KissMeData/440820/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	213100	4900880	2090	2090	2090	2090	30
3	20241111	213000	4900880	2090	2090	2090	2090	0
4	20241111	212900	4900880	2090	2090	2090	2090	0
5	20241111	212800	4900880	2090	2090	2090	2090	0
6	20241111	212700	4900880	2090	2090	2090	2090	0
7	20241111	212600	4900880	2090	2090	2090	2090	0
8	20241111	212500	4900880	2090	2090	2090	2090	0
9	20241111	212400	4900880	2090	2090	2090	2090	0
10	20241111	212300	4900880	2090	2090	2090	2090	0
11	20241111	212200	4900880	2090	2090	2090	2090	0
12	20241111	212100	4900880	2090	2090	2090	2090	0
13	20241111	212000	4900880	2090	2090	2090	2090	0
14	20241111	211900	4900880	2090	2090	2090	2090	0
15	20241111	211800	4900880	2090	2090	2090	2090	0
16	20241111	211700	4900880	2090	2090	2090	2090	0
17	20241111	211600	4900880	2090	2090	2090	2090	0
18	20241111	211500	4900880	2090	2090	2090	2090	0
19	20241111	211400	4900880	2090	2090	2090	2090	0
20	20241111	211300	4900880	2090	2090	2090	2090	0
21	20241111	211200	4900880	2090	2090	2090	2090	0
22	20241111	211100	4900880	2090	2090	2090	2090	0
23	20241111	211000	4900880	2090	2090	2090	2090	0
24	20241111	210900	4900880	2090	2090	2090	2090	0
25	20241111	210800	4900880	2090	2090	2090	2090	0
26	20241111	210700	4900880	2090	2090	2090	2090	0
27	20241111	210600	4900880	2090	2090	2090	2090	0
28	20241111	210500	4900880	2090	2090	2090	2090	0
29	20241111	210400	4900880	2090	2090	2090	2090	0
30	20241111	210300	4900880	2090	2090	2090	2090	0
31	20241111	210200	4900880	2090	2090	2090	2090	0
32	20241111	210100	4900880	2090	2090	2090	2090	30
33	20241111	210000	4900880	2090	2090	2090	2090	0
34	20241111	205900	4900880	2090	2090	2090	2090	0
35	20241111	205800	4900880	2090	2090	2090	2090	0
36	20241111	205700	4900880	2090	2090	2090	2090	0
37	20241111	205600	4900880	2090	2090	2090	2090	0
38	20241111	205500	4900880	2090	2090	2090	2090	0
39	20241111	205400	4900880	2090	2090	2090	2090	0
40	20241111	205300	4900880	2090	2090	2090	2090	0
41	20241111	205200	4900880	2090	2090	2090	2090	0
42	20241111	205100	4900880	2090	2090	2090	2090	0
43	20241111	205000	4900880	2090	2090	2090	2090	0
44	20241111	204900	4900880	2090	2090	2090	2090	0
45	20241111	204800	4900880	2090	2090	2090	2090	0
46	20241111	204700	4900880	2090	2090	2090	2090	0
47	20241111	204600	4900880	2090	2090	2090	2090	0
48	20241111	204500	4900880	2090	2090	2090	2090	0
49	20241111	204400	4900880	2090	2090	2090	2090	0
50	20241111	204300	4900880	2090	2090	2090	2090	0
51	20241111	204200	4900880	2090	2090	2090	2090	0
52	20241111	204100	4900880	2090	2090	2090	2090	0
53	20241111	204000	4900880	2090	2090	2090	2090	0
54	20241111	203900	4900880	2090	2090	2090	2090	0
55	20241111	203800	4900880	2090	2090	2090	2090	0
56	20241111	203700	4900880	2090	2090	2090	2090	0
57	20241111	203600	4900880	2090	2090	2090	2090	0
58	20241111	203500	4900880	2090	2090	2090	2090	0
59	20241111	203400	4900880	2090	2090	2090	2090	0
60	20241111	203300	4900880	2090	2090	2090	2090	0
61	20241111	203200	4900880	2090	2090	2090	2090	0
62	20241111	203100	4900880	2090	2090	2090	2090	30
63	20241111	203000	4900880	2090	2090	2090	2090	0
64	20241111	202900	4900880	2090	2090	2090	2090	0
65	20241111	202800	4900880	2090	2090	2090	2090	0
66	20241111	202700	4900880	2090	2090	2090	2090	0
67	20241111	202600	4900880	2090	2090	2090	2090	0
68	20241111	202500	4900880	2090	2090	2090	2090	0
69	20241111	202400	4900880	2090	2090	2090	2090	0
70	20241111	202300	4900880	2090	2090	2090	2090	0
71	20241111	202200	4900880	2090	2090	2090	2090	0
72	20241111	202100	4900880	2090	2090	2090	2090	0
73	20241111	202000	4900880	2090	2090	2090	2090	0
74	20241111	201900	4900880	2090	2090	2090	2090	0
75	20241111	201800	4900880	2090	2090	2090	2090	0
76	20241111	201700	4900880	2090	2090	2090	2090	0
77	20241111	201600	4900880	2090	2090	2090	2090	0
78	20241111	201500	4900880	2090	2090	2090	2090	0
79	20241111	201400	4900880	2090	2090	2090	2090	0
80	20241111	201300	4900880	2090	2090	2090	2090	0
81	20241111	201200	4900880	2090	2090	2090	2090	0
82	20241111	201100	4900880	2090	2090	2090	2090	0
83	20241111	201000	4900880	2090	2090	2090	2090	0
84	20241111	200900	4900880	2090	2090	2090	2090	0
85	20241111	200800	4900880	2090	2090	2090	2090	0
86	20241111	200700	4900880	2090	2090	2090	2090	0
87	20241111	200600	4900880	2090	2090	2090	2090	0
88	20241111	200500	4900880	2090	2090	2090	2090	0
89	20241111	200400	4900880	2090	2090	2090	2090	0
90	20241111	200300	4900880	2090	2090	2090	2090	0
91	20241111	200200	4900880	2090	2090	2090	2090	0
92	20241111	200100	4900880	2090	2090	2090	2090	30
93	20241111	200000	4900880	2090	2090	2090	2090	0
94	20241111	195900	4900880	2090	2090	2090	2090	0
95	20241111	195800	4900880	2090	2090	2090	2090	0
