KissMeData/437780/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	211700	22887365	2090	2090	2090	2090	10
3	20241114	211600	22887365	2090	2090	2090	2090	0
4	20241114	211500	22887365	2090	2090	2090	2090	0
5	20241114	211400	22887365	2090	2090	2090	2090	0
6	20241114	211300	22887365	2090	2090	2090	2090	0
7	20241114	211200	22887365	2090	2090	2090	2090	0
8	20241114	211100	22887365	2090	2090	2090	2090	0
9	20241114	211000	22887365	2090	2090	2090	2090	0
10	20241114	210900	22887365	2090	2090	2090	2090	0
11	20241114	210800	22887365	2090	2090	2090	2090	0
12	20241114	210700	22887365	2090	2090	2090	2090	0
13	20241114	210600	22887365	2090	2090	2090	2090	0
14	20241114	210500	22887365	2090	2090	2090	2090	0
15	20241114	210400	22887365	2090	2090	2090	2090	0
16	20241114	210300	22887365	2090	2090	2090	2090	0
17	20241114	210200	22887365	2090	2090	2090	2090	0
18	20241114	210100	22887365	2090	2090	2090	2090	0
19	20241114	210000	22887365	2090	2090	2090	2090	0
20	20241114	205900	22887365	2090	2090	2090	2090	0
21	20241114	205800	22887365	2090	2090	2090	2090	0
22	20241114	205700	22887365	2090	2090	2090	2090	0
23	20241114	205600	22887365	2090	2090	2090	2090	0
24	20241114	205500	22887365	2090	2090	2090	2090	0
25	20241114	205400	22887365	2090	2090	2090	2090	0
26	20241114	205300	22887365	2090	2090	2090	2090	0
27	20241114	205200	22887365	2090	2090	2090	2090	0
28	20241114	205100	22887365	2090	2090	2090	2090	0
29	20241114	205000	22887365	2090	2090	2090	2090	0
30	20241114	204900	22887365	2090	2090	2090	2090	0
31	20241114	204800	22887365	2090	2090	2090	2090	0
32	20241114	204700	22887365	2090	2090	2090	2090	10
33	20241114	204600	22887365	2090	2090	2090	2090	0
34	20241114	204500	22887365	2090	2090	2090	2090	0
35	20241114	204400	22887365	2090	2090	2090	2090	0
36	20241114	204300	22887365	2090	2090	2090	2090	0
37	20241114	204200	22887365	2090	2090	2090	2090	0
38	20241114	204100	22887365	2090	2090	2090	2090	0
39	20241114	204000	22887365	2090	2090	2090	2090	0
40	20241114	203900	22887365	2090	2090	2090	2090	0
41	20241114	203800	22887365	2090	2090	2090	2090	0
42	20241114	203700	22887365	2090	2090	2090	2090	0
43	20241114	203600	22887365	2090	2090	2090	2090	0
44	20241114	203500	22887365	2090	2090	2090	2090	0
45	20241114	203400	22887365	2090	2090	2090	2090	0
46	20241114	203300	22887365	2090	2090	2090	2090	0
47	20241114	203200	22887365	2090	2090	2090	2090	0
48	20241114	203100	22887365	2090	2090	2090	2090	0
49	20241114	203000	22887365	2090	2090	2090	2090	0
50	20241114	202900	22887365	2090	2090	2090	2090	0
51	20241114	202800	22887365	2090	2090	2090	2090	0
52	20241114	202700	22887365	2090	2090	2090	2090	0
53	20241114	202600	22887365	2090	2090	2090	2090	0
54	20241114	202500	22887365	2090	2090	2090	2090	0
55	20241114	202400	22887365	2090	2090	2090	2090	0
56	20241114	202300	22887365	2090	2090	2090	2090	0
57	20241114	202200	22887365	2090	2090	2090	2090	0
58	20241114	202100	22887365	2090	2090	2090	2090	0
59	20241114	202000	22887365	2090	2090	2090	2090	0
60	20241114	201900	22887365	2090	2090	2090	2090	0
61	20241114	201800	22887365	2090	2090	2090	2090	0
62	20241114	201700	22887365	2090	2090	2090	2090	10
63	20241114	201600	22887365	2090	2090	2090	2090	0
64	20241114	201500	22887365	2090	2090	2090	2090	0
65	20241114	201400	22887365	2090	2090	2090	2090	0
66	20241114	201300	22887365	2090	2090	2090	2090	0
67	20241114	201200	22887365	2090	2090	2090	2090	0
68	20241114	201100	22887365	2090	2090	2090	2090	0
69	20241114	201000	22887365	2090	2090	2090	2090	0
70	20241114	200900	22887365	2090	2090	2090	2090	0
71	20241114	200800	22887365	2090	2090	2090	2090	0
72	20241114	200700	22887365	2090	2090	2090	2090	0
73	20241114	200600	22887365	2090	2090	2090	2090	0
74	20241114	200500	22887365	2090	2090	2090	2090	0
75	20241114	200400	22887365	2090	2090	2090	2090	0
76	20241114	200300	22887365	2090	2090	2090	2090	0
77	20241114	200200	22887365	2090	2090	2090	2090	0
78	20241114	200100	22887365	2090	2090	2090	2090	0
79	20241114	200000	22887365	2090	2090	2090	2090	0
80	20241114	195900	22887365	2090	2090	2090	2090	0
81	20241114	195800	22887365	2090	2090	2090	2090	0
82	20241114	195700	22887365	2090	2090	2090	2090	0
83	20241114	195600	22887365	2090	2090	2090	2090	0
84	20241114	195500	22887365	2090	2090	2090	2090	0
85	20241114	195400	22887365	2090	2090	2090	2090	0
86	20241114	195300	22887365	2090	2090	2090	2090	0
