KissMeData/053350/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	193100	12631200	4090	4090	4090	4090	55
3	20241101	193000	12631200	4090	4090	4090	4090	0
4	20241101	192900	12631200	4090	4090	4090	4090	0
5	20241101	192800	12631200	4090	4090	4090	4090	0
6	20241101	192700	12631200	4090	4090	4090	4090	0
7	20241101	192600	12631200	4090	4090	4090	4090	0
8	20241101	192500	12631200	4090	4090	4090	4090	0
9	20241101	192400	12631200	4090	4090	4090	4090	0
10	20241101	192300	12631200	4090	4090	4090	4090	0
11	20241101	192200	12631200	4090	4090	4090	4090	0
12	20241101	192100	12631200	4090	4090	4090	4090	0
13	20241101	192000	12631200	4090	4090	4090	4090	0
14	20241101	191900	12631200	4090	4090	4090	4090	0
15	20241101	191800	12631200	4090	4090	4090	4090	0
16	20241101	191700	12631200	4090	4090	4090	4090	0
17	20241101	191600	12631200	4090	4090	4090	4090	0
18	20241101	191500	12631200	4090	4090	4090	4090	0
19	20241101	191400	12631200	4090	4090	4090	4090	0
20	20241101	191300	12631200	4090	4090	4090	4090	0
21	20241101	191200	12631200	4090	4090	4090	4090	0
22	20241101	191100	12631200	4090	4090	4090	4090	0
23	20241101	191000	12631200	4090	4090	4090	4090	0
24	20241101	190900	12631200	4090	4090	4090	4090	0
25	20241101	190800	12631200	4090	4090	4090	4090	0
26	20241101	190700	12631200	4090	4090	4090	4090	0
27	20241101	190600	12631200	4090	4090	4090	4090	0
28	20241101	190500	12631200	4090	4090	4090	4090	0
29	20241101	190400	12631200	4090	4090	4090	4090	0
30	20241101	190300	12631200	4090	4090	4090	4090	0
31	20241101	190200	12631200	4090	4090	4090	4090	0
32	20241101	190100	12631200	4090	4090	4090	4090	55
33	20241101	190000	12631200	4090	4090	4090	4090	0
34	20241101	185900	12631200	4090	4090	4090	4090	0
35	20241101	185800	12631200	4090	4090	4090	4090	0
36	20241101	185700	12631200	4090	4090	4090	4090	0
37	20241101	185600	12631200	4090	4090	4090	4090	0
38	20241101	185500	12631200	4090	4090	4090	4090	0
39	20241101	185400	12631200	4090	4090	4090	4090	0
40	20241101	185300	12631200	4090	4090	4090	4090	0
41	20241101	185200	12631200	4090	4090	4090	4090	0
42	20241101	185100	12631200	4090	4090	4090	4090	0
43	20241101	185000	12631200	4090	4090	4090	4090	0
44	20241101	184900	12631200	4090	4090	4090	4090	0
45	20241101	184800	12631200	4090	4090	4090	4090	0
46	20241101	184700	12631200	4090	4090	4090	4090	0
47	20241101	184600	12631200	4090	4090	4090	4090	0
48	20241101	184500	12631200	4090	4090	4090	4090	0
49	20241101	184400	12631200	4090	4090	4090	4090	0
50	20241101	184300	12631200	4090	4090	4090	4090	0
51	20241101	184200	12631200	4090	4090	4090	4090	0
52	20241101	184100	12631200	4090	4090	4090	4090	0
53	20241101	184000	12631200	4090	4090	4090	4090	0
54	20241101	183900	12631200	4090	4090	4090	4090	0
55	20241101	183800	12631200	4090	4090	4090	4090	0
56	20241101	183700	12631200	4090	4090	4090	4090	0
57	20241101	183600	12631200	4090	4090	4090	4090	0
58	20241101	183500	12631200	4090	4090	4090	4090	0
59	20241101	183400	12631200	4090	4090	4090	4090	0
60	20241101	183300	12631200	4090	4090	4090	4090	0
61	20241101	183200	12631200	4090	4090	4090	4090	0
62	20241101	183100	12631200	4090	4090	4090	4090	55
63	20241101	183000	12631200	4090	4090	4090	4090	0
64	20241101	182900	12631200	4090	4090	4090	4090	0
65	20241101	182800	12631200	4090	4090	4090	4090	0
66	20241101	182700	12631200	4090	4090	4090	4090	0
67	20241101	182600	12631200	4090	4090	4090	4090	0
68	20241101	182500	12631200	4090	4090	4090	4090	0
69	20241101	182400	12631200	4090	4090	4090	4090	0
70	20241101	182300	12631200	4090	4090	4090	4090	0
71	20241101	182200	12631200	4090	4090	4090	4090	0
72	20241101	182100	12631200	4090	4090	4090	4090	0
73	20241101	182000	12631200	4090	4090	4090	4090	0
74	20241101	181900	12631200	4090	4090	4090	4090	0
75	20241101	181800	12631200	4090	4090	4090	4090	0
76	20241101	181700	12631200	4090	4090	4090	4090	0
77	20241101	181600	12631200	4090	4090	4090	4090	0
78	20241101	181500	12631200	4090	4090	4090	4090	0
79	20241101	181400	12631200	4090	4090	4090	4090	0
