KissMeData/435870/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212900	28085440	2095	2095	2095	2095	2
3	20241113	212800	28085440	2095	2095	2095	2095	0
4	20241113	212700	28085440	2095	2095	2095	2095	0
5	20241113	212600	28085440	2095	2095	2095	2095	0
6	20241113	212500	28085440	2095	2095	2095	2095	0
7	20241113	212400	28085440	2095	2095	2095	2095	0
8	20241113	212300	28085440	2095	2095	2095	2095	0
9	20241113	212200	28085440	2095	2095	2095	2095	0
10	20241113	212100	28085440	2095	2095	2095	2095	0
11	20241113	212000	28085440	2095	2095	2095	2095	0
12	20241113	211900	28085440	2095	2095	2095	2095	0
13	20241113	211800	28085440	2095	2095	2095	2095	0
14	20241113	211700	28085440	2095	2095	2095	2095	0
15	20241113	211600	28085440	2095	2095	2095	2095	0
16	20241113	211500	28085440	2095	2095	2095	2095	0
17	20241113	211400	28085440	2095	2095	2095	2095	0
18	20241113	211300	28085440	2095	2095	2095	2095	0
19	20241113	211200	28085440	2095	2095	2095	2095	0
20	20241113	211100	28085440	2095	2095	2095	2095	0
21	20241113	211000	28085440	2095	2095	2095	2095	0
22	20241113	210900	28085440	2095	2095	2095	2095	0
23	20241113	210800	28085440	2095	2095	2095	2095	0
24	20241113	210700	28085440	2095	2095	2095	2095	0
25	20241113	210600	28085440	2095	2095	2095	2095	0
26	20241113	210500	28085440	2095	2095	2095	2095	0
27	20241113	210400	28085440	2095	2095	2095	2095	0
28	20241113	210300	28085440	2095	2095	2095	2095	0
29	20241113	210200	28085440	2095	2095	2095	2095	0
30	20241113	210100	28085440	2095	2095	2095	2095	0
31	20241113	210000	28085440	2095	2095	2095	2095	0
32	20241113	205900	28085440	2095	2095	2095	2095	2
33	20241113	205800	28085440	2095	2095	2095	2095	0
34	20241113	205700	28085440	2095	2095	2095	2095	0
35	20241113	205600	28085440	2095	2095	2095	2095	0
36	20241113	205500	28085440	2095	2095	2095	2095	0
37	20241113	205400	28085440	2095	2095	2095	2095	0
38	20241113	205300	28085440	2095	2095	2095	2095	0
39	20241113	205200	28085440	2095	2095	2095	2095	0
40	20241113	205100	28085440	2095	2095	2095	2095	0
41	20241113	205000	28085440	2095	2095	2095	2095	0
42	20241113	204900	28085440	2095	2095	2095	2095	0
43	20241113	204800	28085440	2095	2095	2095	2095	0
44	20241113	204700	28085440	2095	2095	2095	2095	0
45	20241113	204600	28085440	2095	2095	2095	2095	0
46	20241113	204500	28085440	2095	2095	2095	2095	0
47	20241113	204400	28085440	2095	2095	2095	2095	0
48	20241113	204300	28085440	2095	2095	2095	2095	0
49	20241113	204200	28085440	2095	2095	2095	2095	0
50	20241113	204100	28085440	2095	2095	2095	2095	0
51	20241113	204000	28085440	2095	2095	2095	2095	0
52	20241113	203900	28085440	2095	2095	2095	2095	0
53	20241113	203800	28085440	2095	2095	2095	2095	0
54	20241113	203700	28085440	2095	2095	2095	2095	0
55	20241113	203600	28085440	2095	2095	2095	2095	0
56	20241113	203500	28085440	2095	2095	2095	2095	0
57	20241113	203400	28085440	2095	2095	2095	2095	0
58	20241113	203300	28085440	2095	2095	2095	2095	0
59	20241113	203200	28085440	2095	2095	2095	2095	0
60	20241113	203100	28085440	2095	2095	2095	2095	0
61	20241113	203000	28085440	2095	2095	2095	2095	0
62	20241113	202900	28085440	2095	2095	2095	2095	2
63	20241113	202800	28085440	2095	2095	2095	2095	0
64	20241113	202700	28085440	2095	2095	2095	2095	0
65	20241113	202600	28085440	2095	2095	2095	2095	0
66	20241113	202500	28085440	2095	2095	2095	2095	0
67	20241113	202400	28085440	2095	2095	2095	2095	0
68	20241113	202300	28085440	2095	2095	2095	2095	0
69	20241113	202200	28085440	2095	2095	2095	2095	0
70	20241113	202100	28085440	2095	2095	2095	2095	0
71	20241113	202000	28085440	2095	2095	2095	2095	0
72	20241113	201900	28085440	2095	2095	2095	2095	0
73	20241113	201800	28085440	2095	2095	2095	2095	0
74	20241113	201700	28085440	2095	2095	2095	2095	0
75	20241113	201600	28085440	2095	2095	2095	2095	0
76	20241113	201500	28085440	2095	2095	2095	2095	0
77	20241113	201400	28085440	2095	2095	2095	2095	0
78	20241113	201300	28085440	2095	2095	2095	2095	0
79	20241113	201200	28085440	2095	2095	2095	2095	0
80	20241113	201100	28085440	2095	2095	2095	2095	0
81	20241113	201000	28085440	2095	2095	2095	2095	0
82	20241113	200900	28085440	2095	2095	2095	2095	0
83	20241113	200800	28085440	2095	2095	2095	2095	0
84	20241113	200700	28085440	2095	2095	2095	2095	0
85	20241113	200600	28085440	2095	2095	2095	2095	0
86	20241113	200500	28085440	2095	2095	2095	2095	0
87	20241113	200400	28085440	2095	2095	2095	2095	0
88	20241113	200300	28085440	2095	2095	2095	2095	0
89	20241113	200200	28085440	2095	2095	2095	2095	0
90	20241113	200100	28085440	2095	2095	2095	2095	0
91	20241113	200000	28085440	2095	2095	2095	2095	0
92	20241113	195900	28085440	2095	2095	2095	2095	2
93	20241113	195800	28085440	2095	2095	2095	2095	0
94	20241113	195700	28085440	2095	2095	2095	2095	0
95	20241113	195600	28085440	2095	2095	2095	2095	0