96	20241111	195700	4900880	2090	2090	2090	2090	0
97	20241111	195600	4900880	2090	2090	2090	2090	0
98	20241111	195500	4900880	2090	2090	2090	2090	0
99	20241111	195400	4900880	2090	2090	2090	2090	0
100	20241111	195300	4900880	2090	2090	2090	2090	0
101	20241111	195200	4900880	2090	2090	2090	2090	0
102	20241111	195100	4900880	2090	2090	2090	2090	0
103	20241111	195000	4900880	2090	2090	2090	2090	0
104	20241111	194900	4900880	2090	2090	2090	2090	0
105	20241111	194800	4900880	2090	2090	2090	2090	0
106	20241111	194700	4900880	2090	2090	2090	2090	0
107	20241111	194600	4900880	2090	2090	2090	2090	0
108	20241111	194500	4900880	2090	2090	2090	2090	0
109	20241111	194400	4900880	2090	2090	2090	2090	0
110	20241111	194300	4900880	2090	2090	2090	2090	0
111	20241111	194200	4900880	2090	2090	2090	2090	0
112	20241111	194100	4900880	2090	2090	2090	2090	0
113	20241111	194000	4900880	2090	2090	2090	2090	0
114	20241111	193900	4900880	2090	2090	2090	2090	0
115	20241111	193800	4900880	2090	2090	2090	2090	0
116	20241111	193700	4900880	2090	2090	2090	2090	0
117	20241111	193600	4900880	2090	2090	2090	2090	0
118	20241111	193500	4900880	2090	2090	2090	2090	0
119	20241111	193400	4900880	2090	2090	2090	2090	0
120	20241111	193300	4900880	2090	2090	2090	2090	0
121	20241111	193200	4900880	2090	2090	2090	2090	0
122	20241111	193100	4900880	2090	2090	2090	2090	30
123	20241111	193000	4900880	2090	2090	2090	2090	0
124	20241111	192900	4900880	2090	2090	2090	2090	0
125	20241111	192800	4900880	2090	2090	2090	2090	0
126	20241111	192700	4900880	2090	2090	2090	2090	0
127	20241111	192600	4900880	2090	2090	2090	2090	0
128	20241111	192500	4900880	2090	2090	2090	2090	0
129	20241111	192400	4900880	2090	2090	2090	2090	0
130	20241111	192300	4900880	2090	2090	2090	2090	0
131	20241111	192200	4900880	2090	2090	2090	2090	0
132	20241111	192100	4900880	2090	2090	2090	2090	0
133	20241111	192000	4900880	2090	2090	2090	2090	0
134	20241111	191900	4900880	2090	2090	2090	2090	0
135	20241111	191800	4900880	2090	2090	2090	2090	0
136	20241111	191700	4900880	2090	2090	2090	2090	0
137	20241111	191600	4900880	2090	2090	2090	2090	0
138	20241111	191500	4900880	2090	2090	2090	2090	0
139	20241111	191400	4900880	2090	2090	2090	2090	0
140	20241111	191300	4900880	2090	2090	2090	2090	0
141	20241111	191200	4900880	2090	2090	2090	2090	0
142	20241111	191100	4900880	2090	2090	2090	2090	0
143	20241111	191000	4900880	2090	2090	2090	2090	0
144	20241111	190900	4900880	2090	2090	2090	2090	0
145	20241111	190800	4900880	2090	2090	2090	2090	0
146	20241111	190700	4900880	2090	2090	2090	2090	0
147	20241111	190600	4900880	2090	2090	2090	2090	0
148	20241111	190500	4900880	2090	2090	2090	2090	0
149	20241111	190400	4900880	2090	2090	2090	2090	0
150	20241111	190300	4900880	2090	2090	2090	2090	0
151	20241111	190200	4900880	2090	2090	2090	2090	0
152	20241111	190100	4900880	2090	2090	2090	2090	30
153	20241111	190000	4900880	2090	2090	2090	2090	0
154	20241111	185900	4900880	2090	2090	2090	2090	0
155	20241111	185800	4900880	2090	2090	2090	2090	0
156	20241111	185700	4900880	2090	2090	2090	2090	0
157	20241111	185600	4900880	2090	2090	2090	2090	0
158	20241111	185500	4900880	2090	2090	2090	2090	0
159	20241111	185400	4900880	2090	2090	2090	2090	0
160	20241111	185300	4900880	2090	2090	2090	2090	0
161	20241111	185200	4900880	2090	2090	2090	2090	0
162	20241111	185100	4900880	2090	2090	2090	2090	0
163	20241111	185000	4900880	2090	2090	2090	2090	0
164	20241111	184900	4900880	2090	2090	2090	2090	0
165	20241111	184800	4900880	2090	2090	2090	2090	0
166	20241111	184700	4900880	2090	2090	2090	2090	0
167	20241111	184600	4900880	2090	2090	2090	2090	0
168	20241111	184500	4900880	2090	2090	2090	2090	0
169	20241111	184400	4900880	2090	2090	2090	2090	0
170	20241111	184300	4900880	2090	2090	2090	2090	0
171	20241111	184200	4900880	2090	2090	2090	2090	0
172	20241111	184100	4900880	2090	2090	2090	2090	0
173	20241111	184000	4900880	2090	2090	2090	2090	0
174	20241111	183900	4900880	2090	2090	2090	2090	0
175	20241111	183800	4900880	2090	2090	2090	2090	0
176	20241111	183700	4900880	2090	2090	2090	2090	0
177	20241111	183600	4900880	2090	2090	2090	2090	0
178	20241111	183500	4900880	2090	2090	2090	2090	0
179	20241111	183400	4900880	2090	2090	2090	2090	0
180	20241111	183300	4900880	2090	2090	2090	2090	0
181	20241111	183200	4900880	2090	2090	2090	2090	0
182	20241111	183100	4900880	2090	2090	2090	2090	30
183	20241111	183000	4900880	2090	2090	2090	2090	0
184	20241111	182900	4900880	2090	2090	2090	2090	0
185	20241111	182800	4900880	2090	2090	2090	2090	0
186	20241111	182700	4900880	2090	2090	2090	2090	0
187	20241111	182600	4900880	2090	2090	2090	2090	0
188	20241111	182500	4900880	2090	2090	2090	2090	0
189	20241111	182400	4900880	2090	2090	2090	2090	0
