KissMeData/115390/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201100	95598200	8670	8670	8670	8670	15
3	20241112	201000	95598200	8670	8670	8670	8670	0
4	20241112	200900	95598200	8670	8670	8670	8670	0
5	20241112	200800	95598200	8670	8670	8670	8670	0
6	20241112	200700	95598200	8670	8670	8670	8670	0
7	20241112	200600	95598200	8670	8670	8670	8670	0
8	20241112	200500	95598200	8670	8670	8670	8670	0
9	20241112	200400	95598200	8670	8670	8670	8670	0
10	20241112	200300	95598200	8670	8670	8670	8670	0
11	20241112	200200	95598200	8670	8670	8670	8670	0
12	20241112	200100	95598200	8670	8670	8670	8670	0
13	20241112	200000	95598200	8670	8670	8670	8670	0
14	20241112	195900	95598200	8670	8670	8670	8670	0
15	20241112	195800	95598200	8670	8670	8670	8670	0
16	20241112	195700	95598200	8670	8670	8670	8670	0
17	20241112	195600	95598200	8670	8670	8670	8670	0
18	20241112	195500	95598200	8670	8670	8670	8670	0
19	20241112	195400	95598200	8670	8670	8670	8670	0
20	20241112	195300	95598200	8670	8670	8670	8670	0
21	20241112	195200	95598200	8670	8670	8670	8670	0
22	20241112	195100	95598200	8670	8670	8670	8670	0
23	20241112	195000	95598200	8670	8670	8670	8670	0
24	20241112	194900	95598200	8670	8670	8670	8670	0
25	20241112	194800	95598200	8670	8670	8670	8670	0
26	20241112	194700	95598200	8670	8670	8670	8670	0
27	20241112	194600	95598200	8670	8670	8670	8670	0
28	20241112	194500	95598200	8670	8670	8670	8670	0
29	20241112	194400	95598200	8670	8670	8670	8670	0
30	20241112	194300	95598200	8670	8670	8670	8670	0
31	20241112	194200	95598200	8670	8670	8670	8670	0
32	20241112	194100	95598200	8670	8670	8670	8670	15
33	20241112	194000	95598200	8670	8670	8670	8670	0
34	20241112	193900	95598200	8670	8670	8670	8670	0
35	20241112	193800	95598200	8670	8670	8670	8670	0
36	20241112	193700	95598200	8670	8670	8670	8670	0
37	20241112	193600	95598200	8670	8670	8670	8670	0
38	20241112	193500	95598200	8670	8670	8670	8670	0
39	20241112	193400	95598200	8670	8670	8670	8670	0
40	20241112	193300	95598200	8670	8670	8670	8670	0
41	20241112	193200	95598200	8670	8670	8670	8670	0
42	20241112	193100	95598200	8670	8670	8670	8670	0
43	20241112	193000	95598200	8670	8670	8670	8670	0
44	20241112	192900	95598200	8670	8670	8670	8670	0
45	20241112	192800	95598200	8670	8670	8670	8670	0
46	20241112	192700	95598200	8670	8670	8670	8670	0
47	20241112	192600	95598200	8670	8670	8670	8670	0
48	20241112	192500	95598200	8670	8670	8670	8670	0
49	20241112	192400	95598200	8670	8670	8670	8670	0
50	20241112	192300	95598200	8670	8670	8670	8670	0
51	20241112	192200	95598200	8670	8670	8670	8670	0
52	20241112	192100	95598200	8670	8670	8670	8670	0
53	20241112	192000	95598200	8670	8670	8670	8670	0
54	20241112	191900	95598200	8670	8670	8670	8670	0
55	20241112	191800	95598200	8670	8670	8670	8670	0
56	20241112	191700	95598200	8670	8670	8670	8670	0
57	20241112	191600	95598200	8670	8670	8670	8670	0
58	20241112	191500	95598200	8670	8670	8670	8670	0
59	20241112	191400	95598200	8670	8670	8670	8670	0
60	20241112	191300	95598200	8670	8670	8670	8670	0
61	20241112	191200	95598200	8670	8670	8670	8670	0
62	20241112	191100	95598200	8670	8670	8670	8670	15
63	20241112	191000	95598200	8670	8670	8670	8670	0
64	20241112	190900	95598200	8670	8670	8670	8670	0
65	20241112	190800	95598200	8670	8670	8670	8670	0
66	20241112	190700	95598200	8670	8670	8670	8670	0
67	20241112	190600	95598200	8670	8670	8670	8670	0
68	20241112	190500	95598200	8670	8670	8670	8670	0
69	20241112	190400	95598200	8670	8670	8670	8670	0
70	20241112	190300	95598200	8670	8670	8670	8670	0
71	20241112	190200	95598200	8670	8670	8670	8670	0
72	20241112	190100	95598200	8670	8670	8670	8670	0
73	20241112	190000	95598200	8670	8670	8670	8670	0
74	20241112	185900	95598200	8670	8670	8670	8670	0
75	20241112	185800	95598200	8670	8670	8670	8670	0
76	20241112	185700	95598200	8670	8670	8670	8670	0
77	20241112	185600	95598200	8670	8670	8670	8670	0
78	20241112	185500	95598200	8670	8670	8670	8670	0
79	20241112	185400	95598200	8670	8670	8670	8670	0
80	20241112	185300	95598200	8670	8670	8670	8670	0
81	20241112	185200	95598200	8670	8670	8670	8670	0
82	20241112	185100	95598200	8670	8670	8670	8670	0
83	20241112	185000	95598200	8670	8670	8670	8670	0
84	20241112	184900	95598200	8670	8670	8670	8670	0
85	20241112	184800	95598200	8670	8670	8670	8670	0
86	20241112	184700	95598200	8670	8670	8670	8670	0