96	20241113	195500	28085440	2095	2095	2095	2095	0
97	20241113	195400	28085440	2095	2095	2095	2095	0
98	20241113	195300	28085440	2095	2095	2095	2095	0
99	20241113	195200	28085440	2095	2095	2095	2095	0
100	20241113	195100	28085440	2095	2095	2095	2095	0
101	20241113	195000	28085440	2095	2095	2095	2095	0
102	20241113	194900	28085440	2095	2095	2095	2095	0
103	20241113	194800	28085440	2095	2095	2095	2095	0
104	20241113	194700	28085440	2095	2095	2095	2095	0
105	20241113	194600	28085440	2095	2095	2095	2095	0
106	20241113	194500	28085440	2095	2095	2095	2095	0
107	20241113	194400	28085440	2095	2095	2095	2095	0
108	20241113	194300	28085440	2095	2095	2095	2095	0
109	20241113	194200	28085440	2095	2095	2095	2095	0
110	20241113	194100	28085440	2095	2095	2095	2095	0
111	20241113	194000	28085440	2095	2095	2095	2095	0
112	20241113	193900	28085440	2095	2095	2095	2095	0
113	20241113	193800	28085440	2095	2095	2095	2095	0
114	20241113	193700	28085440	2095	2095	2095	2095	0
115	20241113	193600	28085440	2095	2095	2095	2095	0
116	20241113	193500	28085440	2095	2095	2095	2095	0
117	20241113	193400	28085440	2095	2095	2095	2095	0
118	20241113	193300	28085440	2095	2095	2095	2095	0
119	20241113	193200	28085440	2095	2095	2095	2095	0
120	20241113	193100	28085440	2095	2095	2095	2095	0
121	20241113	193000	28085440	2095	2095	2095	2095	0
122	20241113	192900	28085440	2095	2095	2095	2095	2
123	20241113	192800	28085440	2095	2095	2095	2095	0
124	20241113	192700	28085440	2095	2095	2095	2095	0
125	20241113	192600	28085440	2095	2095	2095	2095	0
126	20241113	192500	28085440	2095	2095	2095	2095	0
127	20241113	192400	28085440	2095	2095	2095	2095	0
128	20241113	192300	28085440	2095	2095	2095	2095	0
129	20241113	192200	28085440	2095	2095	2095	2095	0
130	20241113	192100	28085440	2095	2095	2095	2095	0
131	20241113	192000	28085440	2095	2095	2095	2095	0
132	20241113	191900	28085440	2095	2095	2095	2095	0
133	20241113	191800	28085440	2095	2095	2095	2095	0
134	20241113	191700	28085440	2095	2095	2095	2095	0
135	20241113	191600	28085440	2095	2095	2095	2095	0
136	20241113	191500	28085440	2095	2095	2095	2095	0
137	20241113	191400	28085440	2095	2095	2095	2095	0
138	20241113	191300	28085440	2095	2095	2095	2095	0
139	20241113	191200	28085440	2095	2095	2095	2095	0
140	20241113	191100	28085440	2095	2095	2095	2095	0
141	20241113	191000	28085440	2095	2095	2095	2095	0
142	20241113	190900	28085440	2095	2095	2095	2095	0
143	20241113	190800	28085440	2095	2095	2095	2095	0
144	20241113	190700	28085440	2095	2095	2095	2095	0
145	20241113	190600	28085440	2095	2095	2095	2095	0
146	20241113	190500	28085440	2095	2095	2095	2095	0
147	20241113	190400	28085440	2095	2095	2095	2095	0
148	20241113	190300	28085440	2095	2095	2095	2095	0
149	20241113	190200	28085440	2095	2095	2095	2095	0
150	20241113	190100	28085440	2095	2095	2095	2095	0
151	20241113	190000	28085440	2095	2095	2095	2095	0
152	20241113	185900	28085440	2095	2095	2095	2095	2
153	20241113	185800	28085440	2095	2095	2095	2095	0
154	20241113	185700	28085440	2095	2095	2095	2095	0
155	20241113	185600	28085440	2095	2095	2095	2095	0
156	20241113	185500	28085440	2095	2095	2095	2095	0
157	20241113	185400	28085440	2095	2095	2095	2095	0
158	20241113	185300	28085440	2095	2095	2095	2095	0
159	20241113	185200	28085440	2095	2095	2095	2095	0
160	20241113	185100	28085440	2095	2095	2095	2095	0
161	20241113	185000	28085440	2095	2095	2095	2095	0
162	20241113	184900	28085440	2095	2095	2095	2095	0
163	20241113	184800	28085440	2095	2095	2095	2095	0
164	20241113	184700	28085440	2095	2095	2095	2095	0
165	20241113	184600	28085440	2095	2095	2095	2095	0
166	20241113	184500	28085440	2095	2095	2095	2095	0
167	20241113	184400	28085440	2095	2095	2095	2095	0
168	20241113	184300	28085440	2095	2095	2095	2095	0
169	20241113	184200	28085440	2095	2095	2095	2095	0
170	20241113	184100	28085440	2095	2095	2095	2095	0
171	20241113	184000	28085440	2095	2095	2095	2095	0
172	20241113	183900	28085440	2095	2095	2095	2095	0
173	20241113	183800	28085440	2095	2095	2095	2095	0
174	20241113	183700	28085440	2095	2095	2095	2095	0
175	20241113	183600	28085440	2095	2095	2095	2095	0
176	20241113	183500	28085440	2095	2095	2095	2095	0
177	20241113	183400	28085440	2095	2095	2095	2095	0
178	20241113	183300	28085440	2095	2095	2095	2095	0
179	20241113	183200	28085440	2095	2095	2095	2095	0
180	20241113	183100	28085440	2095	2095	2095	2095	0
181	20241113	183000	28085440	2095	2095	2095	2095	0
182	20241113	182900	28085440	2095	2095	2095	2095	2
183	20241113	182800	28085440	2095	2095	2095	2095	0
184	20241113	182700	28085440	2095	2095	2095	2095	0
185	20241113	182600	28085440	2095	2095	2095	2095	0
186	20241113	182500	28085440	2095	2095	2095	2095	0
187	20241113	182400	28085440	2095	2095	2095	2095	0
188	20241113	182300	28085440	2095	2095	2095	2095	0
189	20241113	182200	28085440	2095	2095	2095	2095	0