87	20241114	195200	22887365	2090	2090	2090	2090	0
88	20241114	195100	22887365	2090	2090	2090	2090	0
89	20241114	195000	22887365	2090	2090	2090	2090	0
90	20241114	194900	22887365	2090	2090	2090	2090	0
91	20241114	194800	22887365	2090	2090	2090	2090	0
92	20241114	194700	22887365	2090	2090	2090	2090	10
93	20241114	194600	22887365	2090	2090	2090	2090	0
94	20241114	194500	22887365	2090	2090	2090	2090	0
95	20241114	194400	22887365	2090	2090	2090	2090	0
96	20241114	194300	22887365	2090	2090	2090	2090	0
97	20241114	194200	22887365	2090	2090	2090	2090	0
98	20241114	194100	22887365	2090	2090	2090	2090	0
99	20241114	194000	22887365	2090	2090	2090	2090	0
100	20241114	193900	22887365	2090	2090	2090	2090	0
101	20241114	193800	22887365	2090	2090	2090	2090	0
102	20241114	193700	22887365	2090	2090	2090	2090	0
103	20241114	193600	22887365	2090	2090	2090	2090	0
104	20241114	193500	22887365	2090	2090	2090	2090	0
105	20241114	193400	22887365	2090	2090	2090	2090	0
106	20241114	193300	22887365	2090	2090	2090	2090	0
107	20241114	193200	22887365	2090	2090	2090	2090	0
108	20241114	193100	22887365	2090	2090	2090	2090	0
109	20241114	193000	22887365	2090	2090	2090	2090	0
110	20241114	192900	22887365	2090	2090	2090	2090	0
111	20241114	192800	22887365	2090	2090	2090	2090	0
112	20241114	192700	22887365	2090	2090	2090	2090	0
113	20241114	192600	22887365	2090	2090	2090	2090	0
114	20241114	192500	22887365	2090	2090	2090	2090	0
115	20241114	192400	22887365	2090	2090	2090	2090	0
116	20241114	192300	22887365	2090	2090	2090	2090	0
117	20241114	192200	22887365	2090	2090	2090	2090	0
118	20241114	192100	22887365	2090	2090	2090	2090	0
119	20241114	192000	22887365	2090	2090	2090	2090	0
120	20241114	191900	22887365	2090	2090	2090	2090	0
121	20241114	191800	22887365	2090	2090	2090	2090	0
122	20241114	191700	22887365	2090	2090	2090	2090	10
123	20241114	191600	22887365	2090	2090	2090	2090	0
124	20241114	191500	22887365	2090	2090	2090	2090	0
125	20241114	191400	22887365	2090	2090	2090	2090	0
126	20241114	191300	22887365	2090	2090	2090	2090	0
127	20241114	191200	22887365	2090	2090	2090	2090	0
128	20241114	191100	22887365	2090	2090	2090	2090	0
129	20241114	191000	22887365	2090	2090	2090	2090	0
130	20241114	190900	22887365	2090	2090	2090	2090	0
131	20241114	190800	22887365	2090	2090	2090	2090	0
132	20241114	190700	22887365	2090	2090	2090	2090	0
133	20241114	190600	22887365	2090	2090	2090	2090	0
134	20241114	190500	22887365	2090	2090	2090	2090	0
135	20241114	190400	22887365	2090	2090	2090	2090	0
136	20241114	190300	22887365	2090	2090	2090	2090	0
137	20241114	190200	22887365	2090	2090	2090	2090	0
138	20241114	190100	22887365	2090	2090	2090	2090	0
139	20241114	190000	22887365	2090	2090	2090	2090	0
140	20241114	185900	22887365	2090	2090	2090	2090	0
141	20241114	185800	22887365	2090	2090	2090	2090	0
142	20241114	185700	22887365	2090	2090	2090	2090	0
143	20241114	185600	22887365	2090	2090	2090	2090	0
144	20241114	185500	22887365	2090	2090	2090	2090	0
145	20241114	185400	22887365	2090	2090	2090	2090	0
146	20241114	185300	22887365	2090	2090	2090	2090	0
147	20241114	185200	22887365	2090	2090	2090	2090	0
148	20241114	185100	22887365	2090	2090	2090	2090	0
149	20241114	185000	22887365	2090	2090	2090	2090	0
150	20241114	184900	22887365	2090	2090	2090	2090	0
151	20241114	184800	22887365	2090	2090	2090	2090	0
152	20241114	184700	22887365	2090	2090	2090	2090	10
153	20241114	184600	22887365	2090	2090	2090	2090	0
154	20241114	184500	22887365	2090	2090	2090	2090	0
155	20241114	184400	22887365	2090	2090	2090	2090	0
156	20241114	184300	22887365	2090	2090	2090	2090	0
157	20241114	184200	22887365	2090	2090	2090	2090	0
158	20241114	184100	22887365	2090	2090	2090	2090	0
159	20241114	184000	22887365	2090	2090	2090	2090	0
160	20241114	183900	22887365	2090	2090	2090	2090	0
161	20241114	183800	22887365	2090	2090	2090	2090	0
162	20241114	183700	22887365	2090	2090	2090	2090	0
163	20241114	183600	22887365	2090	2090	2090	2090	0
164	20241114	183500	22887365	2090	2090	2090	2090	0
165	20241114	183400	22887365	2090	2090	2090	2090	0
166	20241114	183300	22887365	2090	2090	2090	2090	0
167	20241114	183200	22887365	2090	2090	2090	2090	0
168	20241114	183100	22887365	2090	2090	2090	2090	0
169	20241114	183000	22887365	2090	2090	2090	2090	0
170	20241114	182900	22887365	2090	2090	2090	2090	0
171	20241114	182800	22887365	2090	2090	2090	2090	0