87	20241112	184600	95598200	8670	8670	8670	8670	0
88	20241112	184500	95598200	8670	8670	8670	8670	0
89	20241112	184400	95598200	8670	8670	8670	8670	0
90	20241112	184300	95598200	8670	8670	8670	8670	0
91	20241112	184200	95598200	8670	8670	8670	8670	0
92	20241112	184100	95598200	8670	8670	8670	8670	15
93	20241112	184000	95598200	8670	8670	8670	8670	0
94	20241112	183900	95598200	8670	8670	8670	8670	0
95	20241112	183800	95598200	8670	8670	8670	8670	0
96	20241112	183700	95598200	8670	8670	8670	8670	0
97	20241112	183600	95598200	8670	8670	8670	8670	0
98	20241112	183500	95598200	8670	8670	8670	8670	0
99	20241112	183400	95598200	8670	8670	8670	8670	0
100	20241112	183300	95598200	8670	8670	8670	8670	0
101	20241112	183200	95598200	8670	8670	8670	8670	0
102	20241112	183100	95598200	8670	8670	8670	8670	0
103	20241112	183000	95598200	8670	8670	8670	8670	0
104	20241112	182900	95598200	8670	8670	8670	8670	0
105	20241112	182800	95598200	8670	8670	8670	8670	0
106	20241112	182700	95598200	8670	8670	8670	8670	0
107	20241112	182600	95598200	8670	8670	8670	8670	0
108	20241112	182500	95598200	8670	8670	8670	8670	0
109	20241112	182400	95598200	8670	8670	8670	8670	0
110	20241112	182300	95598200	8670	8670	8670	8670	0
111	20241112	182200	95598200	8670	8670	8670	8670	0
112	20241112	182100	95598200	8670	8670	8670	8670	0
113	20241112	182000	95598200	8670	8670	8670	8670	0
114	20241112	181900	95598200	8670	8670	8670	8670	0
115	20241112	181800	95598200	8670	8670	8670	8670	0
116	20241112	181700	95598200	8670	8670	8670	8670	0
117	20241112	181600	95598200	8670	8670	8670	8670	0
118	20241112	181500	95598200	8670	8670	8670	8670	0
119	20241112	181400	95598200	8670	8670	8670	8670	0
120	20241112	181300	95598200	8670	8670	8670	8670	0
121	20241112	181200	95598200	8670	8670	8670	8670	0
122	20241112	181100	95598200	8670	8670	8670	8670	15
123	20241112	181000	95598200	8670	8670	8670	8670	0
124	20241112	180900	95598200	8670	8670	8670	8670	0
125	20241112	180800	95598200	8670	8670	8670	8670	0
126	20241112	180700	95598200	8670	8670	8670	8670	0
127	20241112	180600	95598200	8670	8670	8670	8670	0
128	20241112	180500	95598200	8670	8670	8670	8670	0
129	20241112	180400	95598200	8670	8670	8670	8670	0
130	20241112	180300	95598200	8670	8670	8670	8670	0
131	20241112	180200	95598200	8670	8670	8670	8670	0
132	20241112	180100	95598200	8670	8670	8670	8670	0
133	20241112	180000	95598200	8670	8670	8670	8670	0
134	20241112	175900	95598200	8670	8670	8670	8670	0
135	20241112	175800	95598200	8670	8670	8670	8670	0
136	20241112	175700	95598200	8670	8670	8670	8670	0
137	20241112	175600	95598200	8670	8670	8670	8670	0
138	20241112	175500	95598200	8670	8670	8670	8670	0
139	20241112	175400	95598200	8670	8670	8670	8670	0
140	20241112	175300	95598200	8670	8670	8670	8670	0
141	20241112	175200	95598200	8670	8670	8670	8670	0
142	20241112	175100	95598200	8670	8670	8670	8670	0
143	20241112	175000	95598200	8670	8670	8670	8670	0
144	20241112	174900	95598200	8670	8670	8670	8670	0
145	20241112	174800	95598200	8670	8670	8670	8670	0
146	20241112	174700	95598200	8670	8670	8670	8670	0
147	20241112	174600	95598200	8670	8670	8670	8670	0
148	20241112	174500	95598200	8670	8670	8670	8670	0
149	20241112	174400	95598200	8670	8670	8670	8670	0
150	20241112	174300	95598200	8670	8670	8670	8670	0
151	20241112	174200	95598200	8670	8670	8670	8670	0
152	20241112	174100	95598200	8670	8670	8670	8670	15
153	20241112	174000	95598200	8670	8670	8670	8670	0
154	20241112	173900	95598200	8670	8670	8670	8670	0
155	20241112	173800	95598200	8670	8670	8670	8670	0
156	20241112	173700	95598200	8670	8670	8670	8670	0
157	20241112	173600	95598200	8670	8670	8670	8670	0
158	20241112	173500	95598200	8670	8670	8670	8670	0
159	20241112	173400	95598200	8670	8670	8670	8670	0
160	20241112	173300	95598200	8670	8670	8670	8670	0
161	20241112	173200	95598200	8670	8670	8670	8670	0
162	20241112	173100	95598200	8670	8670	8670	8670	0
163	20241112	173000	95598200	8670	8670	8670	8670	0
164	20241112	172900	95598200	8670	8670	8670	8670	0
165	20241112	172800	95598200	8670	8670	8670	8670	0
166	20241112	172700	95598200	8670	8670	8670	8670	0
167	20241112	172600	95598200	8670	8670	8670	8670	0
168	20241112	172500	95598200	8670	8670	8670	8670	0
169	20241112	172400	95598200	8670	8670	8670	8670	0
170	20241112	172300	95598200	8670	8670	8670	8670	0
