	20241112	193200	83816475	2090	2090	2090	2090	0
120	20241112	193100	83816475	2090	2090	2090	2090	0
121	20241112	193000	83816475	2090	2090	2090	2090	0
122	20241112	192900	83816475	2090	2090	2090	2090	18
123	20241112	192800	83816475	2090	2090	2090	2090	0
124	20241112	192700	83816475	2090	2090	2090	2090	0
125	20241112	192600	83816475	2090	2090	2090	2090	0
126	20241112	192500	83816475	2090	2090	2090	2090	0
127	20241112	192400	83816475	2090	2090	2090	2090	0
128	20241112	192300	83816475	2090	2090	2090	2090	0
129	20241112	192200	83816475	2090	2090	2090	2090	0
130	20241112	192100	83816475	2090	2090	2090	2090	0
131	20241112	192000	83816475	2090	2090	2090	2090	0
132	20241112	191900	83816475	2090	2090	2090	2090	0
133	20241112	191800	83816475	2090	2090	2090	2090	0
134	20241112	191700	83816475	2090	2090	2090	2090	0
135	20241112	191600	83816475	2090	2090	2090	2090	0
136	20241112	191500	83816475	2090	2090	2090	2090	0
137	20241112	191400	83816475	2090	2090	2090	2090	0
138	20241112	191300	83816475	2090	2090	2090	2090	0
139	20241112	191200	83816475	2090	2090	2090	2090	0
140	20241112	191100	83816475	2090	2090	2090	2090	0
141	20241112	191000	83816475	2090	2090	2090	2090	0
142	20241112	190900	83816475	2090	2090	2090	2090	0
143	20241112	190800	83816475	2090	2090	2090	2090	0
144	20241112	190700	83816475	2090	2090	2090	2090	0
145	20241112	190600	83816475	2090	2090	2090	2090	0
146	20241112	190500	83816475	2090	2090	2090	2090	0
147	20241112	190400	83816475	2090	2090	2090	2090	0
148	20241112	190300	83816475	2090	2090	2090	2090	0
149	20241112	190200	83816475	2090	2090	2090	2090	0
150	20241112	190100	83816475	2090	2090	2090	2090	0
151	20241112	190000	83816475	2090	2090	2090	2090	0
152	20241112	185900	83816475	2090	2090	2090	2090	18
153	20241112	185800	83816475	2090	2090	2090	2090	0
154	20241112	185700	83816475	2090	2090	2090	2090	0
155	20241112	185600	83816475	2090	2090	2090	2090	0
156	20241112	185500	83816475	2090	2090	2090	2090	0
157	20241112	185400	83816475	2090	2090	2090	2090	0
158	20241112	185300	83816475	2090	2090	2090	2090	0
159	20241112	185200	83816475	2090	2090	2090	2090	0
160	20241112	185100	83816475	2090	2090	2090	2090	0
161	20241112	185000	83816475	2090	2090	2090	2090	0
162	20241112	184900	83816475	2090	2090	2090	2090	0
163	20241112	184800	83816475	2090	2090	2090	2090	0
164	20241112	184700	83816475	2090	2090	2090	2090	0
165	20241112	184600	83816475	2090	2090	2090	2090	0
166	20241112	184500	83816475	2090	2090	2090	2090	0
167	20241112	184400	83816475	2090	2090	2090	2090	0
168	20241112	184300	83816475	2090	2090	2090	2090	0
169	20241112	184200	83816475	2090	2090	2090	2090	0
170	20241112	184100	83816475	2090	2090	2090	2090	0
171	20241112	184000	83816475	2090	2090	2090	2090	0
172	20241112	183900	83816475	2090	2090	2090	2090	0
173	20241112	183800	83816475	2090	2090	2090	2090	0
174	20241112	183700	83816475	2090	2090	2090	2090	0
175	20241112	183600	83816475	2090	2090	2090	2090	0
176	20241112	183500	83816475	2090	2090	2090	2090	0
177	20241112	183400	83816475	2090	2090	2090	2090	0
178	20241112	183300	83816475	2090	2090	2090	2090	0
179	20241112	183200	83816475	2090	2090	2090	2090	0
180	20241112	183100	83816475	2090	2090	2090	2090	0
181	20241112	183000	83816475	2090	2090	2090	2090	0
182	20241112	182900	83816475	2090	2090	2090	2090	18
183	20241112	182800	83816475	2090	2090	2090	2090	0
184	20241112	182700	83816475	2090	2090	2090	2090	0
185	20241112	182600	83816475	2090	2090	2090	2090	0
186	20241112	182500	83816475	2090	2090	2090	2090	0
187	20241112	182400	83816475	2090	2090	2090	2090	0
188	20241112	182300	83816475	2090	2090	2090	2090	0
189	20241112	182200	83816475	2090	2090	2090	2090	0
190	20241112	182100	83816475	2090	2090	2090	2090	0
191	20241112	182000	83816475	2090	2090	2090	2090	0
192	20241112	181900	83816475	2090	2090	2090	2090	0
193	20241112	181800	83816475	2090	2090	2090	2090	0
194	20241112	181700	83816475	2090	2090	2090	2090	0
195	20241112	181600	83816475	2090	2090	2090	2090	0