190	20241113	182100	28085440	2095	2095	2095	2095	0
191	20241113	182000	28085440	2095	2095	2095	2095	0
192	20241113	181900	28085440	2095	2095	2095	2095	0
193	20241113	181800	28085440	2095	2095	2095	2095	0
194	20241113	181700	28085440	2095	2095	2095	2095	0
195	20241113	181600	28085440	2095	2095	2095	2095	0
196	20241113	181500	28085440	2095	2095	2095	2095	0
197	20241113	181400	28085440	2095	2095	2095	2095	0
198	20241113	181300	28085440	2095	2095	2095	2095	0
199	20241113	181200	28085440	2095	2095	2095	2095	0
200	20241113	181100	28085440	2095	2095	2095	2095	0
201	20241113	181000	28085440	2095	2095	2095	2095	0
202	20241113	180900	28085440	2095	2095	2095	2095	0
203	20241113	180800	28085440	2095	2095	2095	2095	0
204	20241113	180700	28085440	2095	2095	2095	2095	0
205	20241113	180600	28085440	2095	2095	2095	2095	0
206	20241113	180500	28085440	2095	2095	2095	2095	0
207	20241113	180400	28085440	2095	2095	2095	2095	0
208	20241113	180300	28085440	2095	2095	2095	2095	0
209	20241113	180200	28085440	2095	2095	2095	2095	0
210	20241113	180100	28085440	2095	2095	2095	2095	0
211	20241113	180000	28085440	2095	2095	2095	2095	0
212	20241113	175900	28085440	2095	2095	2095	2095	2
213	20241113	175800	28085440	2095	2095	2095	2095	0
214	20241113	175700	28085440	2095	2095	2095	2095	0
215	20241113	175600	28085440	2095	2095	2095	2095	0
216	20241113	175500	28085440	2095	2095	2095	2095	0
217	20241113	175400	28085440	2095	2095	2095	2095	0
218	20241113	175300	28085440	2095	2095	2095	2095	0
219	20241113	175200	28085440	2095	2095	2095	2095	0
220	20241113	175100	28085440	2095	2095	2095	2095	0
221	20241113	175000	28085440	2095	2095	2095	2095	0
222	20241113	174900	28085440	2095	2095	2095	2095	0
223	20241113	174800	28085440	2095	2095	2095	2095	0
224	20241113	174700	28085440	2095	2095	2095	2095	0
225	20241113	174600	28085440	2095	2095	2095	2095	0
226	20241113	174500	28085440	2095	2095	2095	2095	0
227	20241113	174400	28085440	2095	2095	2095	2095	0
228	20241113	174300	28085440	2095	2095	2095	2095	0
229	20241113	174200	28085440	2095	2095	2095	2095	0
230	20241113	174100	28085440	2095	2095	2095	2095	0
231	20241113	174000	28085440	2095	2095	2095	2095	0
232	20241113	173900	28085440	2095	2095	2095	2095	0
233	20241113	173800	28085440	2095	2095	2095	2095	0
234	20241113	173700	28085440	2095	2095	2095	2095	0
235	20241113	173600	28085440	2095	2095	2095	2095	0
236	20241113	173500	28085440	2095	2095	2095	2095	0
237	20241113	173400	28085440	2095	2095	2095	2095	0
238	20241113	173300	28085440	2095	2095	2095	2095	0
239	20241113	173200	28085440	2095	2095	2095	2095	0
240	20241113	173100	28085440	2095	2095	2095	2095	0
241	20241113	173000	28085440	2095	2095	2095	2095	0
242	20241113	172900	28085440	2095	2095	2095	2095	2
243	20241113	172800	28085440	2095	2095	2095	2095	0
244	20241113	172700	28085440	2095	2095	2095	2095	0
245	20241113	172600	28085440	2095	2095	2095	2095	0
246	20241113	172500	28085440	2095	2095	2095	2095	0
247	20241113	172400	28085440	2095	2095	2095	2095	0
248	20241113	172300	28085440	2095	2095	2095	2095	0
249	20241113	172200	28085440	2095	2095	2095	2095	0
250	20241113	172100	28085440	2095	2095	2095	2095	0
251	20241113	172000	28085440	2095	2095	2095	2095	0
252	20241113	171900	28085440	2095	2095	2095	2095	0
253	20241113	171800	28085440	2095	2095	2095	2095	0
254	20241113	171700	28085440	2095	2095	2095	2095	0
255	20241113	171600	28085440	2095	2095	2095	2095	0
256	20241113	171500	28085440	2095	2095	2095	2095	0
257	20241113	171400	28085440	2095	2095	2095	2095	0
258	20241113	171300	28085440	2095	2095	2095	2095	0
259	20241113	171200	28085440	2095	2095	2095	2095	0
260	20241113	171100	28085440	2095	2095	2095	2095	0
261	20241113	171000	28085440	2095	2095	2095	2095	0
262	20241113	170900	28085440	2095	2095	2095	2095	0
263	20241113	170800	28085440	2095	2095	2095	2095	0
264	20241113	170700	28085440	2095	2095	2095	2095	0
265	20241113	170600	28085440	2095	2095	2095	2095	0
266	20241113	170500	28085440	2095	2095	2095	2095	0
267	20241113	170400	28085440	2095	2095	2095	2095	0
268	20241113	170300	28085440	2095	2095	2095	2095	0
269	20241113	170200	28085440	2095	2095	2095	2095	0
270	20241113	170100	28085440	2095	2095	2095	2095	0
271	20241113	170000	28085440	2095	2095	2095	2095	0
272	20241113	165900	28085440	2095	2095	2095	2095	2
273	20241113	165800	28085440	2095	2095	2095	2095	0
274	20241113	165700	28085440	2095	2095	2095	2095	0
275	20241113	165600	28085440	2095	2095	2095	2095	0
276	20241113	165500	28085440	2095	2095	2095	2095	0
277	20241113	165400	28085440	2095	2095	2095	2095	0
278	20241113	165300	28085440	2095	2095	2095	2095	0
279	20241113	165200	28085440	2095	2095	2095	2095	0
280	20241113	165100	28085440	2095	2095	2095	2095	0
281	20241113	165000	28085440	2095	2095	2095	2095	0
282	20241113	164900	28085440	2095	2095	2095	2095	0