190	20241111	182300	4900880	2090	2090	2090	2090	0
191	20241111	182200	4900880	2090	2090	2090	2090	0
192	20241111	182100	4900880	2090	2090	2090	2090	0
193	20241111	182000	4900880	2090	2090	2090	2090	0
194	20241111	181900	4900880	2090	2090	2090	2090	0
195	20241111	181800	4900880	2090	2090	2090	2090	0
196	20241111	181700	4900880	2090	2090	2090	2090	0
197	20241111	181600	4900880	2090	2090	2090	2090	0
198	20241111	181500	4900880	2090	2090	2090	2090	0
199	20241111	181400	4900880	2090	2090	2090	2090	0
200	20241111	181300	4900880	2090	2090	2090	2090	0
201	20241111	181200	4900880	2090	2090	2090	2090	0
202	20241111	181100	4900880	2090	2090	2090	2090	0
203	20241111	181000	4900880	2090	2090	2090	2090	0
204	20241111	180900	4900880	2090	2090	2090	2090	0
205	20241111	180800	4900880	2090	2090	2090	2090	0
206	20241111	180700	4900880	2090	2090	2090	2090	0
207	20241111	180600	4900880	2090	2090	2090	2090	0
208	20241111	180500	4900880	2090	2090	2090	2090	0
209	20241111	180400	4900880	2090	2090	2090	2090	0
210	20241111	180300	4900880	2090	2090	2090	2090	0
211	20241111	180200	4900880	2090	2090	2090	2090	0
212	20241111	180100	4900880	2090	2090	2090	2090	30
213	20241111	180000	4900880	2090	2090	2090	2090	0
214	20241111	175900	4900880	2090	2090	2090	2090	0
215	20241111	175800	4900880	2090	2090	2090	2090	0
216	20241111	175700	4900880	2090	2090	2090	2090	0
217	20241111	175600	4900880	2090	2090	2090	2090	0
218	20241111	175500	4900880	2090	2090	2090	2090	0
219	20241111	175400	4900880	2090	2090	2090	2090	0
220	20241111	175300	4900880	2090	2090	2090	2090	0
221	20241111	175200	4900880	2090	2090	2090	2090	0
222	20241111	175100	4900880	2090	2090	2090	2090	0
223	20241111	175000	4900880	2090	2090	2090	2090	0
224	20241111	174900	4900880	2090	2090	2090	2090	0
225	20241111	174800	4900880	2090	2090	2090	2090	0
226	20241111	174700	4900880	2090	2090	2090	2090	0
227	20241111	174600	4900880	2090	2090	2090	2090	0
228	20241111	174500	4900880	2090	2090	2090	2090	0
229	20241111	174400	4900880	2090	2090	2090	2090	0
230	20241111	174300	4900880	2090	2090	2090	2090	0
231	20241111	174200	4900880	2090	2090	2090	2090	0
232	20241111	174100	4900880	2090	2090	2090	2090	0
233	20241111	174000	4900880	2090	2090	2090	2090	0
234	20241111	173900	4900880	2090	2090	2090	2090	0
235	20241111	173800	4900880	2090	2090	2090	2090	0
236	20241111	173700	4900880	2090	2090	2090	2090	0
237	20241111	173600	4900880	2090	2090	2090	2090	0
238	20241111	173500	4900880	2090	2090	2090	2090	0
239	20241111	173400	4900880	2090	2090	2090	2090	0
240	20241111	173300	4900880	2090	2090	2090	2090	0
241	20241111	173200	4900880	2090	2090	2090	2090	0
242	20241111	173100	4900880	2090	2090	2090	2090	30
243	20241111	173000	4900880	2090	2090	2090	2090	0
244	20241111	172900	4900880	2090	2090	2090	2090	0
245	20241111	172800	4900880	2090	2090	2090	2090	0
246	20241111	172700	4900880	2090	2090	2090	2090	0
247	20241111	172600	4900880	2090	2090	2090	2090	0
248	20241111	172500	4900880	2090	2090	2090	2090	0
249	20241111	172400	4900880	2090	2090	2090	2090	0
250	20241111	172300	4900880	2090	2090	2090	2090	0
251	20241111	172200	4900880	2090	2090	2090	2090	0
252	20241111	172100	4900880	2090	2090	2090	2090	0
253	20241111	172000	4900880	2090	2090	2090	2090	0
254	20241111	171900	4900880	2090	2090	2090	2090	0
255	20241111	171800	4900880	2090	2090	2090	2090	0
256	20241111	171700	4900880	2090	2090	2090	2090	0
257	20241111	171600	4900880	2090	2090	2090	2090	0
258	20241111	171500	4900880	2090	2090	2090	2090	0
259	20241111	171400	4900880	2090	2090	2090	2090	0
260	20241111	171300	4900880	2090	2090	2090	2090	0
261	20241111	171200	4900880	2090	2090	2090	2090	0
262	20241111	171100	4900880	2090	2090	2090	2090	0
263	20241111	171000	4900880	2090	2090	2090	2090	0
264	20241111	170900	4900880	2090	2090	2090	2090	0
265	20241111	170800	4900880	2090	2090	2090	2090	0
266	20241111	170700	4900880	2090	2090	2090	2090	0
267	20241111	170600	4900880	2090	2090	2090	2090	0
268	20241111	170500	4900880	2090	2090	2090	2090	0
269	20241111	170400	4900880	2090	2090	2090	2090	0
270	20241111	170300	4900880	2090	2090	2090	2090	0
271	20241111	170200	4900880	2090	2090	2090	2090	0
272	20241111	170100	4900880	2090	2090	2090	2090	30
273	20241111	170000	4900880	2090	2090	2090	2090	0
274	20241111	165900	4900880	2090	2090	2090	2090	0
275	20241111	165800	4900880	2090	2090	2090	2090	0
276	20241111	165700	4900880	2090	2090	2090	2090	0
277	20241111	165600	4900880	2090	2090	2090	2090	0
278	20241111	165500	4900880	2090	2090	2090	2090	0
279	20241111	165400	4900880	2090	2090	2090	2090	0
280	20241111	165300	4900880	2090	2090	2090	2090	0
281	20241111	165200	4900880	2090	2090	2090	2090	0
282	20241111	165100	4900880	2090	2090	2090	2090	0