196	20241112	181500	83816475	2090	2090	2090	2090	0
197	20241112	181400	83816475	2090	2090	2090	2090	0
198	20241112	181300	83816475	2090	2090	2090	2090	0
199	20241112	181200	83816475	2090	2090	2090	2090	0
200	20241112	181100	83816475	2090	2090	2090	2090	0
201	20241112	181000	83816475	2090	2090	2090	2090	0
202	20241112	180900	83816475	2090	2090	2090	2090	0
203	20241112	180800	83816475	2090	2090	2090	2090	0
204	20241112	180700	83816475	2090	2090	2090	2090	0
205	20241112	180600	83816475	2090	2090	2090	2090	0
206	20241112	180500	83816475	2090	2090	2090	2090	0
207	20241112	180400	83816475	2090	2090	2090	2090	0
208	20241112	180300	83816475	2090	2090	2090	2090	0
209	20241112	180200	83816475	2090	2090	2090	2090	0
210	20241112	180100	83816475	2090	2090	2090	2090	0
211	20241112	180000	83816475	2090	2090	2090	2090	0
212	20241112	175900	83816475	2090	2090	2090	2090	18
213	20241112	175800	83816475	2090	2090	2090	2090	0
214	20241112	175700	83816475	2090	2090	2090	2090	0
215	20241112	175600	83816475	2090	2090	2090	2090	0
216	20241112	175500	83816475	2090	2090	2090	2090	0
217	20241112	175400	83816475	2090	2090	2090	2090	0
218	20241112	175300	83816475	2090	2090	2090	2090	0
219	20241112	175200	83816475	2090	2090	2090	2090	0
220	20241112	175100	83816475	2090	2090	2090	2090	0
221	20241112	175000	83816475	2090	2090	2090	2090	0
222	20241112	174900	83816475	2090	2090	2090	2090	0
223	20241112	174800	83816475	2090	2090	2090	2090	0
224	20241112	174700	83816475	2090	2090	2090	2090	0
225	20241112	174600	83816475	2090	2090	2090	2090	0
226	20241112	174500	83816475	2090	2090	2090	2090	0
227	20241112	174400	83816475	2090	2090	2090	2090	0
228	20241112	174300	83816475	2090	2090	2090	2090	0
229	20241112	174200	83816475	2090	2090	2090	2090	0
230	20241112	174100	83816475	2090	2090	2090	2090	0
231	20241112	174000	83816475	2090	2090	2090	2090	0
232	20241112	173900	83816475	2090	2090	2090	2090	0
233	20241112	173800	83816475	2090	2090	2090	2090	0
234	20241112	173700	83816475	2090	2090	2090	2090	0
235	20241112	173600	83816475	2090	2090	2090	2090	0
236	20241112	173500	83816475	2090	2090	2090	2090	0
237	20241112	173400	83816475	2090	2090	2090	2090	0
238	20241112	173300	83816475	2090	2090	2090	2090	0
239	20241112	173200	83816475	2090	2090	2090	2090	0
240	20241112	173100	83816475	2090	2090	2090	2090	0
241	20241112	173000	83816475	2090	2090	2090	2090	0
242	20241112	172900	83816475	2090	2090	2090	2090	18
243	20241112	172800	83816475	2090	2090	2090	2090	0
244	20241112	172700	83816475	2090	2090	2090	2090	0
245	20241112	172600	83816475	2090	2090	2090	2090	0
246	20241112	172500	83816475	2090	2090	2090	2090	0
247	20241112	172400	83816475	2090	2090	2090	2090	0
248	20241112	172300	83816475	2090	2090	2090	2090	0
249	20241112	172200	83816475	2090	2090	2090	2090	0
250	20241112	172100	83816475	2090	2090	2090	2090	0
251	20241112	172000	83816475	2090	2090	2090	2090	0
252	20241112	171900	83816475	2090	2090	2090	2090	0
253	20241112	171800	83816475	2090	2090	2090	2090	0
254	20241112	171700	83816475	2090	2090	2090	2090	0
255	20241112	171600	83816475	2090	2090	2090	2090	0
256	20241112	171500	83816475	2090	2090	2090	2090	0
257	20241112	171400	83816475	2090	2090	2090	2090	0
258	20241112	171300	83816475	2090	2090	2090	2090	0
259	20241112	171200	83816475	2090	2090	2090	2090	0
260	20241112	171100	83816475	2090	2090	2090	2090	0
261	20241112	171000	83816475	2090	2090	2090	2090	0
262	20241112	170900	83816475	2090	2090	2090	2090	0
263	20241112	170800	83816475	2090	2090	2090	2090	0
264	20241112	170700	83816475	2090	2090	2090	2090	0
265	20241112	170600	83816475	2090	2090	2090	2090	0
266	20241112	170500	83816475	2090	2090	2090	2090	0
267	20241112	170400	83816475	2090	2090	2090	2090	0
268	20241112	170300	83816475	2090	2090	2090	2090	0
269	20241112	170200	83816475	2090	2090	2090	2090	0
270	20241112	170100	83816475	2090	2090	2090	2090	0
271	20241112	170000	83816475	2090	2090	2090	2090	0
272	20241112	165900	83816475	2090	2090	2090	2090	18
