KissMeData/473000/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	214000	3959970	2095	2095	2095	2095	58
3	20241112	213900	3959970	2095	2095	2095	2095	0
4	20241112	213800	3959970	2095	2095	2095	2095	0
5	20241112	213700	3959970	2095	2095	2095	2095	0
6	20241112	213600	3959970	2095	2095	2095	2095	0
7	20241112	213500	3959970	2095	2095	2095	2095	0
8	20241112	213400	3959970	2095	2095	2095	2095	0
9	20241112	213300	3959970	2095	2095	2095	2095	0
10	20241112	213200	3959970	2095	2095	2095	2095	0
11	20241112	213100	3959970	2095	2095	2095	2095	0
12	20241112	213000	3959970	2095	2095	2095	2095	0
13	20241112	212900	3959970	2095	2095	2095	2095	0
14	20241112	212800	3959970	2095	2095	2095	2095	0
15	20241112	212700	3959970	2095	2095	2095	2095	0
16	20241112	212600	3959970	2095	2095	2095	2095	0
17	20241112	212500	3959970	2095	2095	2095	2095	0
18	20241112	212400	3959970	2095	2095	2095	2095	0
19	20241112	212300	3959970	2095	2095	2095	2095	0
20	20241112	212200	3959970	2095	2095	2095	2095	0
21	20241112	212100	3959970	2095	2095	2095	2095	0
22	20241112	212000	3959970	2095	2095	2095	2095	0
23	20241112	211900	3959970	2095	2095	2095	2095	0
24	20241112	211800	3959970	2095	2095	2095	2095	0
25	20241112	211700	3959970	2095	2095	2095	2095	0
26	20241112	211600	3959970	2095	2095	2095	2095	0
27	20241112	211500	3959970	2095	2095	2095	2095	0
28	20241112	211400	3959970	2095	2095	2095	2095	0
29	20241112	211300	3959970	2095	2095	2095	2095	0
30	20241112	211200	3959970	2095	2095	2095	2095	0
31	20241112	211100	3959970	2095	2095	2095	2095	0
32	20241112	211000	3959970	2095	2095	2095	2095	58
33	20241112	210900	3959970	2095	2095	2095	2095	0
34	20241112	210800	3959970	2095	2095	2095	2095	0
35	20241112	210700	3959970	2095	2095	2095	2095	0
36	20241112	210600	3959970	2095	2095	2095	2095	0
37	20241112	210500	3959970	2095	2095	2095	2095	0
38	20241112	210400	3959970	2095	2095	2095	2095	0
39	20241112	210300	3959970	2095	2095	2095	2095	0
40	20241112	210200	3959970	2095	2095	2095	2095	0
41	20241112	210100	3959970	2095	2095	2095	2095	0
42	20241112	210000	3959970	2095	2095	2095	2095	0
43	20241112	205900	3959970	2095	2095	2095	2095	0
44	20241112	205800	3959970	2095	2095	2095	2095	0
45	20241112	205700	3959970	2095	2095	2095	2095	0
46	20241112	205600	3959970	2095	2095	2095	2095	0
47	20241112	205500	3959970	2095	2095	2095	2095	0
48	20241112	205400	3959970	2095	2095	2095	2095	0
49	20241112	205300	3959970	2095	2095	2095	2095	0
50	20241112	205200	3959970	2095	2095	2095	2095	0
51	20241112	205100	3959970	2095	2095	2095	2095	0
52	20241112	205000	3959970	2095	2095	2095	2095	0
53	20241112	204900	3959970	2095	2095	2095	2095	0
54	20241112	204800	3959970	2095	2095	2095	2095	0
55	20241112	204700	3959970	2095	2095	2095	2095	0
56	20241112	204600	3959970	2095	2095	2095	2095	0
57	20241112	204500	3959970	2095	2095	2095	2095	0
58	20241112	204400	3959970	2095	2095	2095	2095	0
59	20241112	204300	3959970	2095	2095	2095	2095	0
60	20241112	204200	3959970	2095	2095	2095	2095	0
61	20241112	204100	3959970	2095	2095	2095	2095	0
62	20241112	204000	3959970	2095	2095	2095	2095	58
63	20241112	203900	3959970	2095	2095	2095	2095	0
64	20241112	203800	3959970	2095	2095	2095	2095	0
65	20241112	203700	3959970	2095	2095	2095	2095	0
66	20241112	203600	3959970	2095	2095	2095	2095	0
67	20241112	203500	3959970	2095	2095	2095	2095	0
68	20241112	203400	3959970	2095	2095	2095	2095	0
69	20241112	203300	3959970	2095	2095	2095	2095	0
70	20241112	203200	3959970	2095	2095	2095	2095	0
71	20241112	203100	3959970	2095	2095	2095	2095	0
72	20241112	203000	3959970	2095	2095	2095	2095	0
73	20241112	202900	3959970	2095	2095	2095	2095	0
74	20241112	202800	3959970	2095	2095	2095	2095	0
75	20241112	202700	3959970	2095	2095	2095	2095	0
76	20241112	202600	3959970	2095	2095	2095	2095	0
77	20241112	202500	3959970	2095	2095	2095	2095	0
78	20241112	202400	3959970	2095	2095	2095	2095	0
79	20241112	202300	3959970	2095	2095	2095	2095	0
80	20241112	202200	3959970	2095	2095	2095	2095	0
81	20241112	202100	3959970	2095	2095	2095	2095	0
82	20241112	202000	3959970	2095	2095	2095	2095	0
83	20241112	201900	3959970	2095	2095	2095	2095	0
84	20241112	201800	3959970	2095	2095	2095	2095	0
85	20241112	201700	3959970	2095	2095	2095	2095	0
86	20241112	201600	3959970	2095	2095	2095	2095	0
87	20241112	201500	3959970	2095	2095	2095	2095	0
88	20241112	201400	3959970	2095	2095	2095	2095	0
89	20241112	201300	3959970	2095	2095	2095	2095	0
90	20241112	201200	3959970	2095	2095	2095	2095	0
91	20241112	201100	3959970	2095	2095	2095	2095	0
92	20241112	201000	3959970	2095	2095	2095	2095	58
93	20241112	200900	3959970	2095	2095	2095	2095	0
94	20241112	200800	3959970	2095	2095	2095	2095	0
95	20241112	200700	3959970	2095	2095	2095	2095	0
96	20241112	200600	3959970	2095	2095	2095	2095	0