172	20241114	182700	22887365	2090	2090	2090	2090	0
173	20241114	182600	22887365	2090	2090	2090	2090	0
174	20241114	182500	22887365	2090	2090	2090	2090	0
175	20241114	182400	22887365	2090	2090	2090	2090	0
176	20241114	182300	22887365	2090	2090	2090	2090	0
177	20241114	182200	22887365	2090	2090	2090	2090	0
178	20241114	182100	22887365	2090	2090	2090	2090	0
179	20241114	182000	22887365	2090	2090	2090	2090	0
180	20241114	181900	22887365	2090	2090	2090	2090	0
181	20241114	181800	22887365	2090	2090	2090	2090	0
182	20241114	181700	22887365	2090	2090	2090	2090	10
183	20241114	181600	22887365	2090	2090	2090	2090	0
184	20241114	181500	22887365	2090	2090	2090	2090	0
185	20241114	181400	22887365	2090	2090	2090	2090	0
186	20241114	181300	22887365	2090	2090	2090	2090	0
187	20241114	181200	22887365	2090	2090	2090	2090	0
188	20241114	181100	22887365	2090	2090	2090	2090	0
189	20241114	181000	22887365	2090	2090	2090	2090	0
190	20241114	180900	22887365	2090	2090	2090	2090	0
191	20241114	180800	22887365	2090	2090	2090	2090	0
192	20241114	180700	22887365	2090	2090	2090	2090	0
193	20241114	180600	22887365	2090	2090	2090	2090	0
194	20241114	180500	22887365	2090	2090	2090	2090	0
195	20241114	180400	22887365	2090	2090	2090	2090	0
196	20241114	180300	22887365	2090	2090	2090	2090	0
197	20241114	180200	22887365	2090	2090	2090	2090	0
198	20241114	180100	22887365	2090	2090	2090	2090	0
199	20241114	180000	22887365	2090	2090	2090	2090	0
200	20241114	175900	22887365	2090	2090	2090	2090	0
201	20241114	175800	22887365	2090	2090	2090	2090	0
202	20241114	175700	22887365	2090	2090	2090	2090	0
203	20241114	175600	22887365	2090	2090	2090	2090	0
204	20241114	175500	22887365	2090	2090	2090	2090	0
205	20241114	175400	22887365	2090	2090	2090	2090	0
206	20241114	175300	22887365	2090	2090	2090	2090	0
207	20241114	175200	22887365	2090	2090	2090	2090	0
208	20241114	175100	22887365	2090	2090	2090	2090	0
209	20241114	175000	22887365	2090	2090	2090	2090	0
210	20241114	174900	22887365	2090	2090	2090	2090	0
211	20241114	174800	22887365	2090	2090	2090	2090	0
212	20241114	174700	22887365	2090	2090	2090	2090	10
213	20241114	174600	22887365	2090	2090	2090	2090	0
214	20241114	174500	22887365	2090	2090	2090	2090	0
215	20241114	174400	22887365	2090	2090	2090	2090	0
216	20241114	174300	22887365	2090	2090	2090	2090	0
217	20241114	174200	22887365	2090	2090	2090	2090	0
218	20241114	174100	22887365	2090	2090	2090	2090	0
219	20241114	174000	22887365	2090	2090	2090	2090	0
220	20241114	173900	22887365	2090	2090	2090	2090	0
221	20241114	173800	22887365	2090	2090	2090	2090	0
222	20241114	173700	22887365	2090	2090	2090	2090	0
223	20241114	173600	22887365	2090	2090	2090	2090	0
224	20241114	173500	22887365	2090	2090	2090	2090	0
225	20241114	173400	22887365	2090	2090	2090	2090	0
226	20241114	173300	22887365	2090	2090	2090	2090	0
227	20241114	173200	22887365	2090	2090	2090	2090	0
228	20241114	173100	22887365	2090	2090	2090	2090	0
229	20241114	173000	22887365	2090	2090	2090	2090	0
230	20241114	172900	22887365	2090	2090	2090	2090	0
231	20241114	172800	22887365	2090	2090	2090	2090	0
232	20241114	172700	22887365	2090	2090	2090	2090	0
233	20241114	172600	22887365	2090	2090	2090	2090	0
234	20241114	172500	22887365	2090	2090	2090	2090	0
235	20241114	172400	22887365	2090	2090	2090	2090	0
236	20241114	172300	22887365	2090	2090	2090	2090	0
237	20241114	172200	22887365	2090	2090	2090	2090	0
238	20241114	172100	22887365	2090	2090	2090	2090	0
239	20241114	172000	22887365	2090	2090	2090	2090	0
240	20241114	171900	22887365	2090	2090	2090	2090	0
241	20241114	171800	22887365	2090	2090	2090	2090	0
242	20241114	171700	22887365	2090	2090	2090	2090	10
243	20241114	171600	22887365	2090	2090	2090	2090	0
244	20241114	171500	22887365	2090	2090	2090	2090	0
245	20241114	171400	22887365	2090	2090	2090	2090	0
246	20241114	171300	22887365	2090	2090	2090	2090	0
247	20241114	171200	22887365	2090	2090	2090	2090	0
248	20241114	171100	22887365	2090	2090	2090	2090	0
249	20241114	171000	22887365	2090	2090	2090	2090	0
250	20241114	170900	22887365	2090	2090	2090	2090	0
251	20241114	170800	22887365	2090	2090	2090	2090	0
252	20241114	170700	22887365	2090	2090	2090	2090	0
253	20241114	170600	22887365	2090	2090	2090	2090	0
254	20241114	170500	22887365	2090	2090	2090	2090	0
255	20241114	170400	22887365	2090	2090	2090	2090	0