273	20241112	165800	83816475	2090	2090	2090	2090	0
274	20241112	165700	83816475	2090	2090	2090	2090	0
275	20241112	165600	83816475	2090	2090	2090	2090	0
276	20241112	165500	83816475	2090	2090	2090	2090	0
277	20241112	165400	83816475	2090	2090	2090	2090	0
278	20241112	165300	83816475	2090	2090	2090	2090	0
279	20241112	165200	83816475	2090	2090	2090	2090	0
280	20241112	165100	83816475	2090	2090	2090	2090	0
281	20241112	165000	83816475	2090	2090	2090	2090	0
282	20241112	164900	83816475	2090	2090	2090	2090	0
283	20241112	164800	83816475	2090	2090	2090	2090	0
284	20241112	164700	83816475	2090	2090	2090	2090	0
285	20241112	164600	83816475	2090	2090	2090	2090	0
286	20241112	164500	83816475	2090	2090	2090	2090	0
287	20241112	164400	83816475	2090	2090	2090	2090	0
288	20241112	164300	83816475	2090	2090	2090	2090	0
289	20241112	164200	83816475	2090	2090	2090	2090	0
290	20241112	164100	83816475	2090	2090	2090	2090	0
291	20241112	164000	83816475	2090	2090	2090	2090	0
292	20241112	163900	83816475	2090	2090	2090	2090	0
293	20241112	163800	83816475	2090	2090	2090	2090	0
294	20241112	163700	83816475	2090	2090	2090	2090	0
295	20241112	163600	83816475	2090	2090	2090	2090	0
296	20241112	163500	83816475	2090	2090	2090	2090	0
297	20241112	163400	83816475	2090	2090	2090	2090	0
298	20241112	163300	83816475	2090	2090	2090	2090	0
299	20241112	163200	83816475	2090	2090	2090	2090	0
300	20241112	163100	83816475	2090	2090	2090	2090	0
301	20241112	163000	83816475	2090	2090	2090	2090	0
302	20241112	162900	83816475	2090	2090	2090	2090	18
303	20241112	162800	83816475	2090	2090	2090	2090	0
304	20241112	162700	83816475	2090	2090	2090	2090	0
305	20241112	162600	83816475	2090	2090	2090	2090	0
306	20241112	162500	83816475	2090	2090	2090	2090	0
307	20241112	162400	83816475	2090	2090	2090	2090	0
308	20241112	162300	83816475	2090	2090	2090	2090	0
309	20241112	162200	83816475	2090	2090	2090	2090	0
310	20241112	162100	83816475	2090	2090	2090	2090	0
311	20241112	162000	83816475	2090	2090	2090	2090	0
312	20241112	161900	83816475	2090	2090	2090	2090	0
313	20241112	161800	83816475	2090	2090	2090	2090	0
314	20241112	161700	83816475	2090	2090	2090	2090	0
315	20241112	161600	83816475	2090	2090	2090	2090	0
316	20241112	161500	83816475	2090	2090	2090	2090	0
317	20241112	161400	83816475	2090	2090	2090	2090	0
318	20241112	161300	83816475	2090	2090	2090	2090	0
319	20241112	161200	83816475	2090	2090	2090	2090	0
320	20241112	161100	83816475	2090	2090	2090	2090	0
321	20241112	161000	83816475	2090	2090	2090	2090	0
322	20241112	160900	83816475	2090	2090	2090	2090	0
323	20241112	160800	83816475	2090	2090	2090	2090	0
324	20241112	160700	83816475	2090	2090	2090	2090	0
325	20241112	160600	83816475	2090	2090	2090	2090	0
326	20241112	160500	83816475	2090	2090	2090	2090	0
327	20241112	160400	83816475	2090	2090	2090	2090	0
328	20241112	160300	83816475	2090	2090	2090	2090	0
329	20241112	160200	83816475	2090	2090	2090	2090	0
330	20241112	160100	83816475	2090	2090	2090	2090	0
331	20241112	160000	83816475	2090	2090	2090	2090	0
332	20241112	155900	83816475	2090	2090	2090	2090	18
333	20241112	155800	83816475	2090	2090	2090	2090	0
334	20241112	155700	83816475	2090	2090	2090	2090	0
335	20241112	155600	83816475	2090	2090	2090	2090	0
336	20241112	155500	83816475	2090	2090	2090	2090	0
337	20241112	155400	83816475	2090	2090	2090	2090	0
338	20241112	155300	83816475	2090	2090	2090	2090	0
339	20241112	155200	83816475	2090	2090	2090	2090	0
340	20241112	155100	83816475	2090	2090	2090	2090	0
341	20241112	155000	83816475	2090	2090	2090	2090	0
342	20241112	154900	83816475	2090	2090	2090	2090	0
343	20241112	154800	83816475	2090	2090	2090	2090	0
344	20241112	154700	83816475	2090	2090	2090	2090	0
345	20241112	154600	83816475	2090	2090	2090	2090	0
346	20241112	154500	83816475	2090	2090	2090	2090	0
347	20241112	154400	83816475	2090	2090	2090	2090	0
348	20241112	154300	83816475	2090	2090	2090	2090	0