283	20241111	165000	4900880	2090	2090	2090	2090	0
284	20241111	164900	4900880	2090	2090	2090	2090	0
285	20241111	164800	4900880	2090	2090	2090	2090	0
286	20241111	164700	4900880	2090	2090	2090	2090	0
287	20241111	164600	4900880	2090	2090	2090	2090	0
288	20241111	164500	4900880	2090	2090	2090	2090	0
289	20241111	164400	4900880	2090	2090	2090	2090	0
290	20241111	164300	4900880	2090	2090	2090	2090	0
291	20241111	164200	4900880	2090	2090	2090	2090	0
292	20241111	164100	4900880	2090	2090	2090	2090	0
293	20241111	164000	4900880	2090	2090	2090	2090	0
294	20241111	163900	4900880	2090	2090	2090	2090	0
295	20241111	163800	4900880	2090	2090	2090	2090	0
296	20241111	163700	4900880	2090	2090	2090	2090	0
297	20241111	163600	4900880	2090	2090	2090	2090	0
298	20241111	163500	4900880	2090	2090	2090	2090	0
299	20241111	163400	4900880	2090	2090	2090	2090	0
300	20241111	163300	4900880	2090	2090	2090	2090	0
301	20241111	163200	4900880	2090	2090	2090	2090	0
302	20241111	163100	4900880	2090	2090	2090	2090	30
303	20241111	163000	4900880	2090	2090	2090	2090	0
304	20241111	162900	4900880	2090	2090	2090	2090	0
305	20241111	162800	4900880	2090	2090	2090	2090	0
306	20241111	162700	4900880	2090	2090	2090	2090	0
307	20241111	162600	4900880	2090	2090	2090	2090	0
308	20241111	162500	4900880	2090	2090	2090	2090	0
309	20241111	162400	4900880	2090	2090	2090	2090	0
310	20241111	162300	4900880	2090	2090	2090	2090	0
311	20241111	162200	4900880	2090	2090	2090	2090	0
312	20241111	162100	4900880	2090	2090	2090	2090	0
313	20241111	162000	4900880	2090	2090	2090	2090	0
314	20241111	161900	4900880	2090	2090	2090	2090	0
315	20241111	161800	4900880	2090	2090	2090	2090	0
316	20241111	161700	4900880	2090	2090	2090	2090	0
317	20241111	161600	4900880	2090	2090	2090	2090	0
318	20241111	161500	4900880	2090	2090	2090	2090	0
319	20241111	161400	4900880	2090	2090	2090	2090	0
320	20241111	161300	4900880	2090	2090	2090	2090	0
321	20241111	161200	4900880	2090	2090	2090	2090	0
322	20241111	161100	4900880	2090	2090	2090	2090	0
323	20241111	161000	4900880	2090	2090	2090	2090	0
324	20241111	160900	4900880	2090	2090	2090	2090	0
325	20241111	160800	4900880	2090	2090	2090	2090	0
326	20241111	160700	4900880	2090	2090	2090	2090	0
327	20241111	160600	4900880	2090	2090	2090	2090	0
328	20241111	160500	4900880	2090	2090	2090	2090	0
329	20241111	160400	4900880	2090	2090	2090	2090	0
330	20241111	160300	4900880	2090	2090	2090	2090	0
331	20241111	160200	4900880	2090	2090	2090	2090	0
332	20241111	160100	4900880	2090	2090	2090	2090	30
333	20241111	160000	4900880	2090	2090	2090	2090	0
334	20241111	155900	4900880	2090	2090	2090	2090	0
335	20241111	155800	4900880	2090	2090	2090	2090	0
336	20241111	155700	4900880	2090	2090	2090	2090	0
337	20241111	155600	4900880	2090	2090	2090	2090	0
338	20241111	155500	4900880	2090	2090	2090	2090	0
339	20241111	155400	4900880	2090	2090	2090	2090	0
340	20241111	155300	4900880	2090	2090	2090	2090	0
341	20241111	155200	4900880	2090	2090	2090	2090	0
342	20241111	155100	4900880	2090	2090	2090	2090	0
343	20241111	155000	4900880	2090	2090	2090	2090	0
344	20241111	154900	4900880	2090	2090	2090	2090	0
345	20241111	154800	4900880	2090	2090	2090	2090	0
346	20241111	154700	4900880	2090	2090	2090	2090	0
347	20241111	154600	4900880	2090	2090	2090	2090	0
348	20241111	154500	4900880	2090	2090	2090	2090	0
349	20241111	154400	4900880	2090	2090	2090	2090	0
350	20241111	154300	4900880	2090	2090	2090	2090	0
351	20241111	154200	4900880	2090	2090	2090	2090	0
352	20241111	154100	4900880	2090	2090	2090	2090	0
353	20241111	154000	4900880	2090	2090	2090	2090	0
354	20241111	153900	4900880	2090	2090	2090	2090	0
355	20241111	153800	4900880	2090	2090	2090	2090	0
356	20241111	153700	4900880	2090	2090	2090	2090	0
357	20241111	153600	4900880	2090	2090	2090	2090	0
358	20241111	153500	4900880	2090	2090	2090	2090	0
359	20241111	153400	4900880	2090	2090	2090	2090	0
360	20241111	153300	4900880	2090	2090	2090	2090	0
361	20241111	153200	4900880	2090	2090	2090	2090	0
362	20241111	153100	4900880	2090	2090	2090	2090	30
363	20241111	153000	4900880	2090	2090	2090	2090	30
364	20241111	152900	4838180	2090	2090	2090	2090	0
365	20241111	152800	4838180	2090	2090	2090	2090	0
366	20241111	152700	4838180	2090	2090	2090	2090	0
367	20241111	152600	4838180	2090	2090	2090	2090	0
368	20241111	152500	4838180	2090	2090	2090	2090	0
369	20241111	152400	4838180	2090	2090	2090	2090	0
370	20241111	152300	4838180	2090	2090	2090	2090	0
371	20241111	152200	4838180	2090	2090	2090	2090	0
372	20241111	152100	4838180	2090	2090	2090	2090	0
373	20241111	152000	4838180	2090	2090	2090	2090	0
374	20241111	151900	4838180	2090	2090	2090	2090	0
375	20241111	151800	4838180	2090	2090	2090	2090	1
376	20241111	151700	4836090	2080	2080	2080	2080	0