256	20241114	170300	22887365	2090	2090	2090	2090	0
257	20241114	170200	22887365	2090	2090	2090	2090	0
258	20241114	170100	22887365	2090	2090	2090	2090	0
259	20241114	170000	22887365	2090	2090	2090	2090	0
260	20241114	165900	22887365	2090	2090	2090	2090	0
261	20241114	165800	22887365	2090	2090	2090	2090	0
262	20241114	165700	22887365	2090	2090	2090	2090	0
263	20241114	165600	22887365	2090	2090	2090	2090	0
264	20241114	165500	22887365	2090	2090	2090	2090	0
265	20241114	165400	22887365	2090	2090	2090	2090	0
266	20241114	165300	22887365	2090	2090	2090	2090	0
267	20241114	165200	22887365	2090	2090	2090	2090	0
268	20241114	165100	22887365	2090	2090	2090	2090	0
269	20241114	165000	22887365	2090	2090	2090	2090	0
270	20241114	164900	22887365	2090	2090	2090	2090	0
271	20241114	164800	22887365	2090	2090	2090	2090	0
272	20241114	164700	22887365	2090	2090	2090	2090	10
273	20241114	164600	22887365	2090	2090	2090	2090	0
274	20241114	164500	22887365	2090	2090	2090	2090	0
275	20241114	164400	22887365	2090	2090	2090	2090	0
276	20241114	164300	22887365	2090	2090	2090	2090	0
277	20241114	164200	22887365	2090	2090	2090	2090	0
278	20241114	164100	22887365	2090	2090	2090	2090	0
279	20241114	164000	22887365	2090	2090	2090	2090	0
280	20241114	163900	22887365	2090	2090	2090	2090	0
281	20241114	163800	22887365	2090	2090	2090	2090	0
282	20241114	163700	22887365	2090	2090	2090	2090	0
283	20241114	163600	22887365	2090	2090	2090	2090	0
284	20241114	163500	22887365	2090	2090	2090	2090	0
285	20241114	163400	22887365	2090	2090	2090	2090	0
286	20241114	163300	22887365	2090	2090	2090	2090	0
287	20241114	163200	22887365	2090	2090	2090	2090	0
288	20241114	163100	22887365	2090	2090	2090	2090	0
289	20241114	163000	22887365	2090	2090	2090	2090	10
290	20241114	162900	22866465	2090	2090	2090	2090	0
291	20241114	162800	22866465	2090	2090	2090	2090	0
292	20241114	162700	22866465	2090	2090	2090	2090	0
293	20241114	162600	22866465	2090	2090	2090	2090	0
294	20241114	162500	22866465	2090	2090	2090	2090	0
295	20241114	162400	22866465	2090	2090	2090	2090	0
296	20241114	162300	22866465	2090	2090	2090	2090	0
297	20241114	162200	22866465	2090	2090	2090	2090	0
298	20241114	162100	22866465	2090	2090	2090	2090	0
299	20241114	162000	22866465	2090	2090	2090	2090	0
300	20241114	161900	22866465	2090	2090	2090	2090	0
301	20241114	161800	22866465	2090	2090	2090	2090	0
302	20241114	161700	22866465	2090	2090	2090	2090	0
303	20241114	161600	22866465	2090	2090	2090	2090	0
304	20241114	161500	22866465	2090	2090	2090	2090	0
305	20241114	161400	22866465	2090	2090	2090	2090	0
306	20241114	161300	22866465	2090	2090	2090	2090	0
307	20241114	161200	22866465	2090	2090	2090	2090	0
308	20241114	161100	22866465	2090	2090	2090	2090	0
309	20241114	161000	22866465	2090	2090	2090	2090	0
310	20241114	160900	22866465	2090	2090	2090	2090	0
311	20241114	160800	22866465	2090	2090	2090	2090	0
312	20241114	160700	22866465	2090	2090	2090	2090	0
313	20241114	160600	22866465	2090	2090	2090	2090	0
314	20241114	160500	22866465	2090	2090	2090	2090	0
315	20241114	160400	22866465	2090	2090	2090	2090	0
316	20241114	160300	22866465	2090	2090	2090	2090	0
317	20241114	160200	22866465	2090	2090	2090	2090	0
318	20241114	160100	22866465	2090	2090	2090	2090	0
319	20241114	160000	22866465	2090	2090	2090	2090	0
320	20241114	155900	22866465	2090	2090	2090	2090	0
321	20241114	155800	22866465	2090	2090	2090	2090	0
322	20241114	155700	22866465	2090	2090	2090	2090	0
323	20241114	155600	22866465	2090	2090	2090	2090	0
324	20241114	155500	22866465	2090	2090	2090	2090	0
325	20241114	155400	22866465	2090	2090	2090	2090	0
326	20241114	155300	22866465	2090	2090	2090	2090	0
327	20241114	155200	22866465	2090	2090	2090	2090	0
328	20241114	155100	22866465	2090	2090	2090	2090	0
329	20241114	155000	22866465	2090	2090	2090	2090	0
330	20241114	154900	22866465	2090	2090	2090	2090	0
331	20241114	154800	22866465	2090	2090	2090	2090	0
332	20241114	154700	22866465	2090	2090	2090	2090	0
333	20241114	154600	22866465	2090	2090	2090	2090	0
334	20241114	154500	22866465	2090	2090	2090	2090	0
335	20241114	154400	22866465	2090	2090	2090	2090	0
336	20241114	154300	22866465	2090	2090	2090	2090	0
337	20241114	154200	22866465	2090	2090	2090	2090	0
338	20241114	154100	22866465	2090	2090	2090	2090	0
339	20241114	154000	22866465	2090	2090	2090	2090	0