349	20241112	154200	83816475	2090	2090	2090	2090	0
350	20241112	154100	83816475	2090	2090	2090	2090	0
351	20241112	154000	83816475	2090	2090	2090	2090	0
352	20241112	153900	83816475	2090	2090	2090	2090	0
353	20241112	153800	83816475	2090	2090	2090	2090	0
354	20241112	153700	83816475	2090	2090	2090	2090	0
355	20241112	153600	83816475	2090	2090	2090	2090	0
356	20241112	153500	83816475	2090	2090	2090	2090	0
357	20241112	153400	83816475	2090	2090	2090	2090	0
358	20241112	153300	83816475	2090	2090	2090	2090	0
359	20241112	153200	83816475	2090	2090	2090	2090	0
360	20241112	153100	83816475	2090	2090	2090	2090	0
361	20241112	153000	83816475	2090	2090	2090	2090	18
362	20241112	152900	83778855	2095	2095	2095	2095	0
363	20241112	152800	83778855	2095	2095	2095	2095	0
364	20241112	152700	83778855	2095	2095	2095	2095	0
365	20241112	152600	83778855	2095	2095	2095	2095	0
366	20241112	152500	83778855	2095	2095	2095	2095	0
367	20241112	152400	83778855	2095	2095	2095	2095	0
368	20241112	152300	83778855	2095	2095	2095	2095	0
369	20241112	152200	83778855	2095	2095	2095	2095	0
370	20241112	152100	83778855	2095	2095	2095	2095	0
371	20241112	152000	83778855	2095	2095	2095	2095	0
372	20241112	151900	83778855	2095	2095	2095	2095	0
373	20241112	151800	83778855	2095	2095	2095	2095	0
374	20241112	151700	83778855	2095	2095	2095	2095	0
375	20241112	151600	83778855	2095	2095	2095	2095	0
376	20241112	151500	83778855	2095	2095	2095	2095	0
377	20241112	151400	83778855	2095	2095	2095	2095	0
378	20241112	151300	83778855	2095	2095	2095	2095	0
379	20241112	151200	83778855	2095	2095	2095	2095	0
380	20241112	151100	83778855	2095	2095	2095	2095	0
381	20241112	151000	83778855	2095	2095	2095	2095	0
382	20241112	150900	83778855	2095	2095	2095	2095	0
383	20241112	150800	83778855	2095	2095	2095	2095	0
384	20241112	150700	83778855	2095	2095	2095	2095	0
385	20241112	150600	83778855	2095	2095	2095	2095	0
386	20241112	150500	83778855	2095	2095	2095	2095	0
387	20241112	150400	83778855	2095	2095	2095	2095	1
388	20241112	150300	83776760	2085	2085	2085	2085	0
389	20241112	150200	83776760	2085	2085	2085	2085	0
390	20241112	150100	83776760	2085	2085	2085	2085	0
391	20241112	150000	83776760	2085	2085	2085	2085	0
392	20241112	145900	83776760	2085	2085	2085	2085	0
393	20241112	145800	83776760	2085	2085	2085	2085	0
394	20241112	145700	83776760	2085	2085	2085	2085	0
395	20241112	145600	83776760	2085	2085	2085	2085	0
396	20241112	145500	83776760	2085	2085	2085	2085	4
397	20241112	145400	83768420	2085	2085	2085	2085	4
398	20241112	145300	83760080	2085	2085	2085	2085	0
399	20241112	145200	83760080	2085	2085	2085	2085	4
400	20241112	145100	83751740	2085	2085	2085	2085	0
401	20241112	145000	83751740	2085	2085	2085	2085	4
402	20241112	144900	83743400	2085	2085	2085	2085	4
403	20241112	144800	83735060	2085	2085	2085	2085	0
404	20241112	144700	83735060	2085	2085	2085	2085	4
405	20241112	144600	83726720	2085	2085	2085	2085	0
406	20241112	144500	83726720	2085	2085	2085	2085	4
407	20241112	144400	83718380	2085	2085	2085	2085	0
408	20241112	144300	83718380	2085	2085	2085	2085	420
409	20241112	144200	82842680	2085	2080	2085	2080	29438
410	20241112	144100	21464470	2080	2080	2080	2080	0
411	20241112	144000	21464470	2080	2080	2080	2080	4
412	20241112	143900	21456150	2080	2080	2080	2080	0
413	20241112	143800	21456150	2080	2080	2080	2080	4
414	20241112	143700	21447830	2085	2085	2085	2085	1001
415	20241112	143600	19360745	2080	2080	2080	2080	4
416	20241112	143500	19352425	2080	2080	2080	2080	4
417	20241112	143400	19344105	2080	2080	2080	2080	0
418	20241112	143300	19344105	2080	2080	2080	2080	4
419	20241112	143200	19335785	2080	2080	2080	2080	0
420	20241112	143100	19335785	2080	2080	2080	2080	4
421	20241112	143000	19327465	2080	2080	2080	2080	4
422	20241112	142900	19319145	2080	2080	2080	2080	0
423	20241112	142800	19319145	2080	2080	2080	2080	4
424	20241112	142700	19310825	2080	2080	2080	2080	0
425	20241112	142600	19310825	2080	2080	2080	2080	4