283	20241113	164800	28085440	2095	2095	2095	2095	0
284	20241113	164700	28085440	2095	2095	2095	2095	0
285	20241113	164600	28085440	2095	2095	2095	2095	0
286	20241113	164500	28085440	2095	2095	2095	2095	0
287	20241113	164400	28085440	2095	2095	2095	2095	0
288	20241113	164300	28085440	2095	2095	2095	2095	0
289	20241113	164200	28085440	2095	2095	2095	2095	0
290	20241113	164100	28085440	2095	2095	2095	2095	0
291	20241113	164000	28085440	2095	2095	2095	2095	0
292	20241113	163900	28085440	2095	2095	2095	2095	0
293	20241113	163800	28085440	2095	2095	2095	2095	0
294	20241113	163700	28085440	2095	2095	2095	2095	0
295	20241113	163600	28085440	2095	2095	2095	2095	0
296	20241113	163500	28085440	2095	2095	2095	2095	0
297	20241113	163400	28085440	2095	2095	2095	2095	0
298	20241113	163300	28085440	2095	2095	2095	2095	0
299	20241113	163200	28085440	2095	2095	2095	2095	0
300	20241113	163100	28085440	2095	2095	2095	2095	0
301	20241113	163000	28085440	2095	2095	2095	2095	0
302	20241113	162900	28085440	2095	2095	2095	2095	2
303	20241113	162800	28085440	2095	2095	2095	2095	0
304	20241113	162700	28085440	2095	2095	2095	2095	0
305	20241113	162600	28085440	2095	2095	2095	2095	0
306	20241113	162500	28085440	2095	2095	2095	2095	0
307	20241113	162400	28085440	2095	2095	2095	2095	0
308	20241113	162300	28085440	2095	2095	2095	2095	0
309	20241113	162200	28085440	2095	2095	2095	2095	0
310	20241113	162100	28085440	2095	2095	2095	2095	0
311	20241113	162000	28085440	2095	2095	2095	2095	0
312	20241113	161900	28085440	2095	2095	2095	2095	0
313	20241113	161800	28085440	2095	2095	2095	2095	0
314	20241113	161700	28085440	2095	2095	2095	2095	0
315	20241113	161600	28085440	2095	2095	2095	2095	0
316	20241113	161500	28085440	2095	2095	2095	2095	0
317	20241113	161400	28085440	2095	2095	2095	2095	0
318	20241113	161300	28085440	2095	2095	2095	2095	0
319	20241113	161200	28085440	2095	2095	2095	2095	0
320	20241113	161100	28085440	2095	2095	2095	2095	0
321	20241113	161000	28085440	2095	2095	2095	2095	0
322	20241113	160900	28085440	2095	2095	2095	2095	0
323	20241113	160800	28085440	2095	2095	2095	2095	0
324	20241113	160700	28085440	2095	2095	2095	2095	0
325	20241113	160600	28085440	2095	2095	2095	2095	0
326	20241113	160500	28085440	2095	2095	2095	2095	0
327	20241113	160400	28085440	2095	2095	2095	2095	0
328	20241113	160300	28085440	2095	2095	2095	2095	0
329	20241113	160200	28085440	2095	2095	2095	2095	0
330	20241113	160100	28085440	2095	2095	2095	2095	0
331	20241113	160000	28085440	2095	2095	2095	2095	0
332	20241113	155900	28085440	2095	2095	2095	2095	2
333	20241113	155800	28085440	2095	2095	2095	2095	0
334	20241113	155700	28085440	2095	2095	2095	2095	0
335	20241113	155600	28085440	2095	2095	2095	2095	0
336	20241113	155500	28085440	2095	2095	2095	2095	0
337	20241113	155400	28085440	2095	2095	2095	2095	0
338	20241113	155300	28085440	2095	2095	2095	2095	0
339	20241113	155200	28085440	2095	2095	2095	2095	0
340	20241113	155100	28085440	2095	2095	2095	2095	0
341	20241113	155000	28085440	2095	2095	2095	2095	0
342	20241113	154900	28085440	2095	2095	2095	2095	0
343	20241113	154800	28085440	2095	2095	2095	2095	0
344	20241113	154700	28085440	2095	2095	2095	2095	0
345	20241113	154600	28085440	2095	2095	2095	2095	0
346	20241113	154500	28085440	2095	2095	2095	2095	0
347	20241113	154400	28085440	2095	2095	2095	2095	0
348	20241113	154300	28085440	2095	2095	2095	2095	0
349	20241113	154200	28085440	2095	2095	2095	2095	0
350	20241113	154100	28085440	2095	2095	2095	2095	0
351	20241113	154000	28085440	2095	2095	2095	2095	0
352	20241113	153900	28085440	2095	2095	2095	2095	0
353	20241113	153800	28085440	2095	2095	2095	2095	0
354	20241113	153700	28085440	2095	2095	2095	2095	0
355	20241113	153600	28085440	2095	2095	2095	2095	0
356	20241113	153500	28085440	2095	2095	2095	2095	0
357	20241113	153400	28085440	2095	2095	2095	2095	0
358	20241113	153300	28085440	2095	2095	2095	2095	0
359	20241113	153200	28085440	2095	2095	2095	2095	0
360	20241113	153100	28085440	2095	2095	2095	2095	0
361	20241113	153000	28085440	2095	2095	2095	2095	0
362	20241113	152900	28085440	2095	2095	2095	2095	0
363	20241113	152800	28085440	2095	2095	2095	2095	0
364	20241113	152700	28085440	2095	2095	2095	2095	0
365	20241113	152600	28085440	2095	2095	2095	2095	0
366	20241113	152500	28085440	2095	2095	2095	2095	0
367	20241113	152400	28085440	2095	2095	2095	2095	0
368	20241113	152300	28085440	2095	2095	2095	2095	0
369	20241113	152200	28085440	2095	2095	2095	2095	0
370	20241113	152100	28085440	2095	2095	2095	2095	0
371	20241113	152000	28085440	2095	2095	2095	2095	0
372	20241113	151900	28085440	2095	2095	2095	2095	2
373	20241113	151800	28081250	2085	2085	2085	2085	0
374	20241113	151700	28081250	2085	2085	2085	2085	0
375	20241113	151600	28081250	2085	2085	2085	2085	0
376	20241113	151500	28081250	2085	2085	2085	2085	0