80	20241101	181300	12631200	4090	4090	4090	4090	0
81	20241101	181200	12631200	4090	4090	4090	4090	0
82	20241101	181100	12631200	4090	4090	4090	4090	0
83	20241101	181000	12631200	4090	4090	4090	4090	0
84	20241101	180900	12631200	4090	4090	4090	4090	0
85	20241101	180800	12631200	4090	4090	4090	4090	0
86	20241101	180700	12631200	4090	4090	4090	4090	0
87	20241101	180600	12631200	4090	4090	4090	4090	0
88	20241101	180500	12631200	4090	4090	4090	4090	0
89	20241101	180400	12631200	4090	4090	4090	4090	0
90	20241101	180300	12631200	4090	4090	4090	4090	0
91	20241101	180200	12631200	4090	4090	4090	4090	0
92	20241101	180100	12631200	4090	4090	4090	4090	55
93	20241101	180000	12631200	4090	4090	4090	4090	0
94	20241101	175900	12631200	4090	4090	4090	4090	0
95	20241101	175800	12631200	4090	4090	4090	4090	0
96	20241101	175700	12631200	4090	4090	4090	4090	0
97	20241101	175600	12631200	4090	4090	4090	4090	0
98	20241101	175500	12631200	4090	4090	4090	4090	0
99	20241101	175400	12631200	4090	4090	4090	4090	0
100	20241101	175300	12631200	4090	4090	4090	4090	0
101	20241101	175200	12631200	4090	4090	4090	4090	0
102	20241101	175100	12631200	4090	4090	4090	4090	0
103	20241101	175000	12631200	4090	4090	4090	4090	0
104	20241101	174900	12631200	4090	4090	4090	4090	0
105	20241101	174800	12631200	4090	4090	4090	4090	0
106	20241101	174700	12631200	4090	4090	4090	4090	0
107	20241101	174600	12631200	4090	4090	4090	4090	0
108	20241101	174500	12631200	4090	4090	4090	4090	0
109	20241101	174400	12631200	4090	4090	4090	4090	0
110	20241101	174300	12631200	4090	4090	4090	4090	0
111	20241101	174200	12631200	4090	4090	4090	4090	0
112	20241101	174100	12631200	4090	4090	4090	4090	0
113	20241101	174000	12631200	4090	4090	4090	4090	0
114	20241101	173900	12631200	4090	4090	4090	4090	0
115	20241101	173800	12631200	4090	4090	4090	4090	0
116	20241101	173700	12631200	4090	4090	4090	4090	0
117	20241101	173600	12631200	4090	4090	4090	4090	0
118	20241101	173500	12631200	4090	4090	4090	4090	0
119	20241101	173400	12631200	4090	4090	4090	4090	0
120	20241101	173300	12631200	4090	4090	4090	4090	0
121	20241101	173200	12631200	4090	4090	4090	4090	0
122	20241101	173100	12631200	4090	4090	4090	4090	55
123	20241101	173000	12631200	4090	4090	4090	4090	0
124	20241101	172900	12631200	4090	4090	4090	4090	0
125	20241101	172800	12631200	4090	4090	4090	4090	0
126	20241101	172700	12631200	4090	4090	4090	4090	0
127	20241101	172600	12631200	4090	4090	4090	4090	0
128	20241101	172500	12631200	4090	4090	4090	4090	0
129	20241101	172400	12631200	4090	4090	4090	4090	0
130	20241101	172300	12631200	4090	4090	4090	4090	0
131	20241101	172200	12631200	4090	4090	4090	4090	0
132	20241101	172100	12631200	4090	4090	4090	4090	0
133	20241101	172000	12631200	4090	4090	4090	4090	0
134	20241101	171900	12631200	4090	4090	4090	4090	0
135	20241101	171800	12631200	4090	4090	4090	4090	0
136	20241101	171700	12631200	4090	4090	4090	4090	0
137	20241101	171600	12631200	4090	4090	4090	4090	0
138	20241101	171500	12631200	4090	4090	4090	4090	0
139	20241101	171400	12631200	4090	4090	4090	4090	0
140	20241101	171300	12631200	4090	4090	4090	4090	0
141	20241101	171200	12631200	4090	4090	4090	4090	0
142	20241101	171100	12631200	4090	4090	4090	4090	0
143	20241101	171000	12631200	4090	4090	4090	4090	0
144	20241101	170900	12631200	4090	4090	4090	4090	0
145	20241101	170800	12631200	4090	4090	4090	4090	0
146	20241101	170700	12631200	4090	4090	4090	4090	0
147	20241101	170600	12631200	4090	4090	4090	4090	0
148	20241101	170500	12631200	4090	4090	4090	4090	0
149	20241101	170400	12631200	4090	4090	4090	4090	0
150	20241101	170300	12631200	4090	4090	4090	4090	0
151	20241101	170200	12631200	4090	4090	4090	4090	0
152	20241101	170100	12631200	4090	4090	4090	4090	55
153	20241101	170000	12631200	4090	4090	4090	4090	0
154	20241101	165900	12631200	4090	4090	4090	4090	0
155	20241101	165800	12631200	4090	4090	4090	4090	0
156	20241101	165700	12631200	4090	4090	4090	4090	0
157	20241101	165600	12631200	4090	4090	4090	4090	0
158	20241101	165500	12631200	4090	4090	4090	4090	0