377	20241111	151600	4836090	2080	2080	2080	2080	0
378	20241111	151500	4836090	2080	2080	2080	2080	0
379	20241111	151400	4836090	2080	2080	2080	2080	0
380	20241111	151300	4836090	2080	2080	2080	2080	0
381	20241111	151200	4836090	2080	2080	2080	2080	0
382	20241111	151100	4836090	2080	2080	2080	2080	0
383	20241111	151000	4836090	2080	2080	2080	2080	0
384	20241111	150900	4836090	2080	2080	2080	2080	0
385	20241111	150800	4836090	2080	2080	2080	2080	0
386	20241111	150700	4836090	2080	2080	2080	2080	0
387	20241111	150600	4836090	2080	2080	2080	2080	0
388	20241111	150500	4836090	2080	2080	2080	2080	0
389	20241111	150400	4836090	2080	2080	2080	2080	0
390	20241111	150300	4836090	2080	2080	2080	2080	0
391	20241111	150200	4836090	2080	2080	2080	2080	0
392	20241111	150100	4836090	2080	2080	2080	2080	0
393	20241111	150000	4836090	2080	2080	2080	2080	0
394	20241111	145900	4836090	2080	2080	2080	2080	0
395	20241111	145800	4836090	2080	2080	2080	2080	0
396	20241111	145700	4836090	2080	2080	2080	2080	0
397	20241111	145600	4836090	2080	2080	2080	2080	0
398	20241111	145500	4836090	2080	2080	2080	2080	0
399	20241111	145400	4836090	2080	2080	2080	2080	0
400	20241111	145300	4836090	2080	2080	2080	2080	0
401	20241111	145200	4836090	2080	2080	2080	2080	0
402	20241111	145100	4836090	2080	2080	2080	2080	0
403	20241111	145000	4836090	2080	2080	2080	2080	0
404	20241111	144900	4836090	2080	2080	2080	2080	0
405	20241111	144800	4836090	2080	2080	2080	2080	0
406	20241111	144700	4836090	2080	2080	2080	2080	0
407	20241111	144600	4836090	2080	2080	2080	2080	0
408	20241111	144500	4836090	2080	2080	2080	2080	0
409	20241111	144400	4836090	2080	2080	2080	2080	0
410	20241111	144300	4836090	2080	2080	2080	2080	0
411	20241111	144200	4836090	2080	2080	2080	2080	0
412	20241111	144100	4836090	2080	2080	2080	2080	0
413	20241111	144000	4836090	2080	2080	2080	2080	0
414	20241111	143900	4836090	2080	2080	2080	2080	0
415	20241111	143800	4836090	2080	2080	2080	2080	0
416	20241111	143700	4836090	2080	2080	2080	2080	0
417	20241111	143600	4836090	2080	2080	2080	2080	0
418	20241111	143500	4836090	2080	2080	2080	2080	0
419	20241111	143400	4836090	2080	2080	2080	2080	4
420	20241111	143300	4827770	2080	2080	2080	2080	4
421	20241111	143200	4819450	2080	2080	2080	2080	0
422	20241111	143100	4819450	2080	2080	2080	2080	4
423	20241111	143000	4811130	2080	2080	2080	2080	0
424	20241111	142900	4811130	2080	2080	2080	2080	4
425	20241111	142800	4802810	2080	2080	2080	2080	4
426	20241111	142700	4794490	2080	2080	2080	2080	0
427	20241111	142600	4794490	2080	2080	2080	2080	4
428	20241111	142500	4786170	2080	2080	2080	2080	0
429	20241111	142400	4786170	2080	2080	2080	2080	4
430	20241111	142300	4777850	2080	2080	2080	2080	4
431	20241111	142200	4769530	2090	2090	2090	2090	0
432	20241111	142100	4769530	2090	2080	2090	2080	5
433	20241111	142000	4759120	2090	2090	2090	2090	0
434	20241111	141900	4759120	2090	2090	2090	2080	6
435	20241111	141800	4746620	2080	2080	2080	2080	0
436	20241111	141700	4746620	2080	2090	2090	2080	5
437	20241111	141600	4736210	2080	2080	2080	2080	4
438	20241111	141500	4727890	2090	2090	2090	2090	1
439	20241111	141400	4725800	2080	2080	2080	2080	4
440	20241111	141300	4717480	2090	2090	2090	2090	1
441	20241111	141200	4715390	2080	2080	2080	2080	4
442	20241111	141100	4707070	2090	2080	2090	2080	5
443	20241111	141000	4696660	2090	2090	2090	2090	1
444	20241111	140900	4694570	2080	2080	2080	2080	4
445	20241111	140800	4686250	2090	2090	2090	2090	1
446	20241111	140700	4684160	2080	2080	2080	2080	4
447	20241111	140600	4675840	2090	2090	2090	2090	0
448	20241111	140500	4675840	2090	2090	2090	2090	0
449	20241111	140400	4675840	2090	2090	2090	2090	1
450	20241111	140300	4673750	2080	2080	2080	2080	4
451	20241111	140200	4665430	2090	2080	2090	2080	5
452	20241111	140100	4655020	2090	2090	2090	2090	1
453	20241111	140000	4652930	2080	2080	2080	2080	4
454	20241111	135900	4644610	2080	2080	2080	2080	0
455	20241111	135800	4644610	2080	2080	2080	2080	4
456	20241111	135700	4636290	2080	2080	2080	2080	0
457	20241111	135600	4636290	2080	2080	2080	2080	4
458	20241111	135500	4627970	2090	2080	2090	2080	5
459	20241111	135400	4617560	2080	2080	2080	2080	0
460	20241111	135300	4617560	2080	2080	2080	2080	4
461	20241111	135200	4609240	2080	2080	2080	2080	0
462	20241111	135100	4609240	2080	2080	2080	2080	4
463	20241111	135000	4600920	2080	2080	2080	2080	4
464	20241111	134900	4592600	2090	2090	2090	2090	0
465	20241111	134800	4592600	2090	2090	2090	2090	0
466	20241111	134700	4592600	2090	2090	2090	2090	0
467	20241111	134600	4592600	2090	2090	2090	2090	0
468	20241111	134500	4592600	2090	2090	2090	2090	0
469	20241111	134400	4592600	2090	2090	2090	2090	0
470	20241111	134300	4592600	2090	2090	2090	2090	0