340	20241114	153900	22866465	2090	2090	2090	2090	0
341	20241114	153800	22866465	2090	2090	2090	2090	0
342	20241114	153700	22866465	2090	2090	2090	2090	0
343	20241114	153600	22866465	2090	2090	2090	2090	0
344	20241114	153500	22866465	2090	2090	2090	2090	0
345	20241114	153400	22866465	2090	2090	2090	2090	0
346	20241114	153300	22866465	2090	2090	2090	2090	0
347	20241114	153200	22866465	2090	2090	2090	2090	0
348	20241114	153100	22866465	2090	2090	2090	2090	0
349	20241114	153000	22866465	2090	2090	2090	2090	0
350	20241114	152900	22866465	2090	2090	2090	2090	0
351	20241114	152800	22866465	2090	2090	2090	2090	0
352	20241114	152700	22866465	2090	2090	2090	2090	54
353	20241114	152600	22753605	2090	2090	2090	2090	0
354	20241114	152500	22753605	2090	2090	2090	2090	0
355	20241114	152400	22753605	2090	2090	2090	2090	0
356	20241114	152300	22753605	2090	2090	2090	2090	0
357	20241114	152200	22753605	2090	2090	2090	2090	0
358	20241114	152100	22753605	2090	2090	2090	2090	0
359	20241114	152000	22753605	2090	2090	2090	2090	0
360	20241114	151900	22753605	2090	2090	2090	2090	0
361	20241114	151800	22753605	2090	2090	2090	2090	0
362	20241114	151700	22753605	2090	2090	2090	2090	0
363	20241114	151600	22753605	2090	2090	2090	2090	0
364	20241114	151500	22753605	2090	2090	2090	2090	0
365	20241114	151400	22753605	2090	2090	2090	2090	0
366	20241114	151300	22753605	2090	2090	2090	2090	0
367	20241114	151200	22753605	2090	2090	2090	2090	0
368	20241114	151100	22753605	2090	2090	2090	2090	0
369	20241114	151000	22753605	2090	2090	2090	2090	0
370	20241114	150900	22753605	2090	2090	2090	2090	0
371	20241114	150800	22753605	2090	2090	2090	2090	0
372	20241114	150700	22753605	2090	2090	2090	2090	0
373	20241114	150600	22753605	2090	2090	2090	2090	0
374	20241114	150500	22753605	2090	2090	2090	2090	0
375	20241114	150400	22753605	2090	2090	2090	2090	0
376	20241114	150300	22753605	2090	2090	2090	2090	0
377	20241114	150200	22753605	2090	2090	2090	2090	0
378	20241114	150100	22753605	2090	2090	2090	2090	0
379	20241114	150000	22753605	2090	2090	2090	2090	0
380	20241114	145900	22753605	2090	2090	2090	2090	0
381	20241114	145800	22753605	2090	2090	2090	2090	0
382	20241114	145700	22753605	2090	2090	2090	2090	0
383	20241114	145600	22753605	2090	2090	2090	2090	0
384	20241114	145500	22753605	2090	2090	2090	2090	0
385	20241114	145400	22753605	2090	2090	2090	2090	0
386	20241114	145300	22753605	2090	2090	2090	2090	0
387	20241114	145200	22753605	2090	2090	2090	2090	0
388	20241114	145100	22753605	2090	2090	2090	2090	0
389	20241114	145000	22753605	2090	2090	2090	2090	0
390	20241114	144900	22753605	2090	2090	2090	2090	1
391	20241114	144800	22751515	2080	2080	2080	2080	0
392	20241114	144700	22751515	2080	2080	2080	2080	0
393	20241114	144600	22751515	2080	2080	2080	2080	0
394	20241114	144500	22751515	2080	2080	2080	2080	0
395	20241114	144400	22751515	2080	2080	2080	2080	0
396	20241114	144300	22751515	2080	2080	2080	2080	0
397	20241114	144200	22751515	2080	2080	2080	2080	0
398	20241114	144100	22751515	2080	2080	2080	2080	0
399	20241114	144000	22751515	2080	2080	2080	2080	0
400	20241114	143900	22751515	2080	2080	2080	2080	0
401	20241114	143800	22751515	2080	2080	2080	2080	0
402	20241114	143700	22751515	2080	2080	2080	2080	0
403	20241114	143600	22751515	2080	2080	2080	2080	0
404	20241114	143500	22751515	2080	2080	2080	2080	0
405	20241114	143400	22751515	2080	2080	2080	2080	0
406	20241114	143300	22751515	2080	2080	2080	2080	0
407	20241114	143200	22751515	2080	2080	2080	2080	0
408	20241114	143100	22751515	2080	2080	2080	2080	0
409	20241114	143000	22751515	2080	2080	2080	2080	0
410	20241114	142900	22751515	2080	2080	2080	2080	0
411	20241114	142800	22751515	2080	2080	2080	2080	0
412	20241114	142700	22751515	2080	2080	2080	2080	0
413	20241114	142600	22751515	2080	2080	2080	2080	0
414	20241114	142500	22751515	2080	2080	2080	2080	0
415	20241114	142400	22751515	2080	2080	2080	2080	0
416	20241114	142300	22751515	2080	2080	2080	2080	0
417	20241114	142200	22751515	2080	2080	2080	2080	0
418	20241114	142100	22751515	2080	2080	2080	2080	0
419	20241114	142000	22751515	2080	2080	2080	2080	0
420	20241114	141900	22751515	2080	2080	2080	2080	0
421	20241114	141800	22751515	2080	2080	2080	2080	0
422	20241114	141700	22751515	2080	2080	2080	2080	0
423	20241114	141600	22751515	2080	2080	2080	2080	0
424	20241114	141500	22751515	2080	2080	2080	2080	0