159	20241101	165400	12631200	4090	4090	4090	4090	0
160	20241101	165300	12631200	4090	4090	4090	4090	0
161	20241101	165200	12631200	4090	4090	4090	4090	0
162	20241101	165100	12631200	4090	4090	4090	4090	0
163	20241101	165000	12631200	4090	4090	4090	4090	0
164	20241101	164900	12631200	4090	4090	4090	4090	0
165	20241101	164800	12631200	4090	4090	4090	4090	0
166	20241101	164700	12631200	4090	4090	4090	4090	0
167	20241101	164600	12631200	4090	4090	4090	4090	0
168	20241101	164500	12631200	4090	4090	4090	4090	0
169	20241101	164400	12631200	4090	4090	4090	4090	0
170	20241101	164300	12631200	4090	4090	4090	4090	0
171	20241101	164200	12631200	4090	4090	4090	4090	0
172	20241101	164100	12631200	4090	4090	4090	4090	0
173	20241101	164000	12631200	4090	4090	4090	4090	0
174	20241101	163900	12631200	4090	4090	4090	4090	0
175	20241101	163800	12631200	4090	4090	4090	4090	0
176	20241101	163700	12631200	4090	4090	4090	4090	0
177	20241101	163600	12631200	4090	4090	4090	4090	0
178	20241101	163500	12631200	4090	4090	4090	4090	0
179	20241101	163400	12631200	4090	4090	4090	4090	0
180	20241101	163300	12631200	4090	4090	4090	4090	0
181	20241101	163200	12631200	4090	4090	4090	4090	0
182	20241101	163100	12631200	4090	4090	4090	4090	55
183	20241101	163000	12631200	4090	4090	4090	4090	0
184	20241101	162900	12631200	4090	4090	4090	4090	0
185	20241101	162800	12631200	4090	4090	4090	4090	0
186	20241101	162700	12631200	4090	4090	4090	4090	0
187	20241101	162600	12631200	4090	4090	4090	4090	0
188	20241101	162500	12631200	4090	4090	4090	4090	0
189	20241101	162400	12631200	4090	4090	4090	4090	0
190	20241101	162300	12631200	4090	4090	4090	4090	0
191	20241101	162200	12631200	4090	4090	4090	4090	0
192	20241101	162100	12631200	4090	4090	4090	4090	0
193	20241101	162000	12631200	4090	4090	4090	4090	0
194	20241101	161900	12631200	4090	4090	4090	4090	0
195	20241101	161800	12631200	4090	4090	4090	4090	0
196	20241101	161700	12631200	4090	4090	4090	4090	0
197	20241101	161600	12631200	4090	4090	4090	4090	0
198	20241101	161500	12631200	4090	4090	4090	4090	0
199	20241101	161400	12631200	4090	4090	4090	4090	0
200	20241101	161300	12631200	4090	4090	4090	4090	0
201	20241101	161200	12631200	4090	4090	4090	4090	0
202	20241101	161100	12631200	4090	4090	4090	4090	0
203	20241101	161000	12631200	4090	4090	4090	4090	0
204	20241101	160900	12631200	4090	4090	4090	4090	0
205	20241101	160800	12631200	4090	4090	4090	4090	0
206	20241101	160700	12631200	4090	4090	4090	4090	0
207	20241101	160600	12631200	4090	4090	4090	4090	0
208	20241101	160500	12631200	4090	4090	4090	4090	0
209	20241101	160400	12631200	4090	4090	4090	4090	0
210	20241101	160300	12631200	4090	4090	4090	4090	0
211	20241101	160200	12631200	4090	4090	4090	4090	0
212	20241101	160100	12631200	4090	4090	4090	4090	55
213	20241101	160000	12631200	4090	4090	4090	4090	0
214	20241101	155900	12631200	4090	4090	4090	4090	0
215	20241101	155800	12631200	4090	4090	4090	4090	0
216	20241101	155700	12631200	4090	4090	4090	4090	0
217	20241101	155600	12631200	4090	4090	4090	4090	0
218	20241101	155500	12631200	4090	4090	4090	4090	0
219	20241101	155400	12631200	4090	4090	4090	4090	0
220	20241101	155300	12631200	4090	4090	4090	4090	0
221	20241101	155200	12631200	4090	4090	4090	4090	0
222	20241101	155100	12631200	4090	4090	4090	4090	0
223	20241101	155000	12631200	4090	4090	4090	4090	0
224	20241101	154900	12631200	4090	4090	4090	4090	0
225	20241101	154800	12631200	4090	4090	4090	4090	0
226	20241101	154700	12631200	4090	4090	4090	4090	0
227	20241101	154600	12631200	4090	4090	4090	4090	0
228	20241101	154500	12631200	4090	4090	4090	4090	0
229	20241101	154400	12631200	4090	4090	4090	4090	0
230	20241101	154300	12631200	4090	4090	4090	4090	0
231	20241101	154200	12631200	4090	4090	4090	4090	0
232	20241101	154100	12631200	4090	4090	4090	4090	0
233	20241101	154000	12631200	4090	4090	4090	4090	0
234	20241101	153900	12631200	4090	4090	4090	4090	0
235	20241101	153800	12631200	4090	4090	4090	4090	0
236	20241101	153700	12631200	4090	4090	4090	4090	0