171	20241112	172200	95598200	8670	8670	8670	8670	0
172	20241112	172100	95598200	8670	8670	8670	8670	0
173	20241112	172000	95598200	8670	8670	8670	8670	0
174	20241112	171900	95598200	8670	8670	8670	8670	0
175	20241112	171800	95598200	8670	8670	8670	8670	0
176	20241112	171700	95598200	8670	8670	8670	8670	0
177	20241112	171600	95598200	8670	8670	8670	8670	0
178	20241112	171500	95598200	8670	8670	8670	8670	0
179	20241112	171400	95598200	8670	8670	8670	8670	0
180	20241112	171300	95598200	8670	8670	8670	8670	0
181	20241112	171200	95598200	8670	8670	8670	8670	0
182	20241112	171100	95598200	8670	8670	8670	8670	15
183	20241112	171000	95598200	8670	8670	8670	8670	0
184	20241112	170900	95598200	8670	8670	8670	8670	0
185	20241112	170800	95598200	8670	8670	8670	8670	0
186	20241112	170700	95598200	8670	8670	8670	8670	0
187	20241112	170600	95598200	8670	8670	8670	8670	0
188	20241112	170500	95598200	8670	8670	8670	8670	0
189	20241112	170400	95598200	8670	8670	8670	8670	0
190	20241112	170300	95598200	8670	8670	8670	8670	0
191	20241112	170200	95598200	8670	8670	8670	8670	0
192	20241112	170100	95598200	8670	8670	8670	8670	0
193	20241112	170000	95598200	8670	8670	8670	8670	0
194	20241112	165900	95598200	8670	8670	8670	8670	0
195	20241112	165800	95598200	8670	8670	8670	8670	0
196	20241112	165700	95598200	8670	8670	8670	8670	0
197	20241112	165600	95598200	8670	8670	8670	8670	0
198	20241112	165500	95598200	8670	8670	8670	8670	0
199	20241112	165400	95598200	8670	8670	8670	8670	0
200	20241112	165300	95598200	8670	8670	8670	8670	0
201	20241112	165200	95598200	8670	8670	8670	8670	0
202	20241112	165100	95598200	8670	8670	8670	8670	0
203	20241112	165000	95598200	8670	8670	8670	8670	0
204	20241112	164900	95598200	8670	8670	8670	8670	0
205	20241112	164800	95598200	8670	8670	8670	8670	0
206	20241112	164700	95598200	8670	8670	8670	8670	0
207	20241112	164600	95598200	8670	8670	8670	8670	0
208	20241112	164500	95598200	8670	8670	8670	8670	0
209	20241112	164400	95598200	8670	8670	8670	8670	0
210	20241112	164300	95598200	8670	8670	8670	8670	0
211	20241112	164200	95598200	8670	8670	8670	8670	0
212	20241112	164100	95598200	8670	8670	8670	8670	15
213	20241112	164000	95598200	8670	8670	8670	8670	0
214	20241112	163900	95598200	8670	8670	8670	8670	0
215	20241112	163800	95598200	8670	8670	8670	8670	0
216	20241112	163700	95598200	8670	8670	8670	8670	0
217	20241112	163600	95598200	8670	8670	8670	8670	0
218	20241112	163500	95598200	8670	8670	8670	8670	0
219	20241112	163400	95598200	8670	8670	8670	8670	0
220	20241112	163300	95598200	8670	8670	8670	8670	0
221	20241112	163200	95598200	8670	8670	8670	8670	0
222	20241112	163100	95598200	8670	8670	8670	8670	0
223	20241112	163000	95598200	8670	8670	8670	8670	0
224	20241112	162900	95598200	8670	8670	8670	8670	0
225	20241112	162800	95598200	8670	8670	8670	8670	0
226	20241112	162700	95598200	8670	8670	8670	8670	0
227	20241112	162600	95598200	8670	8670	8670	8670	0
228	20241112	162500	95598200	8670	8670	8670	8670	0
229	20241112	162400	95598200	8670	8670	8670	8670	0
230	20241112	162300	95598200	8670	8670	8670	8670	0
231	20241112	162200	95598200	8670	8670	8670	8670	0
232	20241112	162100	95598200	8670	8670	8670	8670	0
233	20241112	162000	95598200	8670	8670	8670	8670	0
234	20241112	161900	95598200	8670	8670	8670	8670	0
235	20241112	161800	95598200	8670	8670	8670	8670	0
236	20241112	161700	95598200	8670	8670	8670	8670	0
237	20241112	161600	95598200	8670	8670	8670	8670	0
238	20241112	161500	95598200	8670	8670	8670	8670	0
239	20241112	161400	95598200	8670	8670	8670	8670	0
240	20241112	161300	95598200	8670	8670	8670	8670	0
241	20241112	161200	95598200	8670	8670	8670	8670	0
242	20241112	161100	95598200	8670	8670	8670	8670	15
243	20241112	161000	95598200	8670	8670	8670	8670	0
244	20241112	160900	95598200	8670	8670	8670	8670	0
245	20241112	160800	95598200	8670	8670	8670	8670	0
246	20241112	160700	95598200	8670	8670	8670	8670	0
247	20241112	160600	95598200	8670	8670	8670	8670	0
248	20241112	160500	95598200	8670	8670	8670	8670	0
249	20241112	160400	95598200	8670	8670	8670	8670	0
250	20241112	160300	95598200	8670	8670	8670	8670	0
251	20241112	160200	95598200	8670	8670	8670	8670	0
252	20241112	160100	95598200	8670	8670	8670	8670	0
253	20241112	160000	95598200	8670	8670	8670	8670	0
254	20241112	155900	95598200	8670	8670	8670	8670	0