97	20241112	200500	3959970	2095	2095	2095	2095	0
98	20241112	200400	3959970	2095	2095	2095	2095	0
99	20241112	200300	3959970	2095	2095	2095	2095	0
100	20241112	200200	3959970	2095	2095	2095	2095	0
101	20241112	200100	3959970	2095	2095	2095	2095	0
102	20241112	200000	3959970	2095	2095	2095	2095	0
103	20241112	195900	3959970	2095	2095	2095	2095	0
104	20241112	195800	3959970	2095	2095	2095	2095	0
105	20241112	195700	3959970	2095	2095	2095	2095	0
106	20241112	195600	3959970	2095	2095	2095	2095	0
107	20241112	195500	3959970	2095	2095	2095	2095	0
108	20241112	195400	3959970	2095	2095	2095	2095	0
109	20241112	195300	3959970	2095	2095	2095	2095	0
110	20241112	195200	3959970	2095	2095	2095	2095	0
111	20241112	195100	3959970	2095	2095	2095	2095	0
112	20241112	195000	3959970	2095	2095	2095	2095	0
113	20241112	194900	3959970	2095	2095	2095	2095	0
114	20241112	194800	3959970	2095	2095	2095	2095	0
115	20241112	194700	3959970	2095	2095	2095	2095	0
116	20241112	194600	3959970	2095	2095	2095	2095	0
117	20241112	194500	3959970	2095	2095	2095	2095	0
118	20241112	194400	3959970	2095	2095	2095	2095	0
119	20241112	194300	3959970	2095	2095	2095	2095	0
120	20241112	194200	3959970	2095	2095	2095	2095	0
121	20241112	194100	3959970	2095	2095	2095	2095	0
122	20241112	194000	3959970	2095	2095	2095	2095	58
123	20241112	193900	3959970	2095	2095	2095	2095	0
124	20241112	193800	3959970	2095	2095	2095	2095	0
125	20241112	193700	3959970	2095	2095	2095	2095	0
126	20241112	193600	3959970	2095	2095	2095	2095	0
127	20241112	193500	3959970	2095	2095	2095	2095	0
128	20241112	193400	3959970	2095	2095	2095	2095	0
129	20241112	193300	3959970	2095	2095	2095	2095	0
130	20241112	193200	3959970	2095	2095	2095	2095	0
131	20241112	193100	3959970	2095	2095	2095	2095	0
132	20241112	193000	3959970	2095	2095	2095	2095	0
133	20241112	192900	3959970	2095	2095	2095	2095	0
134	20241112	192800	3959970	2095	2095	2095	2095	0
135	20241112	192700	3959970	2095	2095	2095	2095	0
136	20241112	192600	3959970	2095	2095	2095	2095	0
137	20241112	192500	3959970	2095	2095	2095	2095	0
138	20241112	192400	3959970	2095	2095	2095	2095	0
139	20241112	192300	3959970	2095	2095	2095	2095	0
140	20241112	192200	3959970	2095	2095	2095	2095	0
141	20241112	192100	3959970	2095	2095	2095	2095	0
142	20241112	192000	3959970	2095	2095	2095	2095	0
143	20241112	191900	3959970	2095	2095	2095	2095	0
144	20241112	191800	3959970	2095	2095	2095	2095	0
145	20241112	191700	3959970	2095	2095	2095	2095	0
146	20241112	191600	3959970	2095	2095	2095	2095	0
147	20241112	191500	3959970	2095	2095	2095	2095	0
148	20241112	191400	3959970	2095	2095	2095	2095	0
149	20241112	191300	3959970	2095	2095	2095	2095	0
150	20241112	191200	3959970	2095	2095	2095	2095	0
151	20241112	191100	3959970	2095	2095	2095	2095	0
152	20241112	191000	3959970	2095	2095	2095	2095	58
153	20241112	190900	3959970	2095	2095	2095	2095	0
154	20241112	190800	3959970	2095	2095	2095	2095	0
155	20241112	190700	3959970	2095	2095	2095	2095	0
156	20241112	190600	3959970	2095	2095	2095	2095	0
157	20241112	190500	3959970	2095	2095	2095	2095	0
158	20241112	190400	3959970	2095	2095	2095	2095	0
159	20241112	190300	3959970	2095	2095	2095	2095	0
160	20241112	190200	3959970	2095	2095	2095	2095	0
161	20241112	190100	3959970	2095	2095	2095	2095	0
162	20241112	190000	3959970	2095	2095	2095	2095	0
163	20241112	185900	3959970	2095	2095	2095	2095	0
164	20241112	185800	3959970	2095	2095	2095	2095	0
165	20241112	185700	3959970	2095	2095	2095	2095	0
166	20241112	185600	3959970	2095	2095	2095	2095	0
167	20241112	185500	3959970	2095	2095	2095	2095	0
168	20241112	185400	3959970	2095	2095	2095	2095	0
169	20241112	185300	3959970	2095	2095	2095	2095	0
170	20241112	185200	3959970	2095	2095	2095	2095	0
171	20241112	185100	3959970	2095	2095	2095	2095	0
172	20241112	185000	3959970	2095	2095	2095	2095	0
173	20241112	184900	3959970	2095	2095	2095	2095	0
174	20241112	184800	3959970	2095	2095	2095	2095	0
175	20241112	184700	3959970	2095	2095	2095	2095	0
176	20241112	184600	3959970	2095	2095	2095	2095	0
177	20241112	184500	3959970	2095	2095	2095	2095	0
178	20241112	184400	3959970	2095	2095	2095	2095	0
179	20241112	184300	3959970	2095	2095	2095	2095	0
180	20241112	184200	3959970	2095	2095	2095	2095	0
181	20241112	184100	3959970	2095	2095	2095	2095	0
182	20241112	184000	3959970	2095	2095	2095	2095	58
183	20241112	183900	3959970	2095	2095	2095	2095	0
184	20241112	183800	3959970	2095	2095	2095	2095	0
185	20241112	183700	3959970	2095	2095	2095	2095	0
186	20241112	183600	3959970	2095	2095	2095	2095	0
187	20241112	183500	3959970	2095	2095	2095	2095	0
188	20241112	183400	3959970	2095	2095	2095	2095	0
189	20241112	183300	3959970	2095	2095	2095	2095	0
190	20241112	183200	3959970	2095	2095	2095	2095	0