377	20241113	151400	28081250	2085	2085	2085	2085	0
378	20241113	151300	28081250	2085	2085	2085	2085	0
379	20241113	151200	28081250	2085	2085	2085	2085	0
380	20241113	151100	28081250	2085	2085	2085	2085	0
381	20241113	151000	28081250	2085	2085	2085	2085	0
382	20241113	150900	28081250	2085	2085	2085	2085	0
383	20241113	150800	28081250	2085	2085	2085	2085	0
384	20241113	150700	28081250	2085	2085	2085	2085	0
385	20241113	150600	28081250	2085	2085	2085	2085	0
386	20241113	150500	28081250	2085	2085	2085	2085	0
387	20241113	150400	28081250	2085	2085	2085	2085	0
388	20241113	150300	28081250	2085	2085	2085	2085	0
389	20241113	150200	28081250	2085	2085	2085	2085	0
390	20241113	150100	28081250	2085	2085	2085	2085	0
391	20241113	150000	28081250	2085	2085	2085	2085	0
392	20241113	145900	28081250	2085	2085	2085	2085	249
393	20241113	145800	27562085	2085	2085	2085	2085	0
394	20241113	145700	27562085	2085	2085	2085	2085	0
395	20241113	145600	27562085	2085	2085	2085	2085	0
396	20241113	145500	27562085	2085	2085	2085	2085	0
397	20241113	145400	27562085	2085	2085	2085	2085	0
398	20241113	145300	27562085	2085	2085	2085	2085	0
399	20241113	145200	27562085	2085	2085	2085	2085	0
400	20241113	145100	27562085	2085	2085	2085	2085	0
401	20241113	145000	27562085	2085	2085	2085	2085	0
402	20241113	144900	27562085	2085	2085	2085	2085	0
403	20241113	144800	27562085	2085	2085	2085	2085	0
404	20241113	144700	27562085	2085	2085	2085	2085	0
405	20241113	144600	27562085	2085	2085	2085	2085	0
406	20241113	144500	27562085	2085	2085	2085	2085	0
407	20241113	144400	27562085	2085	2085	2085	2085	0
408	20241113	144300	27562085	2085	2085	2085	2085	0
409	20241113	144200	27562085	2085	2085	2085	2085	0
410	20241113	144100	27562085	2085	2085	2085	2085	0
411	20241113	144000	27562085	2085	2085	2085	2085	0
412	20241113	143900	27562085	2085	2085	2085	2085	0
413	20241113	143800	27562085	2085	2085	2085	2085	0
414	20241113	143700	27562085	2085	2085	2085	2085	0
415	20241113	143600	27562085	2085	2085	2085	2085	0
416	20241113	143500	27562085	2085	2085	2085	2085	0
417	20241113	143400	27562085	2085	2085	2085	2085	0
418	20241113	143300	27562085	2085	2085	2085	2085	0
419	20241113	143200	27562085	2085	2085	2085	2085	0
420	20241113	143100	27562085	2085	2085	2085	2085	0
421	20241113	143000	27562085	2085	2085	2085	2085	0
422	20241113	142900	27562085	2085	2085	2085	2085	0
423	20241113	142800	27562085	2085	2085	2085	2085	9
424	20241113	142700	27543320	2085	2085	2085	2085	0
425	20241113	142600	27543320	2085	2085	2085	2085	9
426	20241113	142500	27524555	2085	2085	2085	2085	0
427	20241113	142400	27524555	2085	2085	2085	2085	9
428	20241113	142300	27505790	2085	2085	2085	2085	9
429	20241113	142200	27487025	2085	2085	2085	2085	0
430	20241113	142100	27487025	2085	2085	2085	2085	9
431	20241113	142000	27468260	2085	2085	2085	2085	0
432	20241113	141900	27468260	2085	2085	2085	2085	9
433	20241113	141800	27449495	2085	2085	2085	2085	9
434	20241113	141700	27430730	2085	2085	2085	2085	0
435	20241113	141600	27430730	2085	2085	2085	2085	9
436	20241113	141500	27411965	2085	2085	2085	2085	0
437	20241113	141400	27411965	2085	2085	2085	2085	9
438	20241113	141300	27393200	2085	2085	2085	2085	9
439	20241113	141200	27374435	2085	2085	2085	2085	0
440	20241113	141100	27374435	2085	2085	2085	2085	9
441	20241113	141000	27355670	2085	2085	2085	2085	0
442	20241113	140900	27355670	2085	2085	2085	2085	9
443	20241113	140800	27336905	2085	2085	2085	2085	9
444	20241113	140700	27318140	2085	2085	2085	2085	0
445	20241113	140600	27318140	2085	2085	2085	2085	9
446	20241113	140500	27299375	2085	2085	2085	2085	0
447	20241113	140400	27299375	2085	2085	2085	2085	9
448	20241113	140300	27280610	2085	2090	2090	2085	7
449	20241113	140200	27266000	2085	2085	2085	2085	0
450	20241113	140100	27266000	2085	2085	2085	2085	9
451	20241113	140000	27247235	2085	2085	2085	2085	0
452	20241113	135900	27247235	2085	2085	2085	2085	9
453	20241113	135800	27228470	2085	2085	2085	2085	9
454	20241113	135700	27209705	2085	2085	2085	2085	0
455	20241113	135600	27209705	2085	2085	2085	2085	9
456	20241113	135500	27190940	2085	2085	2085	2085	4
457	20241113	135400	27182600	2085	2085	2085	2085	5
458	20241113	135300	27172175	2085	2085	2085	2085	9
459	20241113	135200	27153410	2085	2085	2085	2085	0
460	20241113	135100	27153410	2085	2085	2085	2085	9
461	20241113	135000	27134645	2085	2085	2085	2085	9
462	20241113	134900	27115880	2085	2085	2085	2085	0
463	20241113	134800	27115880	2085	2085	2085	2085	9
464	20241113	134700	27097115	2085	2085	2085	2085	0
465	20241113	134600	27097115	2085	2085	2085	2085	9
466	20241113	134500	27078350	2085	2085	2085	2085	9
467	20241113	134400	27059585	2085	2085	2085	2085	0
468	20241113	134300	27059585	2085	2085	2085	2085	9
469	20241113	134200	27040820	2085	2085	2085	2085	0