237	20241101	153600	12631200	4090	4090	4090	4090	0
238	20241101	153500	12631200	4090	4090	4090	4090	0
239	20241101	153400	12631200	4090	4090	4090	4090	0
240	20241101	153300	12631200	4090	4090	4090	4090	0
241	20241101	153200	12631200	4090	4090	4090	4090	0
242	20241101	153100	12631200	4090	4090	4090	4090	55
243	20241101	153000	12631200	4090	4090	4090	4090	55
244	20241101	152900	12406250	4085	4085	4085	4085	0
245	20241101	152800	12406250	4085	4085	4085	4085	0
246	20241101	152700	12406250	4085	4085	4085	4085	0
247	20241101	152600	12406250	4085	4085	4085	4085	0
248	20241101	152500	12406250	4085	4085	4085	4085	0
249	20241101	152400	12406250	4085	4085	4085	4085	0
250	20241101	152300	12406250	4085	4085	4085	4085	0
251	20241101	152200	12406250	4085	4085	4085	4085	0
252	20241101	152100	12406250	4085	4085	4085	4085	0
253	20241101	152000	12406250	4085	4085	4085	4085	0
254	20241101	151900	12406250	4085	4085	4085	4085	0
255	20241101	151800	12406250	4085	4085	4085	4085	0
256	20241101	151700	12406250	4085	4085	4085	4085	0
257	20241101	151600	12406250	4085	4085	4085	4085	0
258	20241101	151500	12406250	4085	4085	4085	4085	0
259	20241101	151400	12406250	4085	4085	4085	4085	0
260	20241101	151300	12406250	4085	4085	4085	4085	0
261	20241101	151200	12406250	4085	4085	4085	4085	0
262	20241101	151100	12406250	4085	4080	4085	4080	300
263	20241101	151000	11181905	4055	4055	4055	4055	0
264	20241101	150900	11181905	4055	4055	4055	4055	0
265	20241101	150800	11181905	4055	4055	4055	4055	0
266	20241101	150700	11181905	4055	4055	4055	4055	0
267	20241101	150600	11181905	4055	4060	4060	4055	1171
268	20241101	150500	6432260	4060	4060	4060	4060	110
269	20241101	150400	5985660	4080	4080	4080	4080	0
270	20241101	150300	5985660	4080	4080	4080	4080	0
271	20241101	150200	5985660	4080	4080	4080	4080	0
272	20241101	150100	5985660	4080	4080	4080	4080	0
273	20241101	150000	5985660	4080	4080	4080	4080	0
274	20241101	145900	5985660	4080	4080	4080	4080	0
275	20241101	145800	5985660	4080	4080	4080	4080	0
276	20241101	145700	5985660	4080	4080	4080	4080	0
277	20241101	145600	5985660	4080	4080	4080	4080	0
278	20241101	145500	5985660	4080	4080	4080	4080	0
279	20241101	145400	5985660	4080	4080	4080	4080	0
280	20241101	145300	5985660	4080	4080	4080	4080	0
281	20241101	145200	5985660	4080	4080	4080	4080	0
282	20241101	145100	5985660	4080	4080	4080	4080	0
283	20241101	145000	5985660	4080	4080	4080	4080	0
284	20241101	144900	5985660	4080	4080	4080	4080	0
285	20241101	144800	5985660	4080	4080	4080	4080	0
286	20241101	144700	5985660	4080	4080	4080	4080	0
287	20241101	144600	5985660	4080	4080	4080	4080	0
288	20241101	144500	5985660	4080	4080	4080	4080	0
289	20241101	144400	5985660	4080	4080	4080	4080	0
290	20241101	144300	5985660	4080	4080	4080	4080	0
291	20241101	144200	5985660	4080	4080	4080	4080	0
292	20241101	144100	5985660	4080	4080	4080	4080	0
293	20241101	144000	5985660	4080	4080	4080	4080	0
294	20241101	143900	5985660	4080	4080	4080	4080	0
295	20241101	143800	5985660	4080	4080	4080	4080	0
296	20241101	143700	5985660	4080	4080	4080	4080	0
297	20241101	143600	5985660	4080	4080	4080	4080	0
298	20241101	143500	5985660	4080	4080	4080	4080	0
299	20241101	143400	5985660	4080	4080	4080	4080	0
300	20241101	143300	5985660	4080	4080	4080	4080	6
301	20241101	143200	5961180	4060	4060	4060	4060	0
302	20241101	143100	5961180	4060	4060	4060	4060	0
303	20241101	143000	5961180	4060	4060	4060	4060	0
304	20241101	142900	5961180	4060	4060	4060	4060	0
305	20241101	142800	5961180	4060	4060	4060	4060	0
306	20241101	142700	5961180	4060	4060	4060	4060	0
307	20241101	142600	5961180	4060	4060	4060	4060	0
308	20241101	142500	5961180	4060	4060	4060	4060	0
309	20241101	142400	5961180	4060	4060	4060	4060	0
310	20241101	142300	5961180	4060	4060	4060	4060	0
311	20241101	142200	5961180	4060	4060	4060	4060	0
312	20241101	142100	5961180	4060	4060	4060	4060	0
313	20241101	142000	5961180	4060	4060	4060	4060	0
314	20241101	141900	5961180	4060	4060	4060	4060	0