191	20241112	183100	3959970	2095	2095	2095	2095	0
192	20241112	183000	3959970	2095	2095	2095	2095	0
193	20241112	182900	3959970	2095	2095	2095	2095	0
194	20241112	182800	3959970	2095	2095	2095	2095	0
195	20241112	182700	3959970	2095	2095	2095	2095	0
196	20241112	182600	3959970	2095	2095	2095	2095	0
197	20241112	182500	3959970	2095	2095	2095	2095	0
198	20241112	182400	3959970	2095	2095	2095	2095	0
199	20241112	182300	3959970	2095	2095	2095	2095	0
200	20241112	182200	3959970	2095	2095	2095	2095	0
201	20241112	182100	3959970	2095	2095	2095	2095	0
202	20241112	182000	3959970	2095	2095	2095	2095	0
203	20241112	181900	3959970	2095	2095	2095	2095	0
204	20241112	181800	3959970	2095	2095	2095	2095	0
205	20241112	181700	3959970	2095	2095	2095	2095	0
206	20241112	181600	3959970	2095	2095	2095	2095	0
207	20241112	181500	3959970	2095	2095	2095	2095	0
208	20241112	181400	3959970	2095	2095	2095	2095	0
209	20241112	181300	3959970	2095	2095	2095	2095	0
210	20241112	181200	3959970	2095	2095	2095	2095	0
211	20241112	181100	3959970	2095	2095	2095	2095	0
212	20241112	181000	3959970	2095	2095	2095	2095	58
213	20241112	180900	3959970	2095	2095	2095	2095	0
214	20241112	180800	3959970	2095	2095	2095	2095	0
215	20241112	180700	3959970	2095	2095	2095	2095	0
216	20241112	180600	3959970	2095	2095	2095	2095	0
217	20241112	180500	3959970	2095	2095	2095	2095	0
218	20241112	180400	3959970	2095	2095	2095	2095	0
219	20241112	180300	3959970	2095	2095	2095	2095	0
220	20241112	180200	3959970	2095	2095	2095	2095	0
221	20241112	180100	3959970	2095	2095	2095	2095	0
222	20241112	180000	3959970	2095	2095	2095	2095	0
223	20241112	175900	3959970	2095	2095	2095	2095	0
224	20241112	175800	3959970	2095	2095	2095	2095	0
225	20241112	175700	3959970	2095	2095	2095	2095	0
226	20241112	175600	3959970	2095	2095	2095	2095	0
227	20241112	175500	3959970	2095	2095	2095	2095	0
228	20241112	175400	3959970	2095	2095	2095	2095	0
229	20241112	175300	3959970	2095	2095	2095	2095	0
230	20241112	175200	3959970	2095	2095	2095	2095	0
231	20241112	175100	3959970	2095	2095	2095	2095	0
232	20241112	175000	3959970	2095	2095	2095	2095	0
233	20241112	174900	3959970	2095	2095	2095	2095	0
234	20241112	174800	3959970	2095	2095	2095	2095	0
235	20241112	174700	3959970	2095	2095	2095	2095	0
236	20241112	174600	3959970	2095	2095	2095	2095	0
237	20241112	174500	3959970	2095	2095	2095	2095	0
238	20241112	174400	3959970	2095	2095	2095	2095	0
239	20241112	174300	3959970	2095	2095	2095	2095	0
240	20241112	174200	3959970	2095	2095	2095	2095	0
241	20241112	174100	3959970	2095	2095	2095	2095	0
242	20241112	174000	3959970	2095	2095	2095	2095	58
243	20241112	173900	3959970	2095	2095	2095	2095	0
244	20241112	173800	3959970	2095	2095	2095	2095	0
245	20241112	173700	3959970	2095	2095	2095	2095	0
246	20241112	173600	3959970	2095	2095	2095	2095	0
247	20241112	173500	3959970	2095	2095	2095	2095	0
248	20241112	173400	3959970	2095	2095	2095	2095	0
249	20241112	173300	3959970	2095	2095	2095	2095	0
250	20241112	173200	3959970	2095	2095	2095	2095	0
251	20241112	173100	3959970	2095	2095	2095	2095	0
252	20241112	173000	3959970	2095	2095	2095	2095	0
253	20241112	172900	3959970	2095	2095	2095	2095	0
254	20241112	172800	3959970	2095	2095	2095	2095	0
255	20241112	172700	3959970	2095	2095	2095	2095	0
256	20241112	172600	3959970	2095	2095	2095	2095	0
257	20241112	172500	3959970	2095	2095	2095	2095	0
258	20241112	172400	3959970	2095	2095	2095	2095	0
259	20241112	172300	3959970	2095	2095	2095	2095	0
260	20241112	172200	3959970	2095	2095	2095	2095	0
261	20241112	172100	3959970	2095	2095	2095	2095	0
262	20241112	172000	3959970	2095	2095	2095	2095	0
263	20241112	171900	3959970	2095	2095	2095	2095	0
264	20241112	171800	3959970	2095	2095	2095	2095	0
265	20241112	171700	3959970	2095	2095	2095	2095	0
266	20241112	171600	3959970	2095	2095	2095	2095	0
267	20241112	171500	3959970	2095	2095	2095	2095	0
268	20241112	171400	3959970	2095	2095	2095	2095	0
269	20241112	171300	3959970	2095	2095	2095	2095	0
270	20241112	171200	3959970	2095	2095	2095	2095	0
271	20241112	171100	3959970	2095	2095	2095	2095	0
272	20241112	171000	3959970	2095	2095	2095	2095	58
273	20241112	170900	3959970	2095	2095	2095	2095	0
274	20241112	170800	3959970	2095	2095	2095	2095	0
275	20241112	170700	3959970	2095	2095	2095	2095	0
276	20241112	170600	3959970	2095	2095	2095	2095	0
277	20241112	170500	3959970	2095	2095	2095	2095	0
278	20241112	170400	3959970	2095	2095	2095	2095	0
279	20241112	170300	3959970	2095	2095	2095	2095	0
280	20241112	170200	3959970	2095	2095	2095	2095	0
281	20241112	170100	3959970	2095	2095	2095	2095	0
282	20241112	170000	3959970	2095	2095	2095	2095	0
283	20241112	165900	3959970	2095	2095	2095	2095	0