470	20241113	134100	27040820	2085	2085	2085	2085	9
471	20241113	134000	27022055	2085	2085	2085	2085	9
472	20241113	133900	27003290	2085	2085	2085	2085	0
473	20241113	133800	27003290	2085	2085	2085	2085	9
474	20241113	133700	26984525	2085	2085	2085	2085	0
475	20241113	133600	26984525	2085	2085	2085	2085	9
476	20241113	133500	26965760	2085	2085	2085	2085	0
477	20241113	133400	26965760	2085	2085	2085	2085	0
478	20241113	133300	26965760	2085	2085	2085	2085	0
479	20241113	133200	26965760	2085	2085	2085	2085	0
480	20241113	133100	26965760	2085	2085	2085	2085	0
481	20241113	133000	26965760	2085	2085	2085	2085	0
482	20241113	132900	26965760	2085	2085	2085	2085	0
483	20241113	132800	26965760	2085	2085	2085	2085	0
484	20241113	132700	26965760	2085	2085	2085	2085	0
485	20241113	132600	26965760	2085	2085	2085	2085	0
486	20241113	132500	26965760	2085	2085	2085	2085	0
487	20241113	132400	26965760	2085	2085	2085	2085	0
488	20241113	132300	26965760	2085	2085	2085	2085	0
489	20241113	132200	26965760	2085	2085	2085	2085	0
490	20241113	132100	26965760	2085	2085	2085	2085	0
491	20241113	132000	26965760	2085	2085	2085	2085	0
492	20241113	131900	26965760	2085	2085	2085	2085	0
493	20241113	131800	26965760	2085	2085	2085	2085	0
494	20241113	131700	26965760	2085	2085	2085	2085	11
495	20241113	131600	26942825	2090	2090	2090	2090	0
496	20241113	131500	26942825	2090	2090	2090	2090	0
497	20241113	131400	26942825	2090	2090	2090	2090	0
498	20241113	131300	26942825	2090	2090	2090	2090	0
499	20241113	131200	26942825	2090	2090	2090	2090	0
500	20241113	131100	26942825	2090	2090	2090	2090	0
501	20241113	131000	26942825	2090	2090	2090	2090	0
502	20241113	130900	26942825	2090	2090	2090	2090	0
503	20241113	130800	26942825	2090	2090	2090	2090	0
504	20241113	130700	26942825	2090	2090	2090	2090	0
505	20241113	130600	26942825	2090	2090	2090	2090	0
506	20241113	130500	26942825	2090	2090	2090	2090	0
507	20241113	130400	26942825	2090	2090	2090	2090	0
508	20241113	130300	26942825	2090	2090	2090	2090	0
509	20241113	130200	26942825	2090	2090	2090	2090	0
510	20241113	130100	26942825	2090	2090	2090	2090	0
511	20241113	130000	26942825	2090	2090	2090	2090	0
512	20241113	125900	26942825	2090	2090	2090	2090	0
513	20241113	125800	26942825	2090	2090	2090	2090	0
514	20241113	125700	26942825	2090	2090	2090	2090	0
515	20241113	125600	26942825	2090	2090	2090	2090	0
516	20241113	125500	26942825	2090	2090	2090	2090	0
517	20241113	125400	26942825	2090	2090	2090	2090	0
518	20241113	125300	26942825	2090	2090	2090	2090	0
519	20241113	125200	26942825	2090	2090	2090	2090	0
520	20241113	125100	26942825	2090	2090	2090	2090	0
521	20241113	125000	26942825	2090	2090	2090	2090	0
522	20241113	124900	26942825	2090	2090	2090	2090	0
523	20241113	124800	26942825	2090	2090	2090	2090	0
524	20241113	124700	26942825	2090	2090	2090	2090	0
525	20241113	124600	26942825	2090	2090	2090	2090	0
526	20241113	124500	26942825	2090	2090	2090	2090	0
527	20241113	124400	26942825	2090	2090	2090	2090	0
528	20241113	124300	26942825	2090	2090	2090	2090	0
529	20241113	124200	26942825	2090	2090	2090	2090	0
530	20241113	124100	26942825	2090	2090	2090	2090	0
531	20241113	124000	26942825	2090	2090	2090	2090	0
532	20241113	123900	26942825	2090	2090	2090	2090	0
533	20241113	123800	26942825	2090	2090	2090	2090	0
534	20241113	123700	26942825	2090	2090	2090	2090	0
535	20241113	123600	26942825	2090	2090	2090	2090	0
536	20241113	123500	26942825	2090	2090	2090	2090	0
537	20241113	123400	26942825	2090	2090	2090	2090	0
538	20241113	123300	26942825	2090	2090	2090	2090	0
539	20241113	123200	26942825	2090	2090	2090	2090	0
540	20241113	123100	26942825	2090	2090	2090	2090	0
541	20241113	123000	26942825	2090	2090	2090	2090	0
542	20241113	122900	26942825	2090	2090	2090	2090	0
543	20241113	122800	26942825	2090	2090	2090	2090	0
544	20241113	122700	26942825	2090	2090	2090	2090	0
545	20241113	122600	26942825	2090	2090	2090	2090	0
546	20241113	122500	26942825	2090	2090	2090	2090	0
547	20241113	122400	26942825	2090	2090	2090	2090	0
548	20241113	122300	26942825	2090	2090	2090	2090	0
549	20241113	122200	26942825	2090	2090	2090	2090	0
550	20241113	122100	26942825	2090	2090	2090	2090	0
551	20241113	122000	26942825	2090	2090	2090	2090	0
552	20241113	121900	26942825	2090	2090	2090	2090	0
553	20241113	121800	26942825	2090	2090	2090	2090	0
554	20241113	121700	26942825	2090	2090	2090	2090	0
555	20241113	121600	26942825	2090	2090	2090	2090	0
556	20241113	121500	26942825	2090	2090	2090	2090	0
557	20241113	121400	26942825	2090	2090	2090	2090	0
558	20241113	121300	26942825	2090	2090	2090	2090	0
559	20241113	121200	26942825	2090	2090	2090	2090	0
560	20241113	121100	26942825	2090	2090	2090	2090	0
561	20241113	121000	26942825	2090	2090	2090	2090	0
562	20241113	120900	26942825	2090	2090	2090	2090	0
563	20241113	120800	26942825	2090	2090	2090	2090	0