255	20241112	155800	95598200	8670	8670	8670	8670	0
256	20241112	155700	95598200	8670	8670	8670	8670	0
257	20241112	155600	95598200	8670	8670	8670	8670	0
258	20241112	155500	95598200	8670	8670	8670	8670	0
259	20241112	155400	95598200	8670	8670	8670	8670	0
260	20241112	155300	95598200	8670	8670	8670	8670	0
261	20241112	155200	95598200	8670	8670	8670	8670	0
262	20241112	155100	95598200	8670	8670	8670	8670	0
263	20241112	155000	95598200	8670	8670	8670	8670	0
264	20241112	154900	95598200	8670	8670	8670	8670	0
265	20241112	154800	95598200	8670	8670	8670	8670	0
266	20241112	154700	95598200	8670	8670	8670	8670	0
267	20241112	154600	95598200	8670	8670	8670	8670	0
268	20241112	154500	95598200	8670	8670	8670	8670	0
269	20241112	154400	95598200	8670	8670	8670	8670	0
270	20241112	154300	95598200	8670	8670	8670	8670	0
271	20241112	154200	95598200	8670	8670	8670	8670	0
272	20241112	154100	95598200	8670	8670	8670	8670	15
273	20241112	154000	95598200	8670	8670	8670	8670	0
274	20241112	153900	95598200	8670	8670	8670	8670	0
275	20241112	153800	95598200	8670	8670	8670	8670	0
276	20241112	153700	95598200	8670	8670	8670	8670	0
277	20241112	153600	95598200	8670	8670	8670	8670	0
278	20241112	153500	95598200	8670	8670	8670	8670	0
279	20241112	153400	95598200	8670	8670	8670	8670	0
280	20241112	153300	95598200	8670	8670	8670	8670	0
281	20241112	153200	95598200	8670	8670	8670	8670	0
282	20241112	153100	95598200	8670	8670	8670	8670	0
283	20241112	153000	95598200	8670	8670	8670	8670	15
284	20241112	152900	95468150	8680	8680	8680	8680	0
285	20241112	152800	95468150	8680	8680	8680	8680	0
286	20241112	152700	95468150	8680	8680	8680	8680	0
287	20241112	152600	95468150	8680	8680	8680	8680	0
288	20241112	152500	95468150	8680	8680	8680	8680	0
289	20241112	152400	95468150	8680	8680	8680	8680	0
290	20241112	152300	95468150	8680	8680	8680	8680	0
291	20241112	152200	95468150	8680	8680	8680	8680	0
292	20241112	152100	95468150	8680	8680	8680	8680	0
293	20241112	152000	95468150	8680	8680	8680	8680	0
294	20241112	151900	95468150	8680	8670	8680	8670	2
295	20241112	151800	95450800	8670	8670	8670	8670	1
296	20241112	151700	95442130	8670	8670	8670	8670	0
297	20241112	151600	95442130	8670	8670	8670	8670	0
298	20241112	151500	95442130	8670	8670	8670	8670	0
299	20241112	151400	95442130	8670	8670	8670	8670	0
300	20241112	151300	95442130	8670	8670	8670	8670	20
301	20241112	151200	95268730	8670	8670	8670	8670	0
302	20241112	151100	95268730	8670	8670	8670	8670	327
303	20241112	151000	92433640	8670	8670	8670	8670	345
304	20241112	150900	89442490	8670	8670	8670	8670	0
305	20241112	150800	89442490	8670	8670	8670	8670	0
306	20241112	150700	89442490	8670	8670	8670	8670	0
307	20241112	150600	89442490	8670	8670	8670	8670	0
308	20241112	150500	89442490	8670	8670	8670	8670	0
309	20241112	150400	89442490	8670	8670	8670	8670	0
310	20241112	150300	89442490	8670	8670	8670	8670	0
311	20241112	150200	89442490	8670	8670	8670	8670	0
312	20241112	150100	89442490	8670	8670	8670	8670	0
313	20241112	150000	89442490	8670	8670	8670	8670	0
314	20241112	145900	89442490	8670	8670	8670	8670	0
315	20241112	145800	89442490	8670	8670	8670	8670	0
316	20241112	145700	89442490	8670	8670	8670	8670	0
317	20241112	145600	89442490	8670	8670	8670	8670	0
318	20241112	145500	89442490	8670	8670	8670	8670	0
319	20241112	145400	89442490	8670	8670	8670	8670	0
320	20241112	145300	89442490	8670	8670	8670	8670	2632
321	20241112	145200	66623050	8670	8670	8670	8670	0
322	20241112	145100	66623050	8670	8670	8670	8670	0
323	20241112	145000	66623050	8670	8670	8670	8670	0
324	20241112	144900	66623050	8670	8670	8670	8670	0
325	20241112	144800	66623050	8670	8670	8670	8670	0
326	20241112	144700	66623050	8670	8670	8670	8670	61
327	20241112	144600	66094180	8680	8680	8680	8680	0
328	20241112	144500	66094180	8680	8680	8680	8680	0
329	20241112	144400	66094180	8680	8680	8680	8680	0
330	20241112	144300	66094180	8680	8680	8680	8680	0
331	20241112	144200	66094180	8680	8680	8680	8680	0
332	20241112	144100	66094180	8680	8680	8680	8680	0
333	20241112	144000	66094180	8680	8680	8680	8680	0
334	20241112	143900	66094180	8680	8680	8680	8680	0
335	20241112	143800	66094180	8680	8680	8680	8680	0
336	20241112	143700	66094180	8680	8680	8680	8680	0
337	20241112	143600	66094180	8680	8680	8680	8680	0