425	20241114	141400	22751515	2080	2080	2080	2080	0
426	20241114	141300	22751515	2080	2080	2080	2080	0
427	20241114	141200	22751515	2080	2080	2080	2080	0
428	20241114	141100	22751515	2080	2080	2080	2080	0
429	20241114	141000	22751515	2080	2080	2080	2080	0
430	20241114	140900	22751515	2080	2080	2080	2080	0
431	20241114	140800	22751515	2080	2080	2080	2080	0
432	20241114	140700	22751515	2080	2080	2080	2080	0
433	20241114	140600	22751515	2080	2080	2080	2080	0
434	20241114	140500	22751515	2080	2080	2080	2080	0
435	20241114	140400	22751515	2080	2080	2080	2080	0
436	20241114	140300	22751515	2080	2080	2080	2080	0
437	20241114	140200	22751515	2080	2080	2080	2080	0
438	20241114	140100	22751515	2080	2080	2080	2080	0
439	20241114	140000	22751515	2080	2080	2080	2080	0
440	20241114	135900	22751515	2080	2080	2080	2080	0
441	20241114	135800	22751515	2080	2080	2080	2080	0
442	20241114	135700	22751515	2080	2080	2080	2080	0
443	20241114	135600	22751515	2080	2080	2080	2080	0
444	20241114	135500	22751515	2080	2080	2080	2080	0
445	20241114	135400	22751515	2080	2080	2080	2080	0
446	20241114	135300	22751515	2080	2080	2080	2080	0
447	20241114	135200	22751515	2080	2080	2080	2080	0
448	20241114	135100	22751515	2080	2080	2080	2080	0
449	20241114	135000	22751515	2080	2080	2080	2080	0
450	20241114	134900	22751515	2080	2080	2080	2080	0
451	20241114	134800	22751515	2080	2080	2080	2080	0
452	20241114	134700	22751515	2080	2080	2080	2080	0
453	20241114	134600	22751515	2080	2080	2080	2080	0
454	20241114	134500	22751515	2080	2080	2080	2080	0
455	20241114	134400	22751515	2080	2080	2080	2080	0
456	20241114	134300	22751515	2080	2080	2080	2080	0
457	20241114	134200	22751515	2080	2080	2080	2080	0
458	20241114	134100	22751515	2080	2080	2080	2080	0
459	20241114	134000	22751515	2080	2080	2080	2080	0
460	20241114	133900	22751515	2080	2080	2080	2080	0
461	20241114	133800	22751515	2080	2080	2080	2080	0
462	20241114	133700	22751515	2080	2080	2080	2080	0
463	20241114	133600	22751515	2080	2080	2080	2080	0
464	20241114	133500	22751515	2080	2080	2080	2080	0
465	20241114	133400	22751515	2080	2080	2080	2080	0
466	20241114	133300	22751515	2080	2080	2080	2080	0
467	20241114	133200	22751515	2080	2080	2080	2080	0
468	20241114	133100	22751515	2080	2080	2080	2080	0
469	20241114	133000	22751515	2080	2080	2080	2080	0
470	20241114	132900	22751515	2080	2080	2080	2080	0
471	20241114	132800	22751515	2080	2080	2080	2080	0
472	20241114	132700	22751515	2080	2080	2080	2080	0
473	20241114	132600	22751515	2080	2080	2080	2080	0
474	20241114	132500	22751515	2080	2080	2080	2080	0
475	20241114	132400	22751515	2080	2080	2080	2080	0
476	20241114	132300	22751515	2080	2080	2080	2080	0
477	20241114	132200	22751515	2080	2080	2080	2080	0
478	20241114	132100	22751515	2080	2080	2080	2080	0
479	20241114	132000	22751515	2080	2080	2080	2080	0
480	20241114	131900	22751515	2080	2080	2080	2080	0
481	20241114	131800	22751515	2080	2080	2080	2080	0
482	20241114	131700	22751515	2080	2080	2080	2080	0
483	20241114	131600	22751515	2080	2080	2080	2080	0
484	20241114	131500	22751515	2080	2080	2080	2080	0
485	20241114	131400	22751515	2080	2080	2080	2080	0
486	20241114	131300	22751515	2080	2080	2080	2080	0
487	20241114	131200	22751515	2080	2080	2080	2080	0
488	20241114	131100	22751515	2080	2080	2080	2080	0
489	20241114	131000	22751515	2080	2080	2080	2080	0
490	20241114	130900	22751515	2080	2080	2080	2080	0
491	20241114	130800	22751515	2080	2080	2080	2080	0
492	20241114	130700	22751515	2080	2080	2080	2080	0
493	20241114	130600	22751515	2080	2080	2080	2080	0
494	20241114	130500	22751515	2080	2080	2080	2080	0
495	20241114	130400	22751515	2080	2080	2080	2080	0
496	20241114	130300	22751515	2080	2080	2080	2080	0
497	20241114	130200	22751515	2080	2080	2080	2080	0
498	20241114	130100	22751515	2080	2080	2080	2080	0
499	20241114	130000	22751515	2080	2080	2080	2080	0
500	20241114	125900	22751515	2080	2080	2080	2080	0
501	20241114	125800	22751515	2080	2080	2080	2080	0
502	20241114	125700	22751515	2080	2080	2080	2080	0
503	20241114	125600	22751515	2080	2080	2080	2080	0
504	20241114	125500	22751515	2080	2080	2080	2080	0
505	20241114	125400	22751515	2080	2080	2080	2080	528
506	20241114	125300	21653275	2090	2090	2090	2090	0
507	20241114	125200	21653275	2090	2090	2090	2090	0
508	20241114	125100	21653275	2090	2090	2090	2090	0