426	20241112	142500	19302505	2080	2080	2080	2080	0
427	20241112	142400	19302505	2080	2080	2080	2080	4
428	20241112	142300	19294185	2080	2080	2080	2080	4
429	20241112	142200	19285865	2085	2095	2095	2085	9149
430	20241112	142100	205350	2095	2095	2095	2095	4
431	20241112	142000	196970	2095	2095	2095	2095	0
432	20241112	141900	196970	2095	2095	2095	2095	4
433	20241112	141800	188590	2095	2095	2095	2095	4
434	20241112	141700	180210	2095	2095	2095	2095	0
435	20241112	141600	180210	2095	2095	2095	2095	4
436	20241112	141500	171830	2095	2095	2095	2095	0
437	20241112	141400	171830	2095	2095	2095	2095	4
438	20241112	141300	163450	2095	2095	2095	2095	4
439	20241112	141200	155070	2095	2095	2095	2095	0
440	20241112	141100	155070	2095	2095	2095	2095	4
441	20241112	141000	146690	2095	2095	2095	2095	0
442	20241112	140900	146690	2095	2095	2095	2095	4
443	20241112	140800	138310	2095	2095	2095	2095	0
444	20241112	140700	138310	2095	2095	2095	2095	4
445	20241112	140600	129930	2095	2095	2095	2095	4
446	20241112	140500	121550	2095	2095	2095	2095	0
447	20241112	140400	121550	2095	2095	2095	2095	4
448	20241112	140300	113170	2095	2095	2095	2095	0
449	20241112	140200	113170	2095	2095	2095	2095	4
450	20241112	140100	104790	2095	2095	2095	2095	4
451	20241112	140000	96410	2095	2095	2095	2095	0
452	20241112	135900	96410	2095	2095	2095	2095	4
453	20241112	135800	88030	2095	2095	2095	2095	0
454	20241112	135700	88030	2095	2095	2095	2095	4
455	20241112	135600	79650	2095	2095	2095	2095	0
456	20241112	135500	79650	2095	2095	2095	2095	4
457	20241112	135400	71270	2095	2095	2095	2095	0
458	20241112	135300	71270	2095	2095	2095	2095	0
459	20241112	135200	71270	2095	2095	2095	2095	0
460	20241112	135100	71270	2095	2095	2095	2095	0
461	20241112	135000	71270	2095	2095	2095	2095	0
462	20241112	134900	71270	2095	2095	2095	2095	0
463	20241112	134800	71270	2095	2095	2095	2095	0
464	20241112	134700	71270	2095	2095	2095	2095	0
465	20241112	134600	71270	2095	2095	2095	2095	0
466	20241112	134500	71270	2095	2095	2095	2095	0
467	20241112	134400	71270	2095	2095	2095	2095	0
468	20241112	134300	71270	2095	2095	2095	2095	0
469	20241112	134200	71270	2095	2095	2095	2095	0
470	20241112	134100	71270	2095	2095	2095	2095	0
471	20241112	134000	71270	2095	2095	2095	2095	0
472	20241112	133900	71270	2095	2095	2095	2095	0
473	20241112	133800	71270	2095	2095	2095	2095	0
474	20241112	133700	71270	2095	2095	2095	2095	0
475	20241112	133600	71270	2095	2095	2095	2095	0
476	20241112	133500	71270	2095	2095	2095	2095	0
477	20241112	133400	71270	2095	2095	2095	2095	0
478	20241112	133300	71270	2095	2095	2095	2095	0
479	20241112	133200	71270	2095	2095	2095	2095	0
480	20241112	133100	71270	2095	2095	2095	2095	0
481	20241112	133000	71270	2095	2095	2095	2095	0
482	20241112	132900	71270	2095	2095	2095	2095	0
483	20241112	132800	71270	2095	2095	2095	2095	0
484	20241112	132700	71270	2095	2095	2095	2095	0
485	20241112	132600	71270	2095	2095	2095	2095	0
486	20241112	132500	71270	2095	2095	2095	2095	0
487	20241112	132400	71270	2095	2095	2095	2095	0
488	20241112	132300	71270	2095	2095	2095	2095	0
489	20241112	132200	71270	2095	2095	2095	2095	0
490	20241112	132100	71270	2095	2095	2095	2095	0
491	20241112	132000	71270	2095	2095	2095	2095	0
492	20241112	131900	71270	2095	2095	2095	2095	0
493	20241112	131800	71270	2095	2095	2095	2095	0
494	20241112	131700	71270	2095	2095	2095	2095	0
495	20241112	131600	71270	2095	2095	2095	2095	0
496	20241112	131500	71270	2095	2095	2095	2095	0
497	20241112	131400	71270	2095	2095	2095	2095	0
498	20241112	131300	71270	2095	2095	2095	2095	0
499	20241112	131200	71270	2095	2095	2095	2095	0
500	20241112	131100	71270	2095	2095	2095	2095	0
501	20241112	131000	71270	2095	2095	2095	2095	0
502	20241112	130900	71270	2095	2095	2095	2095	0
503	20241112	130800	71270	2095	2095	2095	2095	0
504	20241112	130700	71270	2095	2095	2095	2095	0
505	20241112	130600	71270	2095	2095	2095	2095	0
506	20241112	130500	71270	2095	2095	2095	2095	0