338	20241112	143500	66094180	8680	8680	8680	8680	0
339	20241112	143400	66094180	8680	8680	8680	8680	0
340	20241112	143300	66094180	8680	8680	8680	8680	0
341	20241112	143200	66094180	8680	8680	8680	8680	0
342	20241112	143100	66094180	8680	8680	8680	8680	0
343	20241112	143000	66094180	8680	8680	8680	8680	0
344	20241112	142900	66094180	8680	8680	8680	8680	0
345	20241112	142800	66094180	8680	8680	8680	8680	0
346	20241112	142700	66094180	8680	8680	8680	8680	0
347	20241112	142600	66094180	8680	8680	8680	8680	0
348	20241112	142500	66094180	8680	8680	8680	8680	0
349	20241112	142400	66094180	8680	8680	8680	8680	0
350	20241112	142300	66094180	8680	8670	8680	8670	24
351	20241112	142200	65885960	8670	8670	8670	8670	0
352	20241112	142100	65885960	8670	8670	8670	8670	0
353	20241112	142000	65885960	8670	8670	8670	8670	0
354	20241112	141900	65885960	8670	8670	8670	8670	0
355	20241112	141800	65885960	8670	8670	8670	8670	0
356	20241112	141700	65885960	8670	8670	8670	8670	0
357	20241112	141600	65885960	8670	8670	8670	8670	0
358	20241112	141500	65885960	8670	8670	8670	8670	0
359	20241112	141400	65885960	8670	8670	8670	8670	0
360	20241112	141300	65885960	8670	8670	8670	8670	0
361	20241112	141200	65885960	8670	8670	8670	8670	0
362	20241112	141100	65885960	8670	8670	8670	8670	0
363	20241112	141000	65885960	8670	8670	8670	8670	0
364	20241112	140900	65885960	8670	8670	8670	8670	0
365	20241112	140800	65885960	8670	8670	8670	8670	0
366	20241112	140700	65885960	8670	8670	8670	8670	0
367	20241112	140600	65885960	8670	8670	8670	8670	0
368	20241112	140500	65885960	8670	8670	8670	8670	0
369	20241112	140400	65885960	8670	8670	8670	8670	0
370	20241112	140300	65885960	8670	8670	8670	8670	0
371	20241112	140200	65885960	8670	8670	8670	8670	0
372	20241112	140100	65885960	8670	8670	8670	8670	0
373	20241112	140000	65885960	8670	8670	8670	8670	20
374	20241112	135900	65712560	8670	8670	8670	8670	0
375	20241112	135800	65712560	8670	8670	8670	8670	0
376	20241112	135700	65712560	8670	8670	8670	8670	0
377	20241112	135600	65712560	8670	8670	8670	8670	0
378	20241112	135500	65712560	8670	8670	8670	8670	0
379	20241112	135400	65712560	8670	8670	8670	8670	0
380	20241112	135300	65712560	8670	8670	8670	8670	0
381	20241112	135200	65712560	8670	8670	8670	8670	0
382	20241112	135100	65712560	8670	8670	8670	8670	0
383	20241112	135000	65712560	8670	8670	8670	8670	0
384	20241112	134900	65712560	8670	8670	8670	8670	0
385	20241112	134800	65712560	8670	8670	8670	8670	0
386	20241112	134700	65712560	8670	8670	8670	8670	0
387	20241112	134600	65712560	8670	8670	8670	8670	0
388	20241112	134500	65712560	8670	8670	8670	8670	0
389	20241112	134400	65712560	8670	8670	8670	8670	0
390	20241112	134300	65712560	8670	8670	8670	8670	0
391	20241112	134200	65712560	8670	8670	8670	8670	20
392	20241112	134100	65539160	8670	8670	8670	8670	0
393	20241112	134000	65539160	8670	8670	8670	8670	0
394	20241112	133900	65539160	8670	8670	8670	8670	0
395	20241112	133800	65539160	8670	8670	8670	8670	0
396	20241112	133700	65539160	8670	8670	8670	8670	120
397	20241112	133600	64498760	8670	8670	8670	8670	0
398	20241112	133500	64498760	8670	8670	8670	8670	0
399	20241112	133400	64498760	8670	8670	8670	8670	0
400	20241112	133300	64498760	8670	8670	8670	8670	0
401	20241112	133200	64498760	8670	8670	8670	8670	0
402	20241112	133100	64498760	8670	8670	8670	8670	0
403	20241112	133000	64498760	8670	8670	8670	8670	100
404	20241112	132900	63631760	8670	8670	8670	8670	0
405	20241112	132800	63631760	8670	8670	8670	8670	0
406	20241112	132700	63631760	8670	8670	8670	8670	0
407	20241112	132600	63631760	8670	8670	8670	8670	0
408	20241112	132500	63631760	8670	8670	8670	8670	0
409	20241112	132400	63631760	8670	8670	8670	8670	0
410	20241112	132300	63631760	8670	8670	8670	8670	0
411	20241112	132200	63631760	8670	8670	8670	8670	0
412	20241112	132100	63631760	8670	8670	8670	8670	0
413	20241112	132000	63631760	8670	8670	8670	8670	0
414	20241112	131900	63631760	8670	8670	8670	8670	0
415	20241112	131800	63631760	8670	8670	8670	8670	0
416	20241112	131700	63631760	8670	8670	8670	8670	0
417	20241112	131600	63631760	8670	8670	8670	8670	0
418	20241112	131500	63631760	8670	8670	8670	8670	0
419	20241112	131400	63631760	8670	8670	8670	8670	0
420	20241112	131300	63631760	8670	8670	8670	8670	0
421	20241112	131200	63631760	8670	8670	8670	8670	6