564	20241113	120700	26942825	2090	2090	2090	2090	0
565	20241113	120600	26942825	2090	2090	2090	2090	0
566	20241113	120500	26942825	2090	2090	2090	2090	0
567	20241113	120400	26942825	2090	2090	2090	2090	0
568	20241113	120300	26942825	2090	2090	2090	2090	0
569	20241113	120200	26942825	2090	2090	2090	2090	0
570	20241113	120100	26942825	2090	2090	2090	2090	0
571	20241113	120000	26942825	2090	2090	2090	2090	0
572	20241113	115900	26942825	2090	2090	2090	2090	36
573	20241113	115800	26867585	2085	2085	2085	2085	0
574	20241113	115700	26867585	2085	2085	2085	2085	0
575	20241113	115600	26867585	2085	2085	2085	2085	0
576	20241113	115500	26867585	2085	2085	2085	2085	0
577	20241113	115400	26867585	2085	2085	2085	2085	0
578	20241113	115300	26867585	2085	2085	2085	2085	0
579	20241113	115200	26867585	2085	2085	2085	2085	0
580	20241113	115100	26867585	2085	2085	2085	2085	0
581	20241113	115000	26867585	2085	2085	2085	2085	0
582	20241113	114900	26867585	2085	2085	2085	2085	0
583	20241113	114800	26867585	2085	2085	2085	2085	0
584	20241113	114700	26867585	2085	2085	2085	2085	0
585	20241113	114600	26867585	2085	2085	2085	2085	0
586	20241113	114500	26867585	2085	2085	2085	2085	0
587	20241113	114400	26867585	2085	2085	2085	2085	0
588	20241113	114300	26867585	2085	2085	2085	2085	0
589	20241113	114200	26867585	2085	2085	2085	2085	217
590	20241113	114100	26415140	2085	2085	2085	2085	0
591	20241113	114000	26415140	2085	2085	2085	2085	0
592	20241113	113900	26415140	2085	2085	2085	2085	0
593	20241113	113800	26415140	2085	2085	2085	2085	0
594	20241113	113700	26415140	2085	2085	2085	2085	0
595	20241113	113600	26415140	2085	2085	2085	2085	0
596	20241113	113500	26415140	2085	2085	2085	2085	500
597	20241113	113400	25372640	2085	2085	2085	2085	0
598	20241113	113300	25372640	2085	2085	2085	2085	0
599	20241113	113200	25372640	2085	2085	2085	2085	0
600	20241113	113100	25372640	2085	2085	2085	2085	0
601	20241113	113000	25372640	2085	2085	2085	2085	0
602	20241113	112900	25372640	2085	2085	2085	2085	0
603	20241113	112800	25372640	2085	2085	2085	2085	0
604	20241113	112700	25372640	2085	2085	2085	2085	0
605	20241113	112600	25372640	2085	2085	2085	2085	0
606	20241113	112500	25372640	2085	2085	2085	2085	0
607	20241113	112400	25372640	2085	2085	2085	2085	0
608	20241113	112300	25372640	2085	2085	2085	2085	0
609	20241113	112200	25372640	2085	2085	2085	2085	0
610	20241113	112100	25372640	2085	2085	2085	2085	0
611	20241113	112000	25372640	2085	2085	2085	2085	0
612	20241113	111900	25372640	2085	2085	2085	2085	0
613	20241113	111800	25372640	2085	2085	2085	2085	0
614	20241113	111700	25372640	2085	2085	2085	2085	0
615	20241113	111600	25372640	2085	2085	2085	2085	0
616	20241113	111500	25372640	2085	2085	2085	2085	0
617	20241113	111400	25372640	2085	2085	2085	2085	0
618	20241113	111300	25372640	2085	2085	2085	2085	0
619	20241113	111200	25372640	2085	2085	2085	2085	0
620	20241113	111100	25372640	2085	2085	2085	2085	0
621	20241113	111000	25372640	2085	2085	2085	2085	0
622	20241113	110900	25372640	2085	2085	2085	2085	0
623	20241113	110800	25372640	2085	2085	2085	2085	0
624	20241113	110700	25372640	2085	2085	2085	2085	0
625	20241113	110600	25372640	2085	2085	2085	2085	0
626	20241113	110500	25372640	2085	2085	2085	2085	0
627	20241113	110400	25372640	2085	2085	2085	2085	0
628	20241113	110300	25372640	2085	2090	2090	2085	6069
629	20241113	110200	12713430	2090	2090	2090	2090	0
630	20241113	110100	12713430	2090	2090	2090	2090	0
631	20241113	110000	12713430	2090	2090	2090	2090	0
632	20241113	105900	12713430	2090	2090	2090	2090	0
633	20241113	105800	12713430	2090	2090	2090	2090	0
634	20241113	105700	12713430	2090	2090	2090	2090	0
635	20241113	105600	12713430	2090	2090	2090	2090	0
636	20241113	105500	12713430	2090	2090	2090	2090	0
637	20241113	105400	12713430	2090	2090	2090	2090	0
638	20241113	105300	12713430	2090	2090	2090	2090	0
639	20241113	105200	12713430	2090	2090	2090	2090	0
640	20241113	105100	12713430	2090	2090	2090	2090	0
641	20241113	105000	12713430	2090	2090	2090	2090	0
642	20241113	104900	12713430	2090	2090	2090	2090	0
643	20241113	104800	12713430	2090	2090	2090	2090	0
644	20241113	104700	12713430	2090	2090	2090	2090	0
645	20241113	104600	12713430	2090	2090	2090	2090	0
646	20241113	104500	12713430	2090	2090	2090	2090	0
647	20241113	104400	12713430	2090	2090	2090	2090	0
648	20241113	104300	12713430	2090	2090	2090	2090	0
649	20241113	104200	12713430	2090	2090	2090	2090	0
650	20241113	104100	12713430	2090	2090	2090	2090	0
651	20241113	104000	12713430	2090	2090	2090	2090	0
652	20241113	103900	12713430	2090	2090	2090	2090	0
653	20241113	103800	12713430	2090	2090	2090	2090	0
654	20241113	103700	12713430	2090	2090	2090	2090	0
655	20241113	103600	12713430	2090	2090	2090	2090	0
656	20241113	103500	12713430	2090	2090	2090	2090	0