284	20241112	165800	3959970	2095	2095	2095	2095	0
285	20241112	165700	3959970	2095	2095	2095	2095	0
286	20241112	165600	3959970	2095	2095	2095	2095	0
287	20241112	165500	3959970	2095	2095	2095	2095	0
288	20241112	165400	3959970	2095	2095	2095	2095	0
289	20241112	165300	3959970	2095	2095	2095	2095	0
290	20241112	165200	3959970	2095	2095	2095	2095	0
291	20241112	165100	3959970	2095	2095	2095	2095	0
292	20241112	165000	3959970	2095	2095	2095	2095	0
293	20241112	164900	3959970	2095	2095	2095	2095	0
294	20241112	164800	3959970	2095	2095	2095	2095	0
295	20241112	164700	3959970	2095	2095	2095	2095	0
296	20241112	164600	3959970	2095	2095	2095	2095	0
297	20241112	164500	3959970	2095	2095	2095	2095	0
298	20241112	164400	3959970	2095	2095	2095	2095	0
299	20241112	164300	3959970	2095	2095	2095	2095	0
300	20241112	164200	3959970	2095	2095	2095	2095	0
301	20241112	164100	3959970	2095	2095	2095	2095	0
302	20241112	164000	3959970	2095	2095	2095	2095	58
303	20241112	163900	3959970	2095	2095	2095	2095	0
304	20241112	163800	3959970	2095	2095	2095	2095	0
305	20241112	163700	3959970	2095	2095	2095	2095	0
306	20241112	163600	3959970	2095	2095	2095	2095	0
307	20241112	163500	3959970	2095	2095	2095	2095	0
308	20241112	163400	3959970	2095	2095	2095	2095	0
309	20241112	163300	3959970	2095	2095	2095	2095	0
310	20241112	163200	3959970	2095	2095	2095	2095	0
311	20241112	163100	3959970	2095	2095	2095	2095	0
312	20241112	163000	3959970	2095	2095	2095	2095	0
313	20241112	162900	3959970	2095	2095	2095	2095	0
314	20241112	162800	3959970	2095	2095	2095	2095	0
315	20241112	162700	3959970	2095	2095	2095	2095	0
316	20241112	162600	3959970	2095	2095	2095	2095	0
317	20241112	162500	3959970	2095	2095	2095	2095	0
318	20241112	162400	3959970	2095	2095	2095	2095	0
319	20241112	162300	3959970	2095	2095	2095	2095	0
320	20241112	162200	3959970	2095	2095	2095	2095	0
321	20241112	162100	3959970	2095	2095	2095	2095	0
322	20241112	162000	3959970	2095	2095	2095	2095	0
323	20241112	161900	3959970	2095	2095	2095	2095	0
324	20241112	161800	3959970	2095	2095	2095	2095	0
325	20241112	161700	3959970	2095	2095	2095	2095	0
326	20241112	161600	3959970	2095	2095	2095	2095	0
327	20241112	161500	3959970	2095	2095	2095	2095	0
328	20241112	161400	3959970	2095	2095	2095	2095	0
329	20241112	161300	3959970	2095	2095	2095	2095	0
330	20241112	161200	3959970	2095	2095	2095	2095	0
331	20241112	161100	3959970	2095	2095	2095	2095	0
332	20241112	161000	3959970	2095	2095	2095	2095	58
333	20241112	160900	3959970	2095	2095	2095	2095	0
334	20241112	160800	3959970	2095	2095	2095	2095	0
335	20241112	160700	3959970	2095	2095	2095	2095	0
336	20241112	160600	3959970	2095	2095	2095	2095	0
337	20241112	160500	3959970	2095	2095	2095	2095	0
338	20241112	160400	3959970	2095	2095	2095	2095	0
339	20241112	160300	3959970	2095	2095	2095	2095	0
340	20241112	160200	3959970	2095	2095	2095	2095	0
341	20241112	160100	3959970	2095	2095	2095	2095	0
342	20241112	160000	3959970	2095	2095	2095	2095	0
343	20241112	155900	3959970	2095	2095	2095	2095	0
344	20241112	155800	3959970	2095	2095	2095	2095	0
345	20241112	155700	3959970	2095	2095	2095	2095	0
346	20241112	155600	3959970	2095	2095	2095	2095	0
347	20241112	155500	3959970	2095	2095	2095	2095	0
348	20241112	155400	3959970	2095	2095	2095	2095	0
349	20241112	155300	3959970	2095	2095	2095	2095	0
350	20241112	155200	3959970	2095	2095	2095	2095	0
351	20241112	155100	3959970	2095	2095	2095	2095	0
352	20241112	155000	3959970	2095	2095	2095	2095	0
353	20241112	154900	3959970	2095	2095	2095	2095	0
354	20241112	154800	3959970	2095	2095	2095	2095	0
355	20241112	154700	3959970	2095	2095	2095	2095	0
356	20241112	154600	3959970	2095	2095	2095	2095	0
357	20241112	154500	3959970	2095	2095	2095	2095	0
358	20241112	154400	3959970	2095	2095	2095	2095	0
359	20241112	154300	3959970	2095	2095	2095	2095	0
360	20241112	154200	3959970	2095	2095	2095	2095	0
361	20241112	154100	3959970	2095	2095	2095	2095	0
362	20241112	154000	3959970	2095	2095	2095	2095	58
363	20241112	153900	3959970	2095	2095	2095	2095	0
364	20241112	153800	3959970	2095	2095	2095	2095	0
365	20241112	153700	3959970	2095	2095	2095	2095	0
366	20241112	153600	3959970	2095	2095	2095	2095	0
367	20241112	153500	3959970	2095	2095	2095	2095	0
368	20241112	153400	3959970	2095	2095	2095	2095	0
369	20241112	153300	3959970	2095	2095	2095	2095	0
370	20241112	153200	3959970	2095	2095	2095	2095	0
371	20241112	153100	3959970	2095	2095	2095	2095	0
372	20241112	153000	3959970	2095	2095	2095	2095	58
373	20241112	152900	3838460	2095	2095	2095	2095	0
374	20241112	152800	3838460	2095	2095	2095	2095	0
375	20241112	152700	3838460	2095	2095	2095	2095	0
376	20241112	152600	3838460	2095	2095	2095	2095	0
377	20241112	152500	3838460	2095	2095	2095	2095	0