315	20241101	141800	5961180	4060	4060	4060	4060	0
316	20241101	141700	5961180	4060	4060	4060	4060	0
317	20241101	141600	5961180	4060	4060	4060	4060	0
318	20241101	141500	5961180	4060	4060	4060	4060	0
319	20241101	141400	5961180	4060	4060	4060	4060	0
320	20241101	141300	5961180	4060	4060	4060	4060	0
321	20241101	141200	5961180	4060	4060	4060	4060	0
322	20241101	141100	5961180	4060	4060	4060	4060	0
323	20241101	141000	5961180	4060	4060	4060	4060	0
324	20241101	140900	5961180	4060	4060	4060	4060	0
325	20241101	140800	5961180	4060	4060	4060	4060	0
326	20241101	140700	5961180	4060	4060	4060	4060	0
327	20241101	140600	5961180	4060	4060	4060	4060	0
328	20241101	140500	5961180	4060	4060	4060	4060	0
329	20241101	140400	5961180	4060	4060	4060	4060	0
330	20241101	140300	5961180	4060	4060	4060	4060	0
331	20241101	140200	5961180	4060	4060	4060	4060	0
332	20241101	140100	5961180	4060	4060	4060	4060	0
333	20241101	140000	5961180	4060	4060	4060	4060	0
334	20241101	135900	5961180	4060	4060	4060	4060	0
335	20241101	135800	5961180	4060	4060	4060	4060	0
336	20241101	135700	5961180	4060	4060	4060	4060	0
337	20241101	135600	5961180	4060	4060	4060	4060	0
338	20241101	135500	5961180	4060	4060	4060	4060	0
339	20241101	135400	5961180	4060	4060	4060	4060	0
340	20241101	135300	5961180	4060	4060	4060	4060	0
341	20241101	135200	5961180	4060	4060	4060	4060	0
342	20241101	135100	5961180	4060	4060	4060	4060	0
343	20241101	135000	5961180	4060	4060	4060	4060	0
344	20241101	134900	5961180	4060	4060	4060	4060	0
345	20241101	134800	5961180	4060	4060	4060	4060	0
346	20241101	134700	5961180	4060	4060	4060	4060	0
347	20241101	134600	5961180	4060	4060	4060	4060	0
348	20241101	134500	5961180	4060	4065	4065	4060	435
349	20241101	134400	4195040	4065	4070	4070	4065	572
350	20241101	134300	1869360	4070	4070	4070	4070	0
351	20241101	134200	1869360	4070	4070	4070	4070	0
352	20241101	134100	1869360	4070	4070	4070	4070	1
353	20241101	134000	1865290	4095	4095	4095	4095	0
354	20241101	133900	1865290	4095	4095	4095	4095	0
355	20241101	133800	1865290	4095	4095	4095	4095	0
356	20241101	133700	1865290	4095	4095	4095	4095	0
357	20241101	133600	1865290	4095	4095	4095	4095	0
358	20241101	133500	1865290	4095	4095	4095	4095	0
359	20241101	133400	1865290	4095	4095	4095	4095	0
360	20241101	133300	1865290	4095	4095	4095	4095	0
361	20241101	133200	1865290	4095	4095	4095	4095	0
362	20241101	133100	1865290	4095	4095	4095	4095	0
363	20241101	133000	1865290	4095	4095	4095	4095	0
364	20241101	132900	1865290	4095	4095	4095	4095	0
365	20241101	132800	1865290	4095	4095	4095	4095	0
366	20241101	132700	1865290	4095	4095	4095	4095	0
367	20241101	132600	1865290	4095	4095	4095	4095	0
368	20241101	132500	1865290	4095	4095	4095	4095	0
369	20241101	132400	1865290	4095	4095	4095	4095	0
370	20241101	132300	1865290	4095	4095	4095	4095	0
371	20241101	132200	1865290	4095	4095	4095	4095	0
372	20241101	132100	1865290	4095	4095	4095	4095	0
373	20241101	132000	1865290	4095	4095	4095	4095	0
374	20241101	131900	1865290	4095	4095	4095	4095	0
375	20241101	131800	1865290	4095	4095	4095	4095	0
376	20241101	131700	1865290	4095	4095	4095	4095	0
377	20241101	131600	1865290	4095	4095	4095	4095	0
378	20241101	131500	1865290	4095	4095	4095	4095	0
379	20241101	131400	1865290	4095	4095	4095	4095	0
380	20241101	131300	1865290	4095	4095	4095	4095	0
381	20241101	131200	1865290	4095	4095	4095	4095	0
382	20241101	131100	1865290	4095	4095	4095	4095	0
383	20241101	131000	1865290	4095	4095	4095	4095	0
384	20241101	130900	1865290	4095	4095	4095	4095	0
385	20241101	130800	1865290	4095	4095	4095	4095	0
386	20241101	130700	1865290	4095	4095	4095	4095	0
387	20241101	130600	1865290	4095	4095	4095	4095	0
388	20241101	130500	1865290	4095	4095	4095	4095	0
389	20241101	130400	1865290	4095	4095	4095	4095	0
390	20241101	130300	1865290	4095	4095	4095	4095	0
391	20241101	130200	1865290	4095	4095	4095	4095	0
392	20241101	130100	1865290	4095	4095	4095	4095	0
393	20241101	130000	1865290	4095	4095	4095	4095	0
394	20241101	125900	1865290	4095	4095	4095	4095	0