657	20241113	103400	12713430	2090	2090	2090	2090	0
658	20241113	103300	12713430	2090	2090	2090	2090	0
659	20241113	103200	12713430	2090	2090	2090	2090	0
660	20241113	103100	12713430	2090	2090	2090	2090	0
661	20241113	103000	12713430	2090	2090	2090	2090	0
662	20241113	102900	12713430	2090	2090	2090	2090	0
663	20241113	102800	12713430	2090	2090	2090	2090	0
664	20241113	102700	12713430	2090	2090	2090	2090	0
665	20241113	102600	12713430	2090	2090	2090	2090	0
666	20241113	102500	12713430	2090	2090	2090	2090	0
667	20241113	102400	12713430	2090	2090	2090	2090	0
668	20241113	102300	12713430	2090	2090	2090	2090	0
669	20241113	102200	12713430	2090	2090	2090	2090	0
670	20241113	102100	12713430	2090	2090	2090	2090	0
671	20241113	102000	12713430	2090	2090	2090	2090	0
672	20241113	101900	12713430	2090	2090	2090	2090	0
673	20241113	101800	12713430	2090	2090	2090	2090	0
674	20241113	101700	12713430	2090	2090	2090	2090	0
675	20241113	101600	12713430	2090	2090	2090	2090	0
676	20241113	101500	12713430	2090	2090	2090	2090	0
677	20241113	101400	12713430	2090	2090	2090	2090	0
678	20241113	101300	12713430	2090	2090	2090	2090	0
679	20241113	101200	12713430	2090	2090	2090	2090	0
680	20241113	101100	12713430	2090	2090	2090	2090	0
681	20241113	101000	12713430	2090	2090	2090	2090	0
682	20241113	100900	12713430	2090	2090	2090	2090	0
683	20241113	100800	12713430	2090	2090	2090	2090	0
684	20241113	100700	12713430	2090	2090	2090	2090	0
685	20241113	100600	12713430	2090	2090	2090	2090	0
686	20241113	100500	12713430	2090	2090	2090	2090	0
687	20241113	100400	12713430	2090	2090	2090	2090	0
688	20241113	100300	12713430	2090	2090	2090	2090	0
689	20241113	100200	12713430	2090	2090	2090	2090	30
690	20241113	100100	12650730	2090	2090	2090	2090	0
691	20241113	100000	12650730	2090	2090	2090	2090	0
692	20241113	095900	12650730	2090	2090	2090	2090	0
693	20241113	095800	12650730	2090	2090	2090	2090	0
694	20241113	095700	12650730	2090	2090	2090	2090	0
695	20241113	095600	12650730	2090	2090	2090	2090	0
696	20241113	095500	12650730	2090	2090	2090	2090	0
697	20241113	095400	12650730	2090	2090	2090	2090	0
698	20241113	095300	12650730	2090	2090	2090	2090	3500
699	20241113	095200	5335730	2090	2090	2090	2090	0
700	20241113	095100	5335730	2090	2090	2090	2090	0
701	20241113	095000	5335730	2090	2090	2090	2090	0
702	20241113	094900	5335730	2090	2090	2090	2090	0
703	20241113	094800	5335730	2090	2090	2090	2090	0
704	20241113	094700	5335730	2090	2090	2090	2090	0
705	20241113	094600	5335730	2090	2090	2090	2090	0
706	20241113	094500	5335730	2090	2090	2090	2090	0
707	20241113	094400	5335730	2090	2090	2090	2090	0
708	20241113	094300	5335730	2090	2090	2090	2090	0
709	20241113	094200	5335730	2090	2090	2090	2090	0
710	20241113	094100	5335730	2090	2090	2090	2090	0
711	20241113	094000	5335730	2090	2090	2090	2090	0
712	20241113	093900	5335730	2090	2090	2090	2090	0
713	20241113	093800	5335730	2090	2090	2090	2090	0
714	20241113	093700	5335730	2090	2090	2090	2090	0
715	20241113	093600	5335730	2090	2090	2090	2090	0
716	20241113	093500	5335730	2090	2090	2090	2090	0
717	20241113	093400	5335730	2090	2090	2090	2090	9
718	20241113	093300	5316920	2090	2090	2090	2090	38
719	20241113	093200	5237500	2095	2095	2095	2095	0
720	20241113	093100	5237500	2095	2095	2095	2095	0
721	20241113	093000	5237500	2095	2095	2095	2095	0
722	20241113	092900	5237500	2095	2095	2095	2095	0
723	20241113	092800	5237500	2095	2095	2095	2095	1000
724	20241113	092700	3142500	2095	2095	2095	2095	0
725	20241113	092600	3142500	2095	2095	2095	2095	0
726	20241113	092500	3142500	2095	2095	2095	2095	0
727	20241113	092400	3142500	2095	2095	2095	2095	0
728	20241113	092300	3142500	2095	2095	2095	2095	0
729	20241113	092200	3142500	2095	2095	2095	2095	0
730	20241113	092100	3142500	2095	2095	2095	2095	0
731	20241113	092000	3142500	2095	2095	2095	2095	0
732	20241113	091900	3142500	2095	2095	2095	2095	0
733	20241113	091800	3142500	2095	2095	2095	2095	0
734	20241113	091700	3142500	2095	2095	2095	2095	0
735	20241113	091600	3142500	2095	2095	2095	2095	0
736	20241113	091500	3142500	2095	2095	2095	2095	0
737	20241113	091400	3142500	2095	2095	2095	2095	0
738	20241113	091300	3142500	2095	2095	2095	2095	0
739	20241113	091200	3142500	2095	2095	2095	2095	0
740	20241113	091100	3142500	2095	2095	2095	2095	0
741	20241113	091000	3142500	2095	2095	2095	2095	0
742	20241113	090900	3142500	2095	2095	2095	2095	0
743	20241113	090800	3142500	2095	2095	2095	2095	0
744	20241113	090700	3142500	2095	2095	2095	2095	0
745	20241113	090600	3142500	2095	2095	2095	2095	1500
746	20241113	090500	0	2100	2100	2100	2100	0
747	20241113	090400	0	2100	2100	2100	2100	0
748	20241113	090300	0	2100	2100	2100	2100	0
749	20241113	090200	0	2100	2100	2100	2100	0
750	20241113	090100	0	2100	2100	2100	2100	0
751	20241113	090000	0	2100	2100	2100	2100	0