378	20241112	152400	3838460	2095	2095	2095	2095	0
379	20241112	152300	3838460	2095	2095	2095	2095	0
380	20241112	152200	3838460	2095	2095	2095	2095	0
381	20241112	152100	3838460	2095	2095	2095	2095	0
382	20241112	152000	3838460	2095	2095	2095	2095	0
383	20241112	151900	3838460	2095	2095	2095	2095	1
384	20241112	151800	3836365	2090	2090	2090	2090	0
385	20241112	151700	3836365	2090	2090	2090	2090	0
386	20241112	151600	3836365	2090	2090	2090	2090	0
387	20241112	151500	3836365	2090	2090	2090	2090	0
388	20241112	151400	3836365	2090	2090	2090	2090	0
389	20241112	151300	3836365	2090	2090	2090	2090	42
390	20241112	151200	3748585	2090	2090	2090	2090	0
391	20241112	151100	3748585	2090	2090	2090	2090	0
392	20241112	151000	3748585	2090	2090	2090	2090	0
393	20241112	150900	3748585	2090	2090	2090	2090	0
394	20241112	150800	3748585	2090	2090	2090	2090	0
395	20241112	150700	3748585	2090	2090	2090	2090	0
396	20241112	150600	3748585	2090	2090	2090	2090	0
397	20241112	150500	3748585	2090	2090	2090	2090	0
398	20241112	150400	3748585	2090	2090	2090	2090	0
399	20241112	150300	3748585	2090	2090	2090	2090	0
400	20241112	150200	3748585	2090	2090	2090	2090	0
401	20241112	150100	3748585	2090	2090	2090	2090	0
402	20241112	150000	3748585	2090	2090	2090	2090	0
403	20241112	145900	3748585	2090	2090	2090	2090	0
404	20241112	145800	3748585	2090	2090	2090	2090	0
405	20241112	145700	3748585	2090	2090	2090	2090	0
406	20241112	145600	3748585	2090	2090	2090	2090	4
407	20241112	145500	3740225	2090	2090	2090	2090	0
408	20241112	145400	3740225	2090	2090	2090	2090	4
409	20241112	145300	3731865	2090	2090	2090	2090	0
410	20241112	145200	3731865	2090	2090	2090	2090	4
411	20241112	145100	3723505	2090	2090	2090	2090	4
412	20241112	145000	3715145	2090	2090	2090	2090	0
413	20241112	144900	3715145	2090	2090	2090	2090	4
414	20241112	144800	3706785	2090	2090	2090	2090	0
415	20241112	144700	3706785	2090	2090	2090	2090	4
416	20241112	144600	3698425	2090	2090	2090	2090	0
417	20241112	144500	3698425	2090	2090	2090	2090	4
418	20241112	144400	3690065	2090	2090	2090	2090	4
419	20241112	144300	3681705	2090	2090	2090	2090	0
420	20241112	144200	3681705	2090	2090	2090	2090	4
421	20241112	144100	3673345	2090	2090	2090	2090	0
422	20241112	144000	3673345	2090	2090	2090	2090	4
423	20241112	143900	3664985	2090	2090	2090	2090	0
424	20241112	143800	3664985	2090	2090	2090	2090	4
425	20241112	143700	3656625	2090	2090	2090	2090	4
426	20241112	143600	3648265	2090	2090	2090	2090	0
427	20241112	143500	3648265	2090	2090	2090	2090	4
428	20241112	143400	3639905	2090	2090	2090	2090	0
429	20241112	143300	3639905	2090	2090	2090	2090	4
430	20241112	143200	3631545	2090	2090	2090	2090	4
431	20241112	143100	3623185	2090	2090	2090	2090	0
432	20241112	143000	3623185	2090	2090	2090	2090	4
433	20241112	142900	3614825	2090	2090	2090	2090	0
434	20241112	142800	3614825	2090	2090	2090	2090	4
435	20241112	142700	3606465	2090	2090	2090	2090	0
436	20241112	142600	3606465	2090	2090	2090	2090	4
437	20241112	142500	3598105	2090	2090	2090	2090	4
438	20241112	142400	3589745	2090	2090	2090	2090	0
439	20241112	142300	3589745	2090	2090	2090	2090	4
440	20241112	142200	3581385	2090	2090	2090	2090	1
441	20241112	142100	3579295	2090	2095	2095	2090	5
442	20241112	142000	3568840	2090	2090	2090	2090	5
443	20241112	141900	3558390	2095	2095	2095	2095	0
444	20241112	141800	3558390	2095	2090	2095	2090	5
445	20241112	141700	3547935	2090	2090	2090	2090	0
446	20241112	141600	3547935	2090	2090	2090	2090	4
447	20241112	141500	3539575	2095	2095	2095	2095	500
448	20241112	141400	2492075	2090	2090	2090	2090	4
449	20241112	141300	2483715	2090	2090	2090	2090	4
450	20241112	141200	2475355	2090	2090	2090	2090	0
451	20241112	141100	2475355	2090	2090	2090	2090	4
452	20241112	141000	2466995	2090	2090	2090	2090	0
453	20241112	140900	2466995	2090	2090	2090	2090	4
454	20241112	140800	2458635	2090	2090	2090	2090	4
455	20241112	140700	2450275	2090	2090	2090	2090	0
456	20241112	140600	2450275	2090	2090	2090	2090	4
457	20241112	140500	2441915	2090	2090	2090	2090	0
458	20241112	140400	2441915	2090	2090	2090	2090	4
459	20241112	140300	2433555	2090	2090	2090	2090	0
460	20241112	140200	2433555	2090	2090	2090	2090	4
461	20241112	140100	2425195	2090	2090	2090	2090	4
462	20241112	140000	2416835	2090	2090	2090	2090	0
463	20241112	135900	2416835	2090	2090	2090	2090	4
464	20241112	135800	2408475	2090	2090	2090	2090	0
465	20241112	135700	2408475	2090	2090	2090	2090	4
466	20241112	135600	2400115	2090	2090	2090	2090	4
467	20241112	135500	2391755	2090	2090	2090	2090	0
468	20241112	135400	2391755	2090	2090	2090	2090	0
469	20241112	135300	2391755	2090	2090	2090	2090	0
470	20241112	135200	2391755	2090	2090	2090	2090	0
471	20241112	135100	2391755	2090	2090	2090	2090	0