395	20241101	125800	1865290	4095	4095	4095	4095	0
396	20241101	125700	1865290	4095	4095	4095	4095	0
397	20241101	125600	1865290	4095	4095	4095	4095	0
398	20241101	125500	1865290	4095	4095	4095	4095	0
399	20241101	125400	1865290	4095	4095	4095	4095	0
400	20241101	125300	1865290	4095	4095	4095	4095	0
401	20241101	125200	1865290	4095	4095	4095	4095	0
402	20241101	125100	1865290	4095	4095	4095	4095	0
403	20241101	125000	1865290	4095	4095	4095	4095	0
404	20241101	124900	1865290	4095	4095	4095	4095	0
405	20241101	124800	1865290	4095	4095	4095	4095	0
406	20241101	124700	1865290	4095	4095	4095	4095	0
407	20241101	124600	1865290	4095	4095	4095	4095	0
408	20241101	124500	1865290	4095	4095	4095	4095	0
409	20241101	124400	1865290	4095	4095	4095	4095	0
410	20241101	124300	1865290	4095	4095	4095	4095	0
411	20241101	124200	1865290	4095	4095	4095	4095	0
412	20241101	124100	1865290	4095	4095	4095	4095	0
413	20241101	124000	1865290	4095	4095	4095	4095	0
414	20241101	123900	1865290	4095	4095	4095	4095	0
415	20241101	123800	1865290	4095	4095	4095	4095	0
416	20241101	123700	1865290	4095	4095	4095	4095	0
417	20241101	123600	1865290	4095	4095	4095	4095	0
418	20241101	123500	1865290	4095	4095	4095	4095	0
419	20241101	123400	1865290	4095	4095	4095	4095	0
420	20241101	123300	1865290	4095	4095	4095	4095	0
421	20241101	123200	1865290	4095	4095	4095	4095	0
422	20241101	123100	1865290	4095	4095	4095	4095	0
423	20241101	123000	1865290	4095	4095	4095	4095	0
424	20241101	122900	1865290	4095	4095	4095	4095	0
425	20241101	122800	1865290	4095	4095	4095	4095	0
426	20241101	122700	1865290	4095	4095	4095	4095	0
427	20241101	122600	1865290	4095	4095	4095	4095	0
428	20241101	122500	1865290	4095	4095	4095	4095	0
429	20241101	122400	1865290	4095	4095	4095	4095	0
430	20241101	122300	1865290	4095	4095	4095	4095	0
431	20241101	122200	1865290	4095	4095	4095	4095	0
432	20241101	122100	1865290	4095	4095	4095	4095	0
433	20241101	122000	1865290	4095	4095	4095	4095	0
434	20241101	121900	1865290	4095	4095	4095	4095	0
435	20241101	121800	1865290	4095	4095	4095	4095	0
436	20241101	121700	1865290	4095	4095	4095	4095	0
437	20241101	121600	1865290	4095	4095	4095	4095	0
438	20241101	121500	1865290	4095	4095	4095	4095	0
439	20241101	121400	1865290	4095	4095	4095	4095	0
440	20241101	121300	1865290	4095	4095	4095	4095	0
441	20241101	121200	1865290	4095	4095	4095	4095	0
442	20241101	121100	1865290	4095	4095	4095	4095	0
443	20241101	121000	1865290	4095	4095	4095	4095	0
444	20241101	120900	1865290	4095	4090	4095	4090	57
445	20241101	120800	1631950	4095	4095	4095	4095	0
446	20241101	120700	1631950	4095	4095	4095	4095	0
447	20241101	120600	1631950	4095	4095	4095	4095	0
448	20241101	120500	1631950	4095	4095	4095	4095	0
449	20241101	120400	1631950	4095	4095	4095	4095	0
450	20241101	120300	1631950	4095	4095	4095	4095	0
451	20241101	120200	1631950	4095	4095	4095	4095	0
452	20241101	120100	1631950	4095	4095	4095	4095	0
453	20241101	120000	1631950	4095	4095	4095	4095	0
454	20241101	115900	1631950	4095	4095	4095	4095	0
455	20241101	115800	1631950	4095	4095	4095	4095	0
456	20241101	115700	1631950	4095	4095	4095	4095	0
457	20241101	115600	1631950	4095	4095	4095	4095	0
458	20241101	115500	1631950	4095	4095	4095	4095	0
459	20241101	115400	1631950	4095	4095	4095	4095	0
460	20241101	115300	1631950	4095	4095	4095	4095	0
461	20241101	115200	1631950	4095	4095	4095	4095	0
462	20241101	115100	1631950	4095	4095	4095	4095	0
463	20241101	115000	1631950	4095	4095	4095	4095	0
464	20241101	114900	1631950	4095	4095	4095	4095	0
465	20241101	114800	1631950	4095	4095	4095	4095	0
466	20241101	114700	1631950	4095	4095	4095	4095	0
467	20241101	114600	1631950	4095	4095	4095	4095	0
468	20241101	114500	1631950	4095	4095	4095	4095	0
469	20241101	114400	1631950	4095	4095	4095	4095	0
470	20241101	114300	1631950	4095	4095	4095	4095	0
471	20241101	114200	1631950	4095	4095	4095	4095	0
472	20241101	114100	1631950	4095	4095	4095	4095	0
473	20241101	114000	1631950	4095	4095	4095	4095	0