422	20241112	131100	63579740	8670	8670	8670	8670	0
423	20241112	131000	63579740	8670	8670	8670	8670	0
424	20241112	130900	63579740	8670	8670	8670	8670	0
425	20241112	130800	63579740	8670	8670	8670	8670	0
426	20241112	130700	63579740	8670	8670	8670	8670	0
427	20241112	130600	63579740	8670	8670	8670	8670	0
428	20241112	130500	63579740	8670	8670	8670	8670	0
429	20241112	130400	63579740	8670	8670	8670	8670	0
430	20241112	130300	63579740	8670	8670	8670	8670	0
431	20241112	130200	63579740	8670	8670	8670	8670	0
432	20241112	130100	63579740	8670	8670	8670	8670	0
433	20241112	130000	63579740	8670	8670	8670	8670	0
434	20241112	125900	63579740	8670	8670	8670	8670	0
435	20241112	125800	63579740	8670	8670	8670	8670	0
436	20241112	125700	63579740	8670	8670	8670	8670	0
437	20241112	125600	63579740	8670	8670	8670	8670	100
438	20241112	125500	62712740	8670	8670	8670	8670	0
439	20241112	125400	62712740	8670	8670	8670	8670	0
440	20241112	125300	62712740	8670	8670	8670	8670	0
441	20241112	125200	62712740	8670	8670	8670	8670	0
442	20241112	125100	62712740	8670	8670	8670	8670	0
443	20241112	125000	62712740	8670	8670	8670	8670	0
444	20241112	124900	62712740	8670	8670	8670	8670	0
445	20241112	124800	62712740	8670	8670	8670	8670	0
446	20241112	124700	62712740	8670	8670	8670	8670	17
447	20241112	124600	62565350	8670	8670	8670	8670	0
448	20241112	124500	62565350	8670	8670	8670	8670	0
449	20241112	124400	62565350	8670	8670	8670	8670	0
450	20241112	124300	62565350	8670	8670	8670	8670	0
451	20241112	124200	62565350	8670	8670	8670	8670	0
452	20241112	124100	62565350	8670	8670	8670	8670	0
453	20241112	124000	62565350	8670	8670	8670	8670	4
454	20241112	123900	62530670	8680	8680	8680	8680	0
455	20241112	123800	62530670	8680	8680	8680	8680	0
456	20241112	123700	62530670	8680	8680	8680	8680	0
457	20241112	123600	62530670	8680	8680	8680	8680	1
458	20241112	123500	62521990	8670	8670	8670	8670	0
459	20241112	123400	62521990	8670	8670	8670	8670	0
460	20241112	123300	62521990	8670	8670	8670	8670	0
461	20241112	123200	62521990	8670	8670	8670	8670	0
462	20241112	123100	62521990	8670	8670	8670	8670	0
463	20241112	123000	62521990	8670	8670	8670	8670	0
464	20241112	122900	62521990	8670	8670	8670	8670	0
465	20241112	122800	62521990	8670	8670	8670	8670	0
466	20241112	122700	62521990	8670	8670	8670	8670	0
467	20241112	122600	62521990	8670	8670	8670	8670	0
468	20241112	122500	62521990	8670	8670	8670	8670	0
469	20241112	122400	62521990	8670	8670	8670	8670	0
470	20241112	122300	62521990	8670	8670	8670	8670	1
471	20241112	122200	62513320	8670	8670	8670	8670	0
472	20241112	122100	62513320	8670	8670	8670	8670	0
473	20241112	122000	62513320	8670	8670	8670	8670	1
474	20241112	121900	62504650	8680	8680	8680	8680	0
475	20241112	121800	62504650	8680	8680	8680	8680	0
476	20241112	121700	62504650	8680	8680	8680	8680	0
477	20241112	121600	62504650	8680	8680	8680	8680	0
478	20241112	121500	62504650	8680	8680	8680	8680	0
479	20241112	121400	62504650	8680	8680	8680	8680	0
480	20241112	121300	62504650	8680	8680	8680	8680	0
481	20241112	121200	62504650	8680	8680	8680	8680	0
482	20241112	121100	62504650	8680	8680	8680	8680	0
483	20241112	121000	62504650	8680	8680	8680	8680	0
484	20241112	120900	62504650	8680	8680	8680	8680	0
485	20241112	120800	62504650	8680	8680	8680	8680	0
486	20241112	120700	62504650	8680	8680	8680	8680	0
487	20241112	120600	62504650	8680	8680	8680	8680	0
488	20241112	120500	62504650	8680	8680	8680	8680	0
489	20241112	120400	62504650	8680	8680	8680	8680	0
490	20241112	120300	62504650	8680	8680	8680	8680	0
491	20241112	120200	62504650	8680	8680	8680	8680	0
492	20241112	120100	62504650	8680	8680	8680	8680	0
493	20241112	120000	62504650	8680	8680	8680	8680	0
494	20241112	115900	62504650	8680	8680	8680	8680	0
495	20241112	115800	62504650	8680	8680	8680	8680	0
496	20241112	115700	62504650	8680	8680	8680	8680	0
497	20241112	115600	62504650	8680	8680	8680	8680	0
498	20241112	115500	62504650	8680	8680	8680	8680	0
499	20241112	115400	62504650	8680	8680	8680	8680	0
500	20241112	115300	62504650	8680	8680	8680	8680	0
501	20241112	115200	62504650	8680	8680	8680	8680	0
502	20241112	115100	62504650	8680	8680	8680	8680	0
503	20241112	115000	62504650	8680	8680	8680	8680	0
504	20241112	114900	62504650	8680	8680	8680	8680	0
505	20241112	114800	62504650	8680	8680	8680	8680	0