471	20241111	134200	4592600	2090	2090	2090	2090	0
472	20241111	134100	4592600	2090	2090	2090	2090	0
473	20241111	134000	4592600	2090	2090	2090	2090	0
474	20241111	133900	4592600	2090	2090	2090	2090	0
475	20241111	133800	4592600	2090	2090	2090	2090	0
476	20241111	133700	4592600	2090	2090	2090	2090	0
477	20241111	133600	4592600	2090	2090	2090	2090	0
478	20241111	133500	4592600	2090	2090	2090	2090	0
479	20241111	133400	4592600	2090	2090	2090	2090	0
480	20241111	133300	4592600	2090	2090	2090	2090	0
481	20241111	133200	4592600	2090	2090	2090	2090	0
482	20241111	133100	4592600	2090	2090	2090	2090	0
483	20241111	133000	4592600	2090	2090	2090	2090	0
484	20241111	132900	4592600	2090	2090	2090	2090	0
485	20241111	132800	4592600	2090	2090	2090	2090	0
486	20241111	132700	4592600	2090	2090	2090	2090	0
487	20241111	132600	4592600	2090	2090	2090	2090	0
488	20241111	132500	4592600	2090	2090	2090	2090	0
489	20241111	132400	4592600	2090	2090	2090	2090	0
490	20241111	132300	4592600	2090	2090	2090	2090	0
491	20241111	132200	4592600	2090	2090	2090	2090	0
492	20241111	132100	4592600	2090	2090	2090	2090	0
493	20241111	132000	4592600	2090	2090	2090	2090	0
494	20241111	131900	4592600	2090	2090	2090	2090	0
495	20241111	131800	4592600	2090	2090	2090	2090	0
496	20241111	131700	4592600	2090	2090	2090	2090	0
497	20241111	131600	4592600	2090	2090	2090	2090	0
498	20241111	131500	4592600	2090	2090	2090	2090	0
499	20241111	131400	4592600	2090	2090	2090	2090	0
500	20241111	131300	4592600	2090	2090	2090	2090	0
501	20241111	131200	4592600	2090	2090	2090	2090	0
502	20241111	131100	4592600	2090	2090	2090	2090	0
503	20241111	131000	4592600	2090	2090	2090	2090	0
504	20241111	130900	4592600	2090	2090	2090	2090	0
505	20241111	130800	4592600	2090	2090	2090	2090	0
506	20241111	130700	4592600	2090	2090	2090	2090	0
507	20241111	130600	4592600	2090	2090	2090	2090	0
508	20241111	130500	4592600	2090	2090	2090	2090	0
509	20241111	130400	4592600	2090	2090	2090	2090	0
510	20241111	130300	4592600	2090	2090	2090	2090	0
511	20241111	130200	4592600	2090	2090	2090	2090	0
512	20241111	130100	4592600	2090	2090	2090	2090	0
513	20241111	130000	4592600	2090	2090	2090	2090	0
514	20241111	125900	4592600	2090	2090	2090	2090	0
515	20241111	125800	4592600	2090	2090	2090	2090	0
516	20241111	125700	4592600	2090	2090	2090	2090	0
517	20241111	125600	4592600	2090	2090	2090	2090	0
518	20241111	125500	4592600	2090	2090	2090	2090	0
519	20241111	125400	4592600	2090	2090	2090	2090	0
520	20241111	125300	4592600	2090	2090	2090	2090	0
521	20241111	125200	4592600	2090	2090	2090	2090	0
522	20241111	125100	4592600	2090	2090	2090	2090	0
523	20241111	125000	4592600	2090	2090	2090	2090	0
524	20241111	124900	4592600	2090	2090	2090	2090	0
525	20241111	124800	4592600	2090	2090	2090	2090	0
526	20241111	124700	4592600	2090	2090	2090	2090	0
527	20241111	124600	4592600	2090	2090	2090	2090	1
528	20241111	124500	4590510	2080	2080	2080	2080	0
529	20241111	124400	4590510	2080	2080	2080	2080	0
530	20241111	124300	4590510	2080	2080	2080	2080	0
531	20241111	124200	4590510	2080	2080	2080	2080	0
532	20241111	124100	4590510	2080	2080	2080	2080	0
533	20241111	124000	4590510	2080	2080	2080	2080	0
534	20241111	123900	4590510	2080	2080	2080	2080	0
535	20241111	123800	4590510	2080	2080	2080	2080	0
536	20241111	123700	4590510	2080	2080	2080	2080	0
537	20241111	123600	4590510	2080	2080	2080	2080	0
538	20241111	123500	4590510	2080	2080	2080	2080	0
539	20241111	123400	4590510	2080	2080	2080	2080	0
540	20241111	123300	4590510	2080	2080	2080	2080	0
541	20241111	123200	4590510	2080	2080	2080	2080	0
542	20241111	123100	4590510	2080	2080	2080	2080	0
543	20241111	123000	4590510	2080	2080	2080	2080	0
544	20241111	122900	4590510	2080	2080	2080	2080	0
545	20241111	122800	4590510	2080	2080	2080	2080	150
546	20241111	122700	4278510	2090	2090	2090	2090	0
547	20241111	122600	4278510	2090	2090	2090	2090	0
548	20241111	122500	4278510	2090	2090	2090	2090	0
549	20241111	122400	4278510	2090	2090	2090	2090	0
550	20241111	122300	4278510	2090	2090	2090	2090	0
551	20241111	122200	4278510	2090	2090	2090	2090	0
552	20241111	122100	4278510	2090	2090	2090	2090	0
553	20241111	122000	4278510	2090	2090	2090	2090	0
554	20241111	121900	4278510	2090	2090	2090	2090	0
555	20241111	121800	4278510	2090	2090	2090	2090	0
556	20241111	121700	4278510	2090	2090	2090	2090	0
557	20241111	121600	4278510	2090	2090	2090	2090	0
558	20241111	121500	4278510	2090	2090	2090	2090	0
559	20241111	121400	4278510	2090	2090	2090	2090	0
560	20241111	121300	4278510	2090	2090	2090	2090	0
561	20241111	121200	4278510	2090	2090	2090	2090	0
562	20241111	121100	4278510	2090	2090	2090	2090	0
563	20241111	121000	4278510	2090	2090	2090	2090	0