474	20241101	113900	1631950	4095	4095	4095	4095	0
475	20241101	113800	1631950	4095	4095	4095	4095	0
476	20241101	113700	1631950	4095	4095	4095	4095	0
477	20241101	113600	1631950	4095	4095	4095	4095	0
478	20241101	113500	1631950	4095	4095	4095	4095	0
479	20241101	113400	1631950	4095	4095	4095	4095	0
480	20241101	113300	1631950	4095	4095	4095	4095	0
481	20241101	113200	1631950	4095	4095	4095	4095	0
482	20241101	113100	1631950	4095	4095	4095	4095	0
483	20241101	113000	1631950	4095	4095	4095	4095	0
484	20241101	112900	1631950	4095	4095	4095	4095	0
485	20241101	112800	1631950	4095	4095	4095	4095	0
486	20241101	112700	1631950	4095	4095	4095	4095	0
487	20241101	112600	1631950	4095	4095	4095	4095	0
488	20241101	112500	1631950	4095	4095	4095	4095	0
489	20241101	112400	1631950	4095	4095	4095	4095	0
490	20241101	112300	1631950	4095	4095	4095	4095	0
491	20241101	112200	1631950	4095	4095	4095	4095	0
492	20241101	112100	1631950	4095	4095	4095	4095	0
493	20241101	112000	1631950	4095	4095	4095	4095	0
494	20241101	111900	1631950	4095	4095	4095	4095	0
495	20241101	111800	1631950	4095	4095	4095	4095	0
496	20241101	111700	1631950	4095	4095	4095	4095	0
497	20241101	111600	1631950	4095	4095	4095	4095	1
498	20241101	111500	1627855	4060	4060	4060	4060	0
499	20241101	111400	1627855	4060	4060	4060	4060	0
500	20241101	111300	1627855	4060	4060	4060	4060	0
501	20241101	111200	1627855	4060	4060	4060	4060	0
502	20241101	111100	1627855	4060	4060	4060	4060	0
503	20241101	111000	1627855	4060	4060	4060	4060	0
504	20241101	110900	1627855	4060	4060	4060	4060	0
505	20241101	110800	1627855	4060	4060	4060	4060	0
506	20241101	110700	1627855	4060	4060	4060	4060	0
507	20241101	110600	1627855	4060	4060	4060	4060	0
508	20241101	110500	1627855	4060	4060	4060	4060	0
509	20241101	110400	1627855	4060	4060	4060	4060	0
510	20241101	110300	1627855	4060	4060	4060	4060	0
511	20241101	110200	1627855	4060	4060	4060	4060	0
512	20241101	110100	1627855	4060	4060	4060	4060	0
513	20241101	110000	1627855	4060	4060	4060	4060	0
514	20241101	105900	1627855	4060	4060	4060	4060	0
515	20241101	105800	1627855	4060	4060	4060	4060	0
516	20241101	105700	1627855	4060	4060	4060	4060	0
517	20241101	105600	1627855	4060	4060	4060	4060	0
518	20241101	105500	1627855	4060	4060	4060	4060	0
519	20241101	105400	1627855	4060	4060	4060	4060	0
520	20241101	105300	1627855	4060	4060	4060	4060	0
521	20241101	105200	1627855	4060	4060	4060	4060	0
522	20241101	105100	1627855	4060	4060	4060	4060	0
523	20241101	105000	1627855	4060	4060	4060	4060	0
524	20241101	104900	1627855	4060	4060	4060	4060	0
525	20241101	104800	1627855	4060	4060	4060	4060	0
526	20241101	104700	1627855	4060	4060	4060	4060	0
527	20241101	104600	1627855	4060	4060	4060	4060	0
528	20241101	104500	1627855	4060	4060	4060	4060	0
529	20241101	104400	1627855	4060	4060	4060	4060	0
530	20241101	104300	1627855	4060	4060	4060	4060	0
531	20241101	104200	1627855	4060	4060	4060	4060	0
532	20241101	104100	1627855	4060	4060	4060	4060	0
533	20241101	104000	1627855	4060	4060	4060	4060	0
534	20241101	103900	1627855	4060	4060	4060	4060	0
535	20241101	103800	1627855	4060	4060	4060	4060	0
536	20241101	103700	1627855	4060	4060	4060	4060	0
537	20241101	103600	1627855	4060	4060	4060	4060	0
538	20241101	103500	1627855	4060	4060	4060	4060	0
539	20241101	103400	1627855	4060	4060	4060	4060	0
540	20241101	103300	1627855	4060	4060	4060	4060	0
541	20241101	103200	1627855	4060	4060	4060	4060	0
542	20241101	103100	1627855	4060	4060	4060	4060	0
543	20241101	103000	1627855	4060	4060	4060	4060	0
544	20241101	102900	1627855	4060	4060	4060	4060	0
545	20241101	102800	1627855	4060	4060	4060	4060	0
546	20241101	102700	1627855	4060	4060	4060	4060	0
547	20241101	102600	1627855	4060	4060	4060	4060	0
548	20241101	102500	1627855	4060	4060	4060	4060	0
549	20241101	102400	1627855	4060	4060	4060	4060	0
550	20241101	102300	1627855	4060	4060	4060	4060	0
551	20241101	102200	1627855	4060	4060	4060	4060	0
552	20241101	102100	1627855	4060	4060	4060	4060	0
553	20241101	102000	1627855	4060	4060	4060	4060	0