472	20241112	135000	2391755	2090	2090	2090	2090	0
473	20241112	134900	2391755	2090	2090	2090	2090	0
474	20241112	134800	2391755	2090	2090	2090	2090	0
475	20241112	134700	2391755	2090	2090	2090	2090	0
476	20241112	134600	2391755	2090	2090	2090	2090	0
477	20241112	134500	2391755	2090	2090	2090	2090	0
478	20241112	134400	2391755	2090	2090	2090	2090	0
479	20241112	134300	2391755	2090	2090	2090	2090	0
480	20241112	134200	2391755	2090	2090	2090	2090	3
481	20241112	134100	2385485	2090	2090	2090	2090	0
482	20241112	134000	2385485	2090	2090	2090	2090	12
483	20241112	133900	2360405	2095	2095	2095	2095	0
484	20241112	133800	2360405	2095	2095	2095	2095	0
485	20241112	133700	2360405	2095	2095	2095	2095	0
486	20241112	133600	2360405	2095	2095	2095	2095	0
487	20241112	133500	2360405	2095	2095	2095	2095	0
488	20241112	133400	2360405	2095	2095	2095	2095	0
489	20241112	133300	2360405	2095	2095	2095	2095	0
490	20241112	133200	2360405	2095	2095	2095	2095	0
491	20241112	133100	2360405	2095	2095	2095	2095	0
492	20241112	133000	2360405	2095	2095	2095	2095	0
493	20241112	132900	2360405	2095	2095	2095	2095	0
494	20241112	132800	2360405	2095	2095	2095	2095	0
495	20241112	132700	2360405	2095	2095	2095	2095	0
496	20241112	132600	2360405	2095	2095	2095	2095	0
497	20241112	132500	2360405	2095	2095	2095	2095	0
498	20241112	132400	2360405	2095	2095	2095	2095	0
499	20241112	132300	2360405	2095	2095	2095	2095	0
500	20241112	132200	2360405	2095	2095	2095	2095	0
501	20241112	132100	2360405	2095	2095	2095	2095	0
502	20241112	132000	2360405	2095	2095	2095	2095	951
503	20241112	131900	368060	2095	2095	2095	2095	12
504	20241112	131800	342920	2095	2095	2095	2095	0
505	20241112	131700	342920	2095	2095	2095	2095	0
506	20241112	131600	342920	2095	2095	2095	2095	0
507	20241112	131500	342920	2095	2095	2095	2095	0
508	20241112	131400	342920	2095	2095	2095	2095	0
509	20241112	131300	342920	2095	2095	2095	2095	0
510	20241112	131200	342920	2095	2095	2095	2095	0
511	20241112	131100	342920	2095	2095	2095	2095	0
512	20241112	131000	342920	2095	2095	2095	2095	0
513	20241112	130900	342920	2095	2095	2095	2095	0
514	20241112	130800	342920	2095	2095	2095	2095	0
515	20241112	130700	342920	2095	2095	2095	2095	0
516	20241112	130600	342920	2095	2095	2095	2095	0
517	20241112	130500	342920	2095	2095	2095	2095	0
518	20241112	130400	342920	2095	2095	2095	2095	0
519	20241112	130300	342920	2095	2095	2095	2095	0
520	20241112	130200	342920	2095	2095	2095	2095	0
521	20241112	130100	342920	2095	2095	2095	2095	0
522	20241112	130000	342920	2095	2095	2095	2095	0
523	20241112	125900	342920	2095	2095	2095	2095	0
524	20241112	125800	342920	2095	2095	2095	2095	0
525	20241112	125700	342920	2095	2095	2095	2095	0
526	20241112	125600	342920	2095	2095	2095	2095	0
527	20241112	125500	342920	2095	2095	2095	2095	0
528	20241112	125400	342920	2095	2095	2095	2095	0
529	20241112	125300	342920	2095	2095	2095	2095	0
530	20241112	125200	342920	2095	2095	2095	2095	0
531	20241112	125100	342920	2095	2095	2095	2095	0
532	20241112	125000	342920	2095	2095	2095	2095	0
533	20241112	124900	342920	2095	2095	2095	2095	0
534	20241112	124800	342920	2095	2095	2095	2095	0
535	20241112	124700	342920	2095	2095	2095	2095	0
536	20241112	124600	342920	2095	2095	2095	2095	0
537	20241112	124500	342920	2095	2095	2095	2095	0
538	20241112	124400	342920	2095	2095	2095	2095	0
539	20241112	124300	342920	2095	2095	2095	2095	0
540	20241112	124200	342920	2095	2095	2095	2095	0
541	20241112	124100	342920	2095	2095	2095	2095	0
542	20241112	124000	342920	2095	2095	2095	2095	0
543	20241112	123900	342920	2095	2095	2095	2095	0
544	20241112	123800	342920	2095	2095	2095	2095	0
545	20241112	123700	342920	2095	2095	2095	2095	0
546	20241112	123600	342920	2095	2095	2095	2095	0
547	20241112	123500	342920	2095	2095	2095	2095	0
548	20241112	123400	342920	2095	2095	2095	2095	0
549	20241112	123300	342920	2095	2095	2095	2095	0
550	20241112	123200	342920	2095	2095	2095	2095	0
551	20241112	123100	342920	2095	2095	2095	2095	0
552	20241112	123000	342920	2095	2095	2095	2095	0
553	20241112	122900	342920	2095	2095	2095	2095	0
554	20241112	122800	342920	2095	2095	2095	2095	0
555	20241112	122700	342920	2095	2095	2095	2095	0
556	20241112	122600	342920	2095	2095	2095	2095	0
557	20241112	122500	342920	2095	2095	2095	2095	0
558	20241112	122400	342920	2095	2095	2095	2095	0
559	20241112	122300	342920	2095	2095	2095	2095	0
560	20241112	122200	342920	2095	2095	2095	2095	0
561	20241112	122100	342920	2095	2095	2095	2095	0
562	20241112	122000	342920	2095	2095	2095	2095	0
563	20241112	121900	342920	2095	2095	2095	2095	0
564	20241112	121800	342920	2095	2095	2095	2095	0
565	20241112	121700	342920	2095	2095	2095	2095	0
566	20241112	121600	342920	2095	2095	2095	2095	0