507	20241112	130400	71270	2095	2095	2095	2095	0
508	20241112	130300	71270	2095	2095	2095	2095	0
509	20241112	130200	71270	2095	2095	2095	2095	0
510	20241112	130100	71270	2095	2095	2095	2095	0
511	20241112	130000	71270	2095	2095	2095	2095	0
512	20241112	125900	71270	2095	2095	2095	2095	0
513	20241112	125800	71270	2095	2095	2095	2095	0
514	20241112	125700	71270	2095	2095	2095	2095	0
515	20241112	125600	71270	2095	2095	2095	2095	0
516	20241112	125500	71270	2095	2095	2095	2095	0
517	20241112	125400	71270	2095	2095	2095	2095	0
518	20241112	125300	71270	2095	2095	2095	2095	0
519	20241112	125200	71270	2095	2095	2095	2095	0
520	20241112	125100	71270	2095	2095	2095	2095	0
521	20241112	125000	71270	2095	2095	2095	2095	0
522	20241112	124900	71270	2095	2095	2095	2095	0
523	20241112	124800	71270	2095	2095	2095	2095	0
524	20241112	124700	71270	2095	2095	2095	2095	0
525	20241112	124600	71270	2095	2095	2095	2095	0
526	20241112	124500	71270	2095	2095	2095	2095	0
527	20241112	124400	71270	2095	2095	2095	2095	0
528	20241112	124300	71270	2095	2095	2095	2095	0
529	20241112	124200	71270	2095	2095	2095	2095	0
530	20241112	124100	71270	2095	2095	2095	2095	0
531	20241112	124000	71270	2095	2095	2095	2095	0
532	20241112	123900	71270	2095	2095	2095	2095	0
533	20241112	123800	71270	2095	2095	2095	2095	0
534	20241112	123700	71270	2095	2095	2095	2095	0
535	20241112	123600	71270	2095	2095	2095	2095	0
536	20241112	123500	71270	2095	2095	2095	2095	0
537	20241112	123400	71270	2095	2095	2095	2095	0
538	20241112	123300	71270	2095	2095	2095	2095	0
539	20241112	123200	71270	2095	2095	2095	2095	0
540	20241112	123100	71270	2095	2095	2095	2095	0
541	20241112	123000	71270	2095	2095	2095	2095	0
542	20241112	122900	71270	2095	2095	2095	2095	0
543	20241112	122800	71270	2095	2095	2095	2095	0
544	20241112	122700	71270	2095	2095	2095	2095	0
545	20241112	122600	71270	2095	2095	2095	2095	0
546	20241112	122500	71270	2095	2095	2095	2095	0
547	20241112	122400	71270	2095	2095	2095	2095	0
548	20241112	122300	71270	2095	2095	2095	2095	0
549	20241112	122200	71270	2095	2095	2095	2095	0
550	20241112	122100	71270	2095	2095	2095	2095	0
551	20241112	122000	71270	2095	2095	2095	2095	0
552	20241112	121900	71270	2095	2095	2095	2095	0
553	20241112	121800	71270	2095	2095	2095	2095	0
554	20241112	121700	71270	2095	2095	2095	2095	0
555	20241112	121600	71270	2095	2095	2095	2095	0
556	20241112	121500	71270	2095	2095	2095	2095	0
557	20241112	121400	71270	2095	2095	2095	2095	0
558	20241112	121300	71270	2095	2095	2095	2095	0
559	20241112	121200	71270	2095	2095	2095	2095	0
560	20241112	121100	71270	2095	2095	2095	2095	0
561	20241112	121000	71270	2095	2095	2095	2095	0
562	20241112	120900	71270	2095	2095	2095	2095	0
563	20241112	120800	71270	2095	2095	2095	2095	0
564	20241112	120700	71270	2095	2095	2095	2095	0
565	20241112	120600	71270	2095	2095	2095	2095	0
566	20241112	120500	71270	2095	2095	2095	2095	0
567	20241112	120400	71270	2095	2095	2095	2095	0
568	20241112	120300	71270	2095	2095	2095	2095	0
569	20241112	120200	71270	2095	2095	2095	2095	0
570	20241112	120100	71270	2095	2095	2095	2095	0
571	20241112	120000	71270	2095	2095	2095	2095	0
572	20241112	115900	71270	2095	2095	2095	2095	0
573	20241112	115800	71270	2095	2095	2095	2095	0
574	20241112	115700	71270	2095	2095	2095	2095	0
575	20241112	115600	71270	2095	2095	2095	2095	0
576	20241112	115500	71270	2095	2095	2095	2095	0
577	20241112	115400	71270	2095	2095	2095	2095	0
578	20241112	115300	71270	2095	2095	2095	2095	0
579	20241112	115200	71270	2095	2095	2095	2095	0
580	20241112	115100	71270	2095	2095	2095	2095	0
581	20241112	115000	71270	2095	2095	2095	2095	0
582	20241112	114900	71270	2095	2095	2095	2095	0
583	20241112	114800	71270	2095	2095	2095	2095	0
584	20241112	114700	71270	2095	2095	2095	2095	0
585	20241112	114600	71270	2095	2095	2095	2095	0
586	20241112	114500	71270	2095	2095	2095	2095	0
587	20241112	114400	71270	2095	2095	2095	2095	0
588	20241112	114300	71270	2095	2095	2095	2095	0