509	20241114	125000	21653275	2090	2090	2090	2090	0
510	20241114	124900	21653275	2090	2090	2090	2090	0
511	20241114	124800	21653275	2090	2090	2090	2090	0
512	20241114	124700	21653275	2090	2090	2090	2090	0
513	20241114	124600	21653275	2090	2090	2090	2090	0
514	20241114	124500	21653275	2090	2090	2090	2090	0
515	20241114	124400	21653275	2090	2090	2090	2090	0
516	20241114	124300	21653275	2090	2090	2090	2090	0
517	20241114	124200	21653275	2090	2090	2090	2090	0
518	20241114	124100	21653275	2090	2090	2090	2090	0
519	20241114	124000	21653275	2090	2090	2090	2090	0
520	20241114	123900	21653275	2090	2090	2090	2090	0
521	20241114	123800	21653275	2090	2090	2090	2090	0
522	20241114	123700	21653275	2090	2090	2090	2090	0
523	20241114	123600	21653275	2090	2090	2090	2090	0
524	20241114	123500	21653275	2090	2090	2090	2090	0
525	20241114	123400	21653275	2090	2090	2090	2090	0
526	20241114	123300	21653275	2090	2090	2090	2090	0
527	20241114	123200	21653275	2090	2090	2090	2090	0
528	20241114	123100	21653275	2090	2090	2090	2090	0
529	20241114	123000	21653275	2090	2090	2090	2090	0
530	20241114	122900	21653275	2090	2090	2090	2090	0
531	20241114	122800	21653275	2090	2090	2090	2090	0
532	20241114	122700	21653275	2090	2090	2090	2090	0
533	20241114	122600	21653275	2090	2090	2090	2090	0
534	20241114	122500	21653275	2090	2090	2090	2090	0
535	20241114	122400	21653275	2090	2090	2090	2090	0
536	20241114	122300	21653275	2090	2090	2090	2090	0
537	20241114	122200	21653275	2090	2090	2090	2090	0
538	20241114	122100	21653275	2090	2090	2090	2090	0
539	20241114	122000	21653275	2090	2090	2090	2090	0
540	20241114	121900	21653275	2090	2090	2090	2090	0
541	20241114	121800	21653275	2090	2090	2090	2090	0
542	20241114	121700	21653275	2090	2090	2090	2090	0
543	20241114	121600	21653275	2090	2090	2090	2090	0
544	20241114	121500	21653275	2090	2090	2090	2090	0
545	20241114	121400	21653275	2090	2090	2090	2090	0
546	20241114	121300	21653275	2090	2090	2090	2090	0
547	20241114	121200	21653275	2090	2090	2090	2090	0
548	20241114	121100	21653275	2090	2090	2090	2090	0
549	20241114	121000	21653275	2090	2090	2090	2090	0
550	20241114	120900	21653275	2090	2090	2090	2090	0
551	20241114	120800	21653275	2090	2090	2090	2090	0
552	20241114	120700	21653275	2090	2090	2090	2090	0
553	20241114	120600	21653275	2090	2090	2090	2090	0
554	20241114	120500	21653275	2090	2090	2090	2090	0
555	20241114	120400	21653275	2090	2090	2090	2090	1
556	20241114	120300	21651185	2080	2080	2080	2080	0
557	20241114	120200	21651185	2080	2080	2080	2080	0
558	20241114	120100	21651185	2080	2080	2080	2080	0
559	20241114	120000	21651185	2080	2080	2080	2080	76
560	20241114	115900	21493105	2090	2090	2090	2090	0
561	20241114	115800	21493105	2090	2090	2090	2090	0
562	20241114	115700	21493105	2090	2090	2090	2090	0
563	20241114	115600	21493105	2090	2090	2090	2090	0
564	20241114	115500	21493105	2090	2090	2090	2090	0
565	20241114	115400	21493105	2090	2090	2090	2090	0
566	20241114	115300	21493105	2090	2090	2090	2090	0
567	20241114	115200	21493105	2090	2090	2090	2090	0
568	20241114	115100	21493105	2090	2090	2090	2090	0
569	20241114	115000	21493105	2090	2090	2090	2090	0
570	20241114	114900	21493105	2090	2090	2090	2090	0
571	20241114	114800	21493105	2090	2090	2090	2090	0
572	20241114	114700	21493105	2090	2090	2090	2090	0
573	20241114	114600	21493105	2090	2090	2090	2090	0
574	20241114	114500	21493105	2090	2090	2090	2090	0
575	20241114	114400	21493105	2090	2090	2090	2090	0
576	20241114	114300	21493105	2090	2090	2090	2090	0
577	20241114	114200	21493105	2090	2090	2090	2090	0
578	20241114	114100	21493105	2090	2090	2090	2090	0
579	20241114	114000	21493105	2090	2090	2090	2090	0
580	20241114	113900	21493105	2090	2090	2090	2090	0
581	20241114	113800	21493105	2090	2090	2090	2090	0
582	20241114	113700	21493105	2090	2090	2090	2090	0
583	20241114	113600	21493105	2090	2090	2090	2090	0
584	20241114	113500	21493105	2090	2090	2090	2090	0
585	20241114	113400	21493105	2090	2090	2090	2090	0
586	20241114	113300	21493105	2090	2090	2090	2090	0
587	20241114	113200	21493105	2090	2090	2090	2090	0
588	20241114	113100	21493105	2090	2090	2090	2090	0
589	20241114	113000	21493105	2090	2090	2090	2090	0
590	20241114	112900	21493105	2090	2090	2090	2090	0
591	20241114	112800	21493105	2090	2090	2090	2090	0
592	20241114	112700	21493105	2090	2090	2090	2090	0
593	20241114	112600	21493105	2090	2090	2090	2090	0