567	20241112	121500	342920	2095	2095	2095	2095	0
568	20241112	121400	342920	2095	2095	2095	2095	0
569	20241112	121300	342920	2095	2095	2095	2095	0
570	20241112	121200	342920	2095	2095	2095	2095	0
571	20241112	121100	342920	2095	2095	2095	2095	0
572	20241112	121000	342920	2095	2095	2095	2095	0
573	20241112	120900	342920	2095	2095	2095	2095	0
574	20241112	120800	342920	2095	2095	2095	2095	0
575	20241112	120700	342920	2095	2095	2095	2095	0
576	20241112	120600	342920	2095	2095	2095	2095	0
577	20241112	120500	342920	2095	2095	2095	2095	0
578	20241112	120400	342920	2095	2095	2095	2095	0
579	20241112	120300	342920	2095	2095	2095	2095	0
580	20241112	120200	342920	2095	2095	2095	2095	0
581	20241112	120100	342920	2095	2095	2095	2095	0
582	20241112	120000	342920	2095	2095	2095	2095	0
583	20241112	115900	342920	2095	2095	2095	2095	0
584	20241112	115800	342920	2095	2095	2095	2095	0
585	20241112	115700	342920	2095	2095	2095	2095	0
586	20241112	115600	342920	2095	2095	2095	2095	0
587	20241112	115500	342920	2095	2095	2095	2095	0
588	20241112	115400	342920	2095	2095	2095	2095	0
589	20241112	115300	342920	2095	2095	2095	2095	0
590	20241112	115200	342920	2095	2095	2095	2095	0
591	20241112	115100	342920	2095	2095	2095	2095	0
592	20241112	115000	342920	2095	2095	2095	2095	0
593	20241112	114900	342920	2095	2095	2095	2095	0
594	20241112	114800	342920	2095	2095	2095	2095	0
595	20241112	114700	342920	2095	2095	2095	2095	0
596	20241112	114600	342920	2095	2095	2095	2095	0
597	20241112	114500	342920	2095	2095	2095	2095	0
598	20241112	114400	342920	2095	2095	2095	2095	0
599	20241112	114300	342920	2095	2095	2095	2095	0
600	20241112	114200	342920	2095	2095	2095	2095	0
601	20241112	114100	342920	2095	2095	2095	2095	0
602	20241112	114000	342920	2095	2095	2095	2095	0
603	20241112	113900	342920	2095	2095	2095	2095	0
604	20241112	113800	342920	2095	2095	2095	2095	40
605	20241112	113700	259120	2090	2090	2090	2090	0
606	20241112	113600	259120	2090	2090	2090	2090	4
607	20241112	113500	250760	2090	2090	2090	2090	0
608	20241112	113400	250760	2090	2090	2090	2090	0
609	20241112	113300	250760	2090	2090	2090	2090	0
610	20241112	113200	250760	2090	2090	2090	2090	0
611	20241112	113100	250760	2090	2090	2090	2090	0
612	20241112	113000	250760	2090	2090	2090	2090	0
613	20241112	112900	250760	2090	2090	2090	2090	0
614	20241112	112800	250760	2090	2090	2090	2090	0
615	20241112	112700	250760	2090	2090	2090	2090	0
616	20241112	112600	250760	2090	2090	2090	2090	0
617	20241112	112500	250760	2090	2090	2090	2090	0
618	20241112	112400	250760	2090	2090	2090	2090	0
619	20241112	112300	250760	2090	2090	2090	2090	0
620	20241112	112200	250760	2090	2090	2090	2090	0
621	20241112	112100	250760	2090	2090	2090	2090	0
622	20241112	112000	250760	2090	2090	2090	2090	0
623	20241112	111900	250760	2090	2090	2090	2090	0
624	20241112	111800	250760	2090	2090	2090	2090	0
625	20241112	111700	250760	2090	2090	2090	2090	0
626	20241112	111600	250760	2090	2090	2090	2090	0
627	20241112	111500	250760	2090	2090	2090	2090	0
628	20241112	111400	250760	2090	2090	2090	2090	0
629	20241112	111300	250760	2090	2090	2090	2090	0
630	20241112	111200	250760	2090	2090	2090	2090	0
631	20241112	111100	250760	2090	2090	2090	2090	0
632	20241112	111000	250760	2090	2090	2090	2090	0
633	20241112	110900	250760	2090	2090	2090	2090	0
634	20241112	110800	250760	2090	2090	2090	2090	0
635	20241112	110700	250760	2090	2090	2090	2090	4
636	20241112	110600	242400	2090	2090	2090	2090	0
637	20241112	110500	242400	2090	2090	2090	2090	0
638	20241112	110400	242400	2090	2090	2090	2090	0
639	20241112	110300	242400	2090	2090	2090	2090	0
640	20241112	110200	242400	2090	2090	2090	2090	0
641	20241112	110100	242400	2090	2090	2090	2090	0
642	20241112	110000	242400	2090	2090	2090	2090	0
643	20241112	105900	242400	2090	2090	2090	2090	0
644	20241112	105800	242400	2090	2090	2090	2090	0
645	20241112	105700	242400	2090	2090	2090	2090	0
646	20241112	105600	242400	2090	2090	2090	2090	0
647	20241112	105500	242400	2090	2090	2090	2090	0
648	20241112	105400	242400	2090	2090	2090	2090	0
649	20241112	105300	242400	2090	2090	2090	2090	0
650	20241112	105200	242400	2090	2090	2090	2090	0
651	20241112	105100	242400	2090	2090	2090	2090	0
652	20241112	105000	242400	2090	2090	2090	2090	0
653	20241112	104900	242400	2090	2090	2090	2090	0
654	20241112	104800	242400	2090	2090	2090	2090	0
655	20241112	104700	242400	2090	2090	2090	2090	4
656	20241112	104600	234040	2090	2090	2090	2090	0
657	20241112	104500	234040	2090	2090	2090	2090	0
658	20241112	104400	234040	2090	2090	2090	2090	0
659	20241112	104300	234040	2090	2090	2090	2090	0
660	20241112	104200	234040	2090	2090	2090	2090	0
661	20241112	104100	234040	2090	2090	2090	2090	0
662	20241112	104000	234040	2090	2090	2090	2090	0