554	20241101	101900	1627855	4060	4060	4060	4060	0
555	20241101	101800	1627855	4060	4060	4060	4060	0
556	20241101	101700	1627855	4060	4060	4060	4060	0
557	20241101	101600	1627855	4060	4060	4060	4060	0
558	20241101	101500	1627855	4060	4060	4060	4060	0
559	20241101	101400	1627855	4060	4060	4060	4060	0
560	20241101	101300	1627855	4060	4060	4060	4060	0
561	20241101	101200	1627855	4060	4060	4060	4060	0
562	20241101	101100	1627855	4060	4060	4060	4060	0
563	20241101	101000	1627855	4060	4060	4060	4060	0
564	20241101	100900	1627855	4060	4060	4060	4060	0
565	20241101	100800	1627855	4060	4060	4060	4060	0
566	20241101	100700	1627855	4060	4060	4060	4060	0
567	20241101	100600	1627855	4060	4060	4060	4060	0
568	20241101	100500	1627855	4060	4060	4060	4060	0
569	20241101	100400	1627855	4060	4060	4060	4060	0
570	20241101	100300	1627855	4060	4060	4060	4060	0
571	20241101	100200	1627855	4060	4060	4060	4060	0
572	20241101	100100	1627855	4060	4060	4060	4060	4
573	20241101	100000	1611615	4055	4055	4055	4055	0
574	20241101	095900	1611615	4055	4055	4055	4055	0
575	20241101	095800	1611615	4055	4055	4055	4055	0
576	20241101	095700	1611615	4055	4055	4055	4055	0
577	20241101	095600	1611615	4055	4055	4055	4055	0
578	20241101	095500	1611615	4055	4055	4055	4055	29
579	20241101	095400	1494020	4140	4140	4140	4140	0
580	20241101	095300	1494020	4140	4140	4140	4140	0
581	20241101	095200	1494020	4140	4140	4140	4140	0
582	20241101	095100	1494020	4140	4140	4140	4140	0
583	20241101	095000	1494020	4140	4140	4140	4140	0
584	20241101	094900	1494020	4140	4140	4140	4140	0
585	20241101	094800	1494020	4140	4140	4140	4140	29
586	20241101	094700	1373960	4150	4150	4150	4150	0
587	20241101	094600	1373960	4150	4120	4150	4120	10
588	20241101	094500	1332580	4055	4055	4055	4055	0
589	20241101	094400	1332580	4055	4055	4055	4055	0
590	20241101	094300	1332580	4055	4055	4055	4055	0
591	20241101	094200	1332580	4055	4055	4055	4055	0
592	20241101	094100	1332580	4055	4055	4055	4055	0
593	20241101	094000	1332580	4055	4055	4055	4055	0
594	20241101	093900	1332580	4055	4055	4055	4055	0
595	20241101	093800	1332580	4055	4055	4055	4055	0
596	20241101	093700	1332580	4055	4055	4055	4055	0
597	20241101	093600	1332580	4055	4055	4055	4055	0
598	20241101	093500	1332580	4055	4055	4055	4055	0
599	20241101	093400	1332580	4055	4055	4055	4055	0
600	20241101	093300	1332580	4055	4055	4055	4055	0
601	20241101	093200	1332580	4055	4055	4055	4055	1
602	20241101	093100	1328525	4150	4150	4150	4150	0
603	20241101	093000	1328525	4150	4150	4150	4150	12
604	20241101	092900	1278725	4160	4160	4160	4160	0
605	20241101	092800	1278725	4160	4160	4160	4160	0
606	20241101	092700	1278725	4160	4050	4160	4050	211
607	20241101	092600	408305	4120	4120	4120	4120	0
608	20241101	092500	408305	4120	4120	4120	4120	0
609	20241101	092400	408305	4120	4120	4120	4120	0
610	20241101	092300	408305	4120	4120	4120	4120	0
611	20241101	092200	408305	4120	4120	4120	4120	0
612	20241101	092100	408305	4120	4120	4120	4120	0
613	20241101	092000	408305	4120	4120	4120	4120	0
614	20241101	091900	408305	4120	4120	4120	4120	0
615	20241101	091800	408305	4120	4120	4120	4120	0
616	20241101	091700	408305	4120	4120	4120	4120	0
617	20241101	091600	408305	4120	4120	4120	4120	0
618	20241101	091500	408305	4120	4120	4120	4120	0
619	20241101	091400	408305	4120	4120	4120	4120	0
620	20241101	091300	408305	4120	4120	4120	4120	0
621	20241101	091200	408305	4120	4120	4120	4120	0
622	20241101	091100	408305	4120	4090	4120	4090	25
623	20241101	091000	305720	4090	4090	4090	4090	0
624	20241101	090900	305720	4090	4050	4090	4050	2
625	20241101	090800	297580	4090	4090	4090	4090	0
626	20241101	090700	297580	4090	4085	4090	4085	48
627	20241101	090600	101295	4095	4095	4095	4095	0
628	20241101	090500	101295	4095	4095	4095	4095	0
629	20241101	090400	101295	4095	4095	4095	4095	0
630	20241101	090300	101295	4095	4095	4095	4095	0
631	20241101	090200	101295	4095	4095	4095	4095	0
632	20241101	090100	101295	4095	4095	4095	4095	0
633	20241101	090000	101295	4095	4050	4095	4050	25