589	20241112	114200	71270	2095	2095	2095	2095	0
590	20241112	114100	71270	2095	2095	2095	2095	0
591	20241112	114000	71270	2095	2095	2095	2095	0
592	20241112	113900	71270	2095	2095	2095	2095	0
593	20241112	113800	71270	2095	2095	2095	2095	0
594	20241112	113700	71270	2095	2095	2095	2095	0
595	20241112	113600	71270	2095	2095	2095	2095	0
596	20241112	113500	71270	2095	2095	2095	2095	0
597	20241112	113400	71270	2095	2095	2095	2095	0
598	20241112	113300	71270	2095	2095	2095	2095	0
599	20241112	113200	71270	2095	2095	2095	2095	0
600	20241112	113100	71270	2095	2095	2095	2095	10
601	20241112	113000	50320	2105	2105	2105	2105	0
602	20241112	112900	50320	2105	2105	2105	2105	0
603	20241112	112800	50320	2105	2105	2105	2105	0
604	20241112	112700	50320	2105	2105	2105	2105	0
605	20241112	112600	50320	2105	2105	2105	2105	0
606	20241112	112500	50320	2105	2105	2105	2105	0
607	20241112	112400	50320	2105	2105	2105	2105	0
608	20241112	112300	50320	2105	2105	2105	2105	0
609	20241112	112200	50320	2105	2105	2105	2105	0
610	20241112	112100	50320	2105	2105	2105	2105	0
611	20241112	112000	50320	2105	2105	2105	2105	0
612	20241112	111900	50320	2105	2105	2105	2105	0
613	20241112	111800	50320	2105	2105	2105	2105	0
614	20241112	111700	50320	2105	2105	2105	2105	0
615	20241112	111600	50320	2105	2105	2105	2105	0
616	20241112	111500	50320	2105	2105	2105	2105	0
617	20241112	111400	50320	2105	2105	2105	2105	0
618	20241112	111300	50320	2105	2105	2105	2105	0
619	20241112	111200	50320	2105	2105	2105	2105	0
620	20241112	111100	50320	2105	2105	2105	2105	0
621	20241112	111000	50320	2105	2105	2105	2105	0
622	20241112	110900	50320	2105	2105	2105	2105	0
623	20241112	110800	50320	2105	2105	2105	2105	0
624	20241112	110700	50320	2105	2105	2105	2105	0
625	20241112	110600	50320	2105	2105	2105	2105	0
626	20241112	110500	50320	2105	2105	2105	2105	0
627	20241112	110400	50320	2105	2105	2105	2105	0
628	20241112	110300	50320	2105	2105	2105	2105	0
629	20241112	110200	50320	2105	2105	2105	2105	0
630	20241112	110100	50320	2105	2105	2105	2105	0
631	20241112	110000	50320	2105	2105	2105	2105	0
632	20241112	105900	50320	2105	2105	2105	2105	0
633	20241112	105800	50320	2105	2105	2105	2105	0
634	20241112	105700	50320	2105	2105	2105	2105	0
635	20241112	105600	50320	2105	2105	2105	2105	0
636	20241112	105500	50320	2105	2105	2105	2105	0
637	20241112	105400	50320	2105	2105	2105	2105	0
638	20241112	105300	50320	2105	2105	2105	2105	0
639	20241112	105200	50320	2105	2105	2105	2105	0
640	20241112	105100	50320	2105	2105	2105	2105	0
641	20241112	105000	50320	2105	2105	2105	2105	0
642	20241112	104900	50320	2105	2105	2105	2105	0
643	20241112	104800	50320	2105	2105	2105	2105	0
644	20241112	104700	50320	2105	2105	2105	2105	0
645	20241112	104600	50320	2105	2105	2105	2105	0
646	20241112	104500	50320	2105	2105	2105	2105	0
647	20241112	104400	50320	2105	2105	2105	2105	0
648	20241112	104300	50320	2105	2105	2105	2105	0
649	20241112	104200	50320	2105	2105	2105	2105	0
650	20241112	104100	50320	2105	2105	2105	2105	0
651	20241112	104000	50320	2105	2105	2105	2105	0
652	20241112	103900	50320	2105	2105	2105	2105	0
653	20241112	103800	50320	2105	2105	2105	2105	0
654	20241112	103700	50320	2105	2105	2105	2105	0
655	20241112	103600	50320	2105	2105	2105	2105	0
656	20241112	103500	50320	2105	2105	2105	2105	0
657	20241112	103400	50320	2105	2105	2105	2105	0
658	20241112	103300	50320	2105	2105	2105	2105	0
659	20241112	103200	50320	2105	2105	2105	2105	0
660	20241112	103100	50320	2105	2105	2105	2105	0
661	20241112	103000	50320	2105	2105	2105	2105	0
662	20241112	102900	50320	2105	2105	2105	2105	0
663	20241112	102800	50320	2105	2105	2105	2105	0
664	20241112	102700	50320	2105	2105	2105	2105	0
665	20241112	102600	50320	2105	2105	2105	2105	0
666	20241112	102500	50320	2105	2105	2105	2105	0
667	20241112	102400	50320	2105	2105	2105	2105	0
668	20241112	102300	50320	2105	2105	2105	2105	0
669	20241112	102200	50320	2105	2105	2105	2105	0