506	20241112	114700	62504650	8680	8680	8680	8680	0
507	20241112	114600	62504650	8680	8680	8680	8680	0
508	20241112	114500	62504650	8680	8680	8680	8680	0
509	20241112	114400	62504650	8680	8680	8680	8680	0
510	20241112	114300	62504650	8680	8680	8680	8680	0
511	20241112	114200	62504650	8680	8680	8680	8680	0
512	20241112	114100	62504650	8680	8680	8680	8680	0
513	20241112	114000	62504650	8680	8680	8680	8680	0
514	20241112	113900	62504650	8680	8680	8680	8680	0
515	20241112	113800	62504650	8680	8680	8680	8680	0
516	20241112	113700	62504650	8680	8680	8680	8680	0
517	20241112	113600	62504650	8680	8680	8680	8680	0
518	20241112	113500	62504650	8680	8680	8680	8680	0
519	20241112	113400	62504650	8680	8680	8680	8680	0
520	20241112	113300	62504650	8680	8680	8680	8680	0
521	20241112	113200	62504650	8680	8680	8680	8680	0
522	20241112	113100	62504650	8680	8680	8680	8680	0
523	20241112	113000	62504650	8680	8680	8680	8680	0
524	20241112	112900	62504650	8680	8680	8680	8680	0
525	20241112	112800	62504650	8680	8680	8680	8680	0
526	20241112	112700	62504650	8680	8680	8680	8680	0
527	20241112	112600	62504650	8680	8680	8680	8680	0
528	20241112	112500	62504650	8680	8680	8680	8680	0
529	20241112	112400	62504650	8680	8680	8680	8680	0
530	20241112	112300	62504650	8680	8680	8680	8680	0
531	20241112	112200	62504650	8680	8680	8680	8680	0
532	20241112	112100	62504650	8680	8680	8680	8680	0
533	20241112	112000	62504650	8680	8680	8680	8680	0
534	20241112	111900	62504650	8680	8680	8680	8680	0
535	20241112	111800	62504650	8680	8680	8680	8680	0
536	20241112	111700	62504650	8680	8680	8680	8680	0
537	20241112	111600	62504650	8680	8680	8680	8680	0
538	20241112	111500	62504650	8680	8680	8680	8680	0
539	20241112	111400	62504650	8680	8680	8680	8680	0
540	20241112	111300	62504650	8680	8680	8680	8680	0
541	20241112	111200	62504650	8680	8680	8680	8680	0
542	20241112	111100	62504650	8680	8680	8680	8680	0
543	20241112	111000	62504650	8680	8680	8680	8680	0
544	20241112	110900	62504650	8680	8680	8680	8680	0
545	20241112	110800	62504650	8680	8680	8680	8680	0
546	20241112	110700	62504650	8680	8680	8680	8680	0
547	20241112	110600	62504650	8680	8680	8680	8680	0
548	20241112	110500	62504650	8680	8680	8680	8680	0
549	20241112	110400	62504650	8680	8680	8680	8680	0
550	20241112	110300	62504650	8680	8680	8680	8680	0
551	20241112	110200	62504650	8680	8680	8680	8680	0
552	20241112	110100	62504650	8680	8680	8680	8680	0
553	20241112	110000	62504650	8680	8680	8680	8680	0
554	20241112	105900	62504650	8680	8680	8680	8680	0
555	20241112	105800	62504650	8680	8680	8680	8680	0
556	20241112	105700	62504650	8680	8680	8680	8680	0
557	20241112	105600	62504650	8680	8680	8680	8680	0
558	20241112	105500	62504650	8680	8680	8680	8680	0
559	20241112	105400	62504650	8680	8680	8680	8680	0
560	20241112	105300	62504650	8680	8680	8680	8680	0
561	20241112	105200	62504650	8680	8680	8680	8680	0
562	20241112	105100	62504650	8680	8680	8680	8680	0
563	20241112	105000	62504650	8680	8680	8680	8680	0
564	20241112	104900	62504650	8680	8680	8680	8680	0
565	20241112	104800	62504650	8680	8680	8680	8680	0
566	20241112	104700	62504650	8680	8680	8680	8680	0
567	20241112	104600	62504650	8680	8680	8680	8680	0
568	20241112	104500	62504650	8680	8680	8680	8680	0
569	20241112	104400	62504650	8680	8680	8680	8680	0
570	20241112	104300	62504650	8680	8680	8680	8680	0
571	20241112	104200	62504650	8680	8680	8680	8680	0
572	20241112	104100	62504650	8680	8680	8680	8680	0
573	20241112	104000	62504650	8680	8680	8680	8680	0
574	20241112	103900	62504650	8680	8680	8680	8680	0
575	20241112	103800	62504650	8680	8680	8680	8680	1
576	20241112	103700	62495970	8670	8670	8670	8670	0
577	20241112	103600	62495970	8670	8670	8670	8670	0
578	20241112	103500	62495970	8670	8670	8670	8670	0
579	20241112	103400	62495970	8670	8670	8670	8670	0
580	20241112	103300	62495970	8670	8670	8670	8670	0
581	20241112	103200	62495970	8670	8670	8670	8670	0
582	20241112	103100	62495970	8670	8670	8670	8670	0
583	20241112	103000	62495970	8670	8670	8670	8670	0
584	20241112	102900	62495970	8670	8670	8670	8670	0
585	20241112	102800	62495970	8670	8670	8670	8670	0
586	20241112	102700	62495970	8670	8670	8670	8670	0
587	20241112	102600	62495970	8670	8670	8670	8670	0
588	20241112	102500	62495970	8670	8670	8670	8670	0
589	20241112	102400	62495970	8670	8670	8670	8670	0