564	20241111	120900	4278510	2090	2090	2090	2090	0
565	20241111	120800	4278510	2090	2090	2090	2090	0
566	20241111	120700	4278510	2090	2090	2090	2090	0
567	20241111	120600	4278510	2090	2090	2090	2090	0
568	20241111	120500	4278510	2090	2090	2090	2090	0
569	20241111	120400	4278510	2090	2090	2090	2090	0
570	20241111	120300	4278510	2090	2090	2090	2090	0
571	20241111	120200	4278510	2090	2090	2090	2090	0
572	20241111	120100	4278510	2090	2090	2090	2090	0
573	20241111	120000	4278510	2090	2090	2090	2090	0
574	20241111	115900	4278510	2090	2090	2090	2090	0
575	20241111	115800	4278510	2090	2090	2090	2090	0
576	20241111	115700	4278510	2090	2090	2090	2090	0
577	20241111	115600	4278510	2090	2090	2090	2090	0
578	20241111	115500	4278510	2090	2090	2090	2090	0
579	20241111	115400	4278510	2090	2090	2090	2090	0
580	20241111	115300	4278510	2090	2090	2090	2090	0
581	20241111	115200	4278510	2090	2090	2090	2090	0
582	20241111	115100	4278510	2090	2090	2090	2090	0
583	20241111	115000	4278510	2090	2090	2090	2090	0
584	20241111	114900	4278510	2090	2090	2090	2090	0
585	20241111	114800	4278510	2090	2090	2090	2090	0
586	20241111	114700	4278510	2090	2090	2090	2090	0
587	20241111	114600	4278510	2090	2090	2090	2090	0
588	20241111	114500	4278510	2090	2090	2090	2090	0
589	20241111	114400	4278510	2090	2090	2090	2090	0
590	20241111	114300	4278510	2090	2090	2090	2090	0
591	20241111	114200	4278510	2090	2090	2090	2090	0
592	20241111	114100	4278510	2090	2090	2090	2090	0
593	20241111	114000	4278510	2090	2090	2090	2090	0
594	20241111	113900	4278510	2090	2090	2090	2090	0
595	20241111	113800	4278510	2090	2090	2090	2090	0
596	20241111	113700	4278510	2090	2090	2090	2090	0
597	20241111	113600	4278510	2090	2090	2090	2090	0
598	20241111	113500	4278510	2090	2090	2090	2090	0
599	20241111	113400	4278510	2090	2090	2090	2090	0
600	20241111	113300	4278510	2090	2090	2090	2090	0
601	20241111	113200	4278510	2090	2090	2090	2090	0
602	20241111	113100	4278510	2090	2090	2090	2090	0
603	20241111	113000	4278510	2090	2090	2090	2090	0
604	20241111	112900	4278510	2090	2090	2090	2090	0
605	20241111	112800	4278510	2090	2090	2090	2090	0
606	20241111	112700	4278510	2090	2090	2090	2090	0
607	20241111	112600	4278510	2090	2090	2090	2090	0
608	20241111	112500	4278510	2090	2090	2090	2090	0
609	20241111	112400	4278510	2090	2090	2090	2090	0
610	20241111	112300	4278510	2090	2090	2090	2090	0
611	20241111	112200	4278510	2090	2090	2090	2090	0
612	20241111	112100	4278510	2090	2090	2090	2090	0
613	20241111	112000	4278510	2090	2090	2090	2090	0
614	20241111	111900	4278510	2090	2090	2090	2090	0
615	20241111	111800	4278510	2090	2090	2090	2090	0
616	20241111	111700	4278510	2090	2090	2090	2090	0
617	20241111	111600	4278510	2090	2090	2090	2090	0
618	20241111	111500	4278510	2090	2090	2090	2090	0
619	20241111	111400	4278510	2090	2090	2090	2090	0
620	20241111	111300	4278510	2090	2090	2090	2090	0
621	20241111	111200	4278510	2090	2090	2090	2090	0
622	20241111	111100	4278510	2090	2090	2090	2090	0
623	20241111	111000	4278510	2090	2090	2090	2090	0
624	20241111	110900	4278510	2090	2090	2090	2090	0
625	20241111	110800	4278510	2090	2090	2090	2090	0
626	20241111	110700	4278510	2090	2090	2090	2090	0
627	20241111	110600	4278510	2090	2090	2090	2090	0
628	20241111	110500	4278510	2090	2090	2090	2090	0
629	20241111	110400	4278510	2090	2090	2090	2090	0
630	20241111	110300	4278510	2090	2090	2090	2090	0
631	20241111	110200	4278510	2090	2090	2090	2090	0
632	20241111	110100	4278510	2090	2090	2090	2090	0
633	20241111	110000	4278510	2090	2090	2090	2090	0
634	20241111	105900	4278510	2090	2090	2090	2090	0
635	20241111	105800	4278510	2090	2090	2090	2090	0
636	20241111	105700	4278510	2090	2090	2090	2090	0
637	20241111	105600	4278510	2090	2090	2090	2090	0
638	20241111	105500	4278510	2090	2090	2090	2090	0
639	20241111	105400	4278510	2090	2090	2090	2090	0
640	20241111	105300	4278510	2090	2090	2090	2090	0
641	20241111	105200	4278510	2090	2090	2090	2090	0
642	20241111	105100	4278510	2090	2090	2090	2090	0
643	20241111	105000	4278510	2090	2090	2090	2090	0
644	20241111	104900	4278510	2090	2090	2090	2090	0
645	20241111	104800	4278510	2090	2090	2090	2090	0
646	20241111	104700	4278510	2090	2090	2090	2090	0
647	20241111	104600	4278510	2090	2090	2090	2090	0
648	20241111	104500	4278510	2090	2090	2090	2090	0
649	20241111	104400	4278510	2090	2090	2090	2090	0
650	20241111	104300	4278510	2090	2090	2090	2090	0
651	20241111	104200	4278510	2090	2090	2090	2090	0
652	20241111	104100	4278510	2090	2090	2090	2090	0
653	20241111	104000	4278510	2090	2090	2090	2090	0
654	20241111	103900	4278510	2090	2090	2090	2090	0
655	20241111	103800	4278510	2090	2090	2090	2090	0
656	20241111	103700	4278510	2090	2090	2090	2090	0
657	20241111	103600	4278510	2090	2090	2090	2090	0