670	20241112	102100	50320	2105	2105	2105	2105	0
671	20241112	102000	50320	2105	2105	2105	2105	0
672	20241112	101900	50320	2105	2105	2105	2105	0
673	20241112	101800	50320	2105	2105	2105	2105	0
674	20241112	101700	50320	2105	2105	2105	2105	0
675	20241112	101600	50320	2105	2105	2105	2105	0
676	20241112	101500	50320	2105	2105	2105	2105	0
677	20241112	101400	50320	2105	2105	2105	2105	0
678	20241112	101300	50320	2105	2105	2105	2105	0
679	20241112	101200	50320	2105	2105	2105	2105	0
680	20241112	101100	50320	2105	2105	2105	2105	0
681	20241112	101000	50320	2105	2105	2105	2105	0
682	20241112	100900	50320	2105	2105	2105	2105	0
683	20241112	100800	50320	2105	2105	2105	2105	0
684	20241112	100700	50320	2105	2105	2105	2105	0
685	20241112	100600	50320	2105	2105	2105	2105	0
686	20241112	100500	50320	2105	2105	2105	2105	0
687	20241112	100400	50320	2105	2105	2105	2105	1
688	20241112	100300	48215	2100	2100	2100	2100	0
689	20241112	100200	48215	2100	2100	2100	2100	0
690	20241112	100100	48215	2100	2100	2100	2100	0
691	20241112	100000	48215	2100	2100	2100	2100	0
692	20241112	095900	48215	2100	2100	2100	2100	8
693	20241112	095800	31415	2100	2100	2100	2100	0
694	20241112	095700	31415	2100	2100	2100	2100	0
695	20241112	095600	31415	2100	2100	2100	2100	0
696	20241112	095500	31415	2100	2100	2100	2100	0
697	20241112	095400	31415	2100	2100	2100	2100	0
698	20241112	095300	31415	2100	2100	2100	2100	0
699	20241112	095200	31415	2100	2100	2100	2100	0
700	20241112	095100	31415	2100	2100	2100	2100	0
701	20241112	095000	31415	2100	2100	2100	2100	0
702	20241112	094900	31415	2100	2100	2100	2100	0
703	20241112	094800	31415	2100	2100	2100	2100	0
704	20241112	094700	31415	2100	2100	2100	2100	0
705	20241112	094600	31415	2100	2100	2100	2100	0
706	20241112	094500	31415	2100	2100	2100	2100	0
707	20241112	094400	31415	2100	2100	2100	2100	0
708	20241112	094300	31415	2100	2100	2100	2100	0
709	20241112	094200	31415	2100	2100	2100	2100	2
710	20241112	094100	27215	2105	2105	2105	2105	0
711	20241112	094000	27215	2105	2105	2105	2105	0
712	20241112	093900	27215	2105	2105	2105	2105	0
713	20241112	093800	27215	2105	2105	2105	2105	0
714	20241112	093700	27215	2105	2105	2105	2105	0
715	20241112	093600	27215	2105	2105	2105	2105	0
716	20241112	093500	27215	2105	2105	2105	2105	0
717	20241112	093400	27215	2105	2105	2105	2105	0
718	20241112	093300	27215	2105	2105	2105	2105	0
719	20241112	093200	27215	2105	2105	2105	2105	0
720	20241112	093100	27215	2105	2105	2105	2105	0
721	20241112	093000	27215	2105	2105	2105	2105	0
722	20241112	092900	27215	2105	2105	2105	2105	0
723	20241112	092800	27215	2105	2105	2105	2105	0
724	20241112	092700	27215	2105	2105	2105	2105	0
725	20241112	092600	27215	2105	2105	2105	2105	0
726	20241112	092500	27215	2105	2105	2105	2105	0
727	20241112	092400	27215	2105	2105	2105	2105	0
728	20241112	092300	27215	2105	2105	2105	2105	0
729	20241112	092200	27215	2105	2105	2105	2105	1
730	20241112	092100	25110	2090	2090	2090	2090	0
731	20241112	092000	25110	2090	2090	2090	2090	0
732	20241112	091900	25110	2090	2090	2090	2090	0
733	20241112	091800	25110	2090	2090	2090	2090	0
734	20241112	091700	25110	2090	2090	2090	2090	0
735	20241112	091600	25110	2090	2090	2090	2090	0
736	20241112	091500	25110	2090	2090	2090	2090	0
737	20241112	091400	25110	2090	2090	2090	2090	0
738	20241112	091300	25110	2090	2090	2090	2090	0
739	20241112	091200	25110	2090	2090	2090	2090	0
740	20241112	091100	25110	2090	2090	2090	2090	10
741	20241112	091000	4210	2105	2105	2105	2105	0
742	20241112	090900	4210	2105	2105	2105	2105	0
743	20241112	090800	4210	2105	2105	2105	2105	0
744	20241112	090700	4210	2105	2105	2105	2105	0
745	20241112	090600	4210	2105	2105	2105	2105	0
746	20241112	090500	4210	2105	2105	2105	2105	0
747	20241112	090400	4210	2105	2105	2105	2105	0
748	20241112	090300	4210	2105	2105	2105	2105	1
749	20241112	090200	2105	2105	2105	2105	2105	0
750	20241112	090100	2105	2105	2105	2105	2105	0
751	20241112	090000	2105	2105	2105	2105	2105	1