663	20241112	103900	234040	2090	2090	2090	2090	0
664	20241112	103800	234040	2090	2090	2090	2090	0
665	20241112	103700	234040	2090	2090	2090	2090	0
666	20241112	103600	234040	2090	2090	2090	2090	0
667	20241112	103500	234040	2090	2090	2090	2090	0
668	20241112	103400	234040	2090	2090	2090	2090	0
669	20241112	103300	234040	2090	2090	2090	2090	0
670	20241112	103200	234040	2090	2090	2090	2090	100
671	20241112	103100	25040	2090	2090	2090	2090	0
672	20241112	103000	25040	2090	2090	2090	2090	0
673	20241112	102900	25040	2090	2090	2090	2090	0
674	20241112	102800	25040	2090	2090	2090	2090	0
675	20241112	102700	25040	2090	2090	2090	2090	0
676	20241112	102600	25040	2090	2090	2090	2090	0
677	20241112	102500	25040	2090	2090	2090	2090	0
678	20241112	102400	25040	2090	2090	2090	2090	0
679	20241112	102300	25040	2090	2090	2090	2090	0
680	20241112	102200	25040	2090	2090	2090	2090	0
681	20241112	102100	25040	2090	2090	2090	2090	0
682	20241112	102000	25040	2090	2090	2090	2090	0
683	20241112	101900	25040	2090	2090	2090	2090	0
684	20241112	101800	25040	2090	2090	2090	2090	0
685	20241112	101700	25040	2090	2090	2090	2090	0
686	20241112	101600	25040	2090	2090	2090	2090	0
687	20241112	101500	25040	2090	2090	2090	2090	0
688	20241112	101400	25040	2090	2090	2090	2090	0
689	20241112	101300	25040	2090	2090	2090	2090	0
690	20241112	101200	25040	2090	2090	2090	2090	0
691	20241112	101100	25040	2090	2090	2090	2090	0
692	20241112	101000	25040	2090	2090	2090	2090	0
693	20241112	100900	25040	2090	2090	2090	2090	0
694	20241112	100800	25040	2090	2090	2090	2090	0
695	20241112	100700	25040	2090	2090	2090	2090	0
696	20241112	100600	25040	2090	2090	2090	2090	0
697	20241112	100500	25040	2090	2090	2090	2090	0
698	20241112	100400	25040	2090	2090	2090	2090	0
699	20241112	100300	25040	2090	2090	2090	2090	0
700	20241112	100200	25040	2090	2090	2090	2090	0
701	20241112	100100	25040	2090	2090	2090	2090	0
702	20241112	100000	25040	2090	2090	2090	2090	0
703	20241112	095900	25040	2090	2090	2090	2090	0
704	20241112	095800	25040	2090	2090	2090	2090	0
705	20241112	095700	25040	2090	2090	2090	2090	0
706	20241112	095600	25040	2090	2090	2090	2090	0
707	20241112	095500	25040	2090	2090	2090	2090	0
708	20241112	095400	25040	2090	2090	2090	2090	0
709	20241112	095300	25040	2090	2090	2090	2090	0
710	20241112	095200	25040	2090	2090	2090	2090	0
711	20241112	095100	25040	2090	2090	2090	2090	0
712	20241112	095000	25040	2090	2090	2090	2090	0
713	20241112	094900	25040	2090	2090	2090	2090	0
714	20241112	094800	25040	2090	2090	2090	2090	2
715	20241112	094700	20860	2085	2085	2085	2085	0
716	20241112	094600	20860	2085	2085	2085	2085	0
717	20241112	094500	20860	2085	2085	2085	2085	0
718	20241112	094400	20860	2085	2085	2085	2085	0
719	20241112	094300	20860	2085	2085	2085	2085	4
720	20241112	094200	12520	2090	2090	2090	2090	2
721	20241112	094100	8340	2085	2085	2085	2085	0
722	20241112	094000	8340	2085	2085	2085	2085	0
723	20241112	093900	8340	2085	2085	2085	2085	0
724	20241112	093800	8340	2085	2085	2085	2085	0
725	20241112	093700	8340	2085	2085	2085	2085	0
726	20241112	093600	8340	2085	2085	2085	2085	0
727	20241112	093500	8340	2085	2085	2085	2085	0
728	20241112	093400	8340	2085	2085	2085	2085	0
729	20241112	093300	8340	2085	2085	2085	2085	0
730	20241112	093200	8340	2085	2085	2085	2085	0
731	20241112	093100	8340	2085	2085	2085	2085	0
732	20241112	093000	8340	2085	2085	2085	2085	0
733	20241112	092900	8340	2085	2085	2085	2085	0
734	20241112	092800	8340	2085	2085	2085	2085	0
735	20241112	092700	8340	2085	2085	2085	2085	0
736	20241112	092600	8340	2085	2085	2085	2085	0
737	20241112	092500	8340	2085	2085	2085	2085	0
738	20241112	092400	8340	2085	2085	2085	2085	0
739	20241112	092300	8340	2085	2085	2085	2085	0
740	20241112	092200	8340	2085	2085	2085	2085	0
741	20241112	092100	8340	2085	2085	2085	2085	4
742	20241112	092000	0	2095	2095	2095	2095	0
743	20241112	091900	0	2095	2095	2095	2095	0
744	20241112	091800	0	2095	2095	2095	2095	0
745	20241112	091700	0	2095	2095	2095	2095	0
746	20241112	091600	0	2095	2095	2095	2095	0
747	20241112	091500	0	2095	2095	2095	2095	0
748	20241112	091400	0	2095	2095	2095	2095	0
749	20241112	091300	0	2095	2095	2095	2095	0
750	20241112	091200	0	2095	2095	2095	2095	0
751	20241112	091100	0	2095	2095	2095	2095	0
752	20241112	091000	0	2095	2095	2095	2095	0
753	20241112	090900	0	2095	2095	2095	2095	0
754	20241112	090800	0	2095	2095	2095	2095	0
755	20241112	090700	0	2095	2095	2095	2095	0
756	20241112	090600	0	2095	2095	2095	2095	0
757	20241112	090500	0	2095	2095	2095	2095	0
758	20241112	090400	0	2095	2095	2095	2095	0
759	20241112	090300	0	2095	2095	2095	2095	0
760	20241112	090200	0	2095	2095	2095	2095	0
761	20241112	090100	0	2095	2095	2095	2095	0
762	20241112	090000	0	2095	2095	2095	2095	0