658	20241111	103500	4278510	2090	2090	2090	2090	0
659	20241111	103400	4278510	2090	2090	2090	2090	0
660	20241111	103300	4278510	2090	2090	2090	2090	0
661	20241111	103200	4278510	2090	2090	2090	2090	0
662	20241111	103100	4278510	2090	2090	2090	2090	0
663	20241111	103000	4278510	2090	2090	2090	2090	0
664	20241111	102900	4278510	2090	2090	2090	2090	0
665	20241111	102800	4278510	2090	2090	2090	2090	0
666	20241111	102700	4278510	2090	2090	2090	2090	0
667	20241111	102600	4278510	2090	2090	2090	2090	0
668	20241111	102500	4278510	2090	2090	2090	2090	0
669	20241111	102400	4278510	2090	2090	2090	2090	0
670	20241111	102300	4278510	2090	2090	2090	2090	0
671	20241111	102200	4278510	2090	2090	2090	2090	0
672	20241111	102100	4278510	2090	2090	2090	2090	0
673	20241111	102000	4278510	2090	2090	2090	2090	0
674	20241111	101900	4278510	2090	2090	2090	2090	0
675	20241111	101800	4278510	2090	2090	2090	2090	0
676	20241111	101700	4278510	2090	2090	2090	2090	0
677	20241111	101600	4278510	2090	2090	2090	2090	0
678	20241111	101500	4278510	2090	2090	2090	2090	0
679	20241111	101400	4278510	2090	2090	2090	2090	0
680	20241111	101300	4278510	2090	2090	2090	2090	0
681	20241111	101200	4278510	2090	2090	2090	2090	0
682	20241111	101100	4278510	2090	2090	2090	2090	0
683	20241111	101000	4278510	2090	2090	2090	2090	0
684	20241111	100900	4278510	2090	2090	2090	2090	0
685	20241111	100800	4278510	2090	2090	2090	2090	0
686	20241111	100700	4278510	2090	2090	2090	2090	0
687	20241111	100600	4278510	2090	2090	2090	2090	0
688	20241111	100500	4278510	2090	2090	2090	2090	0
689	20241111	100400	4278510	2090	2090	2090	2090	1
690	20241111	100300	4276420	2080	2080	2080	2080	2028
691	20241111	100200	58180	2080	2080	2080	2080	1
692	20241111	100100	56100	2075	2075	2075	2075	22
693	20241111	100000	10450	2090	2090	2090	2090	0
694	20241111	095900	10450	2090	2090	2090	2090	0
695	20241111	095800	10450	2090	2090	2090	2090	0
696	20241111	095700	10450	2090	2090	2090	2090	0
697	20241111	095600	10450	2090	2090	2090	2090	0
698	20241111	095500	10450	2090	2090	2090	2090	0
699	20241111	095400	10450	2090	2090	2090	2090	0
700	20241111	095300	10450	2090	2090	2090	2090	0
701	20241111	095200	10450	2090	2090	2090	2090	0
702	20241111	095100	10450	2090	2090	2090	2090	0
703	20241111	095000	10450	2090	2090	2090	2090	0
704	20241111	094900	10450	2090	2090	2090	2090	0
705	20241111	094800	10450	2090	2090	2090	2090	0
706	20241111	094700	10450	2090	2090	2090	2090	0
707	20241111	094600	10450	2090	2090	2090	2090	0
708	20241111	094500	10450	2090	2090	2090	2090	0
709	20241111	094400	10450	2090	2090	2090	2090	0
710	20241111	094300	10450	2090	2090	2090	2090	0
711	20241111	094200	10450	2090	2090	2090	2090	0
712	20241111	094100	10450	2090	2090	2090	2090	0
713	20241111	094000	10450	2090	2090	2090	2090	0
714	20241111	093900	10450	2090	2090	2090	2090	0
715	20241111	093800	10450	2090	2090	2090	2090	0
716	20241111	093700	10450	2090	2090	2090	2090	0
717	20241111	093600	10450	2090	2090	2090	2090	0
718	20241111	093500	10450	2090	2090	2090	2090	0
719	20241111	093400	10450	2090	2090	2090	2090	0
720	20241111	093300	10450	2090	2090	2090	2090	0
721	20241111	093200	10450	2090	2090	2090	2090	0
722	20241111	093100	10450	2090	2090	2090	2090	0
723	20241111	093000	10450	2090	2090	2090	2090	0
724	20241111	092900	10450	2090	2090	2090	2090	0
725	20241111	092800	10450	2090	2090	2090	2090	0
726	20241111	092700	10450	2090	2090	2090	2090	0
727	20241111	092600	10450	2090	2090	2090	2090	0
728	20241111	092500	10450	2090	2090	2090	2090	0
729	20241111	092400	10450	2090	2090	2090	2090	0
730	20241111	092300	10450	2090	2090	2090	2090	0
731	20241111	092200	10450	2090	2090	2090	2090	0
732	20241111	092100	10450	2090	2090	2090	2090	0
733	20241111	092000	10450	2090	2090	2090	2090	0
734	20241111	091900	10450	2090	2090	2090	2090	0
735	20241111	091800	10450	2090	2090	2090	2090	0
736	20241111	091700	10450	2090	2090	2090	2090	0
737	20241111	091600	10450	2090	2090	2090	2090	0
738	20241111	091500	10450	2090	2090	2090	2090	0
739	20241111	091400	10450	2090	2090	2090	2090	0
740	20241111	091300	10450	2090	2090	2090	2090	0
741	20241111	091200	10450	2090	2090	2090	2090	0
742	20241111	091100	10450	2090	2090	2090	2090	0
743	20241111	091000	10450	2090	2090	2090	2090	0
744	20241111	090900	10450	2090	2090	2090	2090	0
745	20241111	090800	10450	2090	2090	2090	2090	0
746	20241111	090700	10450	2090	2090	2090	2090	0
747	20241111	090600	10450	2090	2090	2090	2090	0
748	20241111	090500	10450	2090	2090	2090	2090	0
749	20241111	090400	10450	2090	2090	2090	2090	5
750	20241111	090300	0	2085	2085	2085	2085	0
751	20241111	090200	0	2085	2085	2085	2085	0
752	20241111	090100	0	2085	2085	2085	2085	0
753	20241111	090000	0	2085	2085	2085	2085	0