594	20241114	112500	21493105	2090	2090	2090	2090	0
595	20241114	112400	21493105	2090	2090	2090	2090	0
596	20241114	112300	21493105	2090	2090	2090	2090	0
597	20241114	112200	21493105	2090	2090	2090	2090	0
598	20241114	112100	21493105	2090	2090	2090	2090	0
599	20241114	112000	21493105	2090	2090	2090	2090	0
600	20241114	111900	21493105	2090	2090	2090	2090	0
601	20241114	111800	21493105	2090	2090	2090	2090	0
602	20241114	111700	21493105	2090	2090	2090	2090	0
603	20241114	111600	21493105	2090	2090	2090	2090	0
604	20241114	111500	21493105	2090	2090	2090	2090	0
605	20241114	111400	21493105	2090	2090	2090	2090	2250
606	20241114	111300	16790605	2090	2090	2090	2090	0
607	20241114	111200	16790605	2090	2090	2090	2090	0
608	20241114	111100	16790605	2090	2090	2090	2090	0
609	20241114	111000	16790605	2090	2090	2090	2090	0
610	20241114	110900	16790605	2090	2090	2090	2090	0
611	20241114	110800	16790605	2090	2090	2090	2090	0
612	20241114	110700	16790605	2090	2090	2090	2090	0
613	20241114	110600	16790605	2090	2090	2090	2090	0
614	20241114	110500	16790605	2090	2090	2090	2090	0
615	20241114	110400	16790605	2090	2090	2090	2090	0
616	20241114	110300	16790605	2090	2090	2090	2090	0
617	20241114	110200	16790605	2090	2090	2090	2090	0
618	20241114	110100	16790605	2090	2090	2090	2090	0
619	20241114	110000	16790605	2090	2090	2090	2090	0
620	20241114	105900	16790605	2090	2090	2090	2090	0
621	20241114	105800	16790605	2090	2090	2090	2090	0
622	20241114	105700	16790605	2090	2090	2090	2090	0
623	20241114	105600	16790605	2090	2090	2090	2090	0
624	20241114	105500	16790605	2090	2090	2090	2090	0
625	20241114	105400	16790605	2090	2090	2090	2090	0
626	20241114	105300	16790605	2090	2090	2090	2090	0
627	20241114	105200	16790605	2090	2090	2090	2090	0
628	20241114	105100	16790605	2090	2090	2090	2090	0
629	20241114	105000	16790605	2090	2090	2090	2090	0
630	20241114	104900	16790605	2090	2090	2090	2090	0
631	20241114	104800	16790605	2090	2090	2090	2090	0
632	20241114	104700	16790605	2090	2090	2090	2090	0
633	20241114	104600	16790605	2090	2090	2090	2090	0
634	20241114	104500	16790605	2090	2090	2090	2090	0
635	20241114	104400	16790605	2090	2090	2090	2090	0
636	20241114	104300	16790605	2090	2090	2090	2090	2
637	20241114	104200	16786425	2075	2075	2075	2075	0
638	20241114	104100	16786425	2075	2075	2075	2075	0
639	20241114	104000	16786425	2075	2075	2075	2075	0
640	20241114	103900	16786425	2075	2075	2075	2075	0
641	20241114	103800	16786425	2075	2075	2075	2075	0
642	20241114	103700	16786425	2075	2075	2075	2075	0
643	20241114	103600	16786425	2075	2075	2075	2075	0
644	20241114	103500	16786425	2075	2075	2075	2075	0
645	20241114	103400	16786425	2075	2075	2075	2075	0
646	20241114	103300	16786425	2075	2075	2075	2075	0
647	20241114	103200	16786425	2075	2075	2075	2075	0
648	20241114	103100	16786425	2075	2075	2075	2075	0
649	20241114	103000	16786425	2075	2075	2075	2075	0
650	20241114	102900	16786425	2075	2075	2075	2075	0
651	20241114	102800	16786425	2075	2075	2075	2075	0
652	20241114	102700	16786425	2075	2075	2075	2075	0
653	20241114	102600	16786425	2075	2075	2075	2075	0
654	20241114	102500	16786425	2075	2075	2075	2075	0
655	20241114	102400	16786425	2075	2075	2075	2075	0
656	20241114	102300	16786425	2075	2075	2075	2075	0
657	20241114	102200	16786425	2075	2075	2075	2075	0
658	20241114	102100	16786425	2075	2075	2075	2075	0
659	20241114	102000	16786425	2075	2075	2075	2075	0
660	20241114	101900	16786425	2075	2075	2075	2075	0
661	20241114	101800	16786425	2075	2075	2075	2075	0
662	20241114	101700	16786425	2075	2075	2075	2075	0
663	20241114	101600	16786425	2075	2075	2075	2075	0
664	20241114	101500	16786425	2075	2080	2080	2075	8089
665	20241114	101400	0	2090	2090	2090	2090	0
666	20241114	101300	0	2090	2090	2090	2090	0
667	20241114	101200	0	2090	2090	2090	2090	0
668	20241114	101100	0	2090	2090	2090	2090	0
669	20241114	101000	0	2090	2090	2090	2090	0
670	20241114	100900	0	2090	2090	2090	2090	0
671	20241114	100800	0	2090	2090	2090	2090	0
672	20241114	100700	0	2090	2090	2090	2090	0
673	20241114	100600	0	2090	2090	2090	2090	0
674	20241114	100500	0	2090	2090	2090	2090	0
675	20241114	100400	0	2090	2090	2090	2090	0
676	20241114	100300	0	2090	2090	2090	2090	0
677	20241114	100200	0	2090	2090	2090	2090	0
678	20241114	100100	0	2090	2090	2090	2090	0
679	20241114	100000	0	2090	2090	2090	2090	0