590	20241112	102300	62495970	8670	8670	8670	8670	0
591	20241112	102200	62495970	8670	8670	8670	8670	0
592	20241112	102100	62495970	8670	8670	8670	8670	0
593	20241112	102000	62495970	8670	8670	8670	8670	0
594	20241112	101900	62495970	8670	8670	8670	8670	0
595	20241112	101800	62495970	8670	8670	8670	8670	0
596	20241112	101700	62495970	8670	8670	8670	8670	35
597	20241112	101600	62192520	8670	8670	8670	8670	0
598	20241112	101500	62192520	8670	8670	8670	8670	0
599	20241112	101400	62192520	8670	8670	8670	8670	0
600	20241112	101300	62192520	8670	8670	8670	8670	0
601	20241112	101200	62192520	8670	8670	8670	8670	0
602	20241112	101100	62192520	8670	8670	8670	8670	0
603	20241112	101000	62192520	8670	8670	8670	8670	0
604	20241112	100900	62192520	8670	8670	8670	8670	0
605	20241112	100800	62192520	8670	8670	8670	8670	0
606	20241112	100700	62192520	8670	8670	8670	8670	0
607	20241112	100600	62192520	8670	8670	8670	8670	26
608	20241112	100500	61967100	8670	8690	8690	8670	3
609	20241112	100400	61941050	8670	8670	8670	8670	0
610	20241112	100300	61941050	8670	8670	8670	8670	1
611	20241112	100200	61932380	8690	8690	8690	8690	1
612	20241112	100100	61923690	8680	8680	8680	8680	1
613	20241112	100000	61915010	8670	8670	8670	8670	0
614	20241112	095900	61915010	8670	8670	8670	8670	0
615	20241112	095800	61915010	8670	8670	8670	8670	0
616	20241112	095700	61915010	8670	8670	8670	8670	0
617	20241112	095600	61915010	8670	8670	8670	8670	0
618	20241112	095500	61915010	8670	8670	8670	8670	0
619	20241112	095400	61915010	8670	8670	8670	8670	0
620	20241112	095300	61915010	8670	8670	8670	8670	0
621	20241112	095200	61915010	8670	8670	8670	8670	0
622	20241112	095100	61915010	8670	8670	8670	8670	0
623	20241112	095000	61915010	8670	8670	8670	8670	0
624	20241112	094900	61915010	8670	8670	8670	8670	34
625	20241112	094800	61620230	8670	8670	8670	8670	2
626	20241112	094700	61602890	8670	8670	8670	8670	67
627	20241112	094600	61022000	8670	8670	8670	8670	0
628	20241112	094500	61022000	8670	8670	8670	8670	2
629	20241112	094400	61004660	8670	8670	8670	8670	0
630	20241112	094300	61004660	8670	8670	8670	8670	0
631	20241112	094200	61004660	8670	8670	8670	8670	0
632	20241112	094100	61004660	8670	8670	8670	8670	0
633	20241112	094000	61004660	8670	8670	8670	8670	0
634	20241112	093900	61004660	8670	8670	8670	8670	2330
635	20241112	093800	40803560	8670	8670	8670	8670	0
636	20241112	093700	40803560	8670	8670	8670	8670	0
637	20241112	093600	40803560	8670	8670	8670	8670	0
638	20241112	093500	40803560	8670	8670	8670	8670	0
639	20241112	093400	40803560	8670	8670	8670	8670	0
640	20241112	093300	40803560	8670	8670	8670	8670	0
641	20241112	093200	40803560	8670	8670	8670	8670	0
642	20241112	093100	40803560	8670	8670	8670	8670	0
643	20241112	093000	40803560	8670	8670	8670	8670	0
644	20241112	092900	40803560	8670	8670	8670	8670	0
645	20241112	092800	40803560	8670	8670	8670	8670	0
646	20241112	092700	40803560	8670	8670	8670	8670	0
647	20241112	092600	40803560	8670	8670	8670	8670	0
648	20241112	092500	40803560	8670	8670	8670	8670	0
649	20241112	092400	40803560	8670	8670	8670	8670	0
650	20241112	092300	40803560	8670	8670	8670	8670	1
651	20241112	092200	40794890	8670	8670	8670	8670	0
652	20241112	092100	40794890	8670	8670	8670	8670	0
653	20241112	092000	40794890	8670	8670	8670	8670	0
654	20241112	091900	40794890	8670	8670	8670	8670	0
655	20241112	091800	40794890	8670	8670	8670	8670	0
656	20241112	091700	40794890	8670	8670	8670	8670	0
657	20241112	091600	40794890	8670	8670	8670	8670	0
658	20241112	091500	40794890	8670	8670	8670	8670	399
659	20241112	091400	37335560	8670	8670	8670	8670	0
660	20241112	091300	37335560	8670	8670	8670	8670	0
661	20241112	091200	37335560	8670	8670	8670	8670	0
662	20241112	091100	37335560	8670	8670	8670	8670	1
663	20241112	091000	37326890	8670	8670	8670	8670	0
664	20241112	090900	37326890	8670	8670	8670	8670	0
665	20241112	090800	37326890	8670	8670	8670	8660	499
666	20241112	090700	33003480	8670	8670	8670	8670	22
667	20241112	090600	32812740	8660	8660	8660	8660	0
668	20241112	090500	32812740	8660	8660	8660	8660	0
669	20241112	090400	32812740	8660	8660	8660	8660	0
670	20241112	090300	32812740	8660	8660	8660	8660	0
671	20241112	090200	32812740	8660	8660	8660	8660	0
672	20241112	090100	32812740	8660	8660	8660	8660	0
673	20241112	090000	32812740	8660	8660	8660	8660	3789