KissMeData/289860/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	205700	42061950	6930	6800	6930	6800	100
3	20241104	205600	42061950	6930	6930	6930	6930	0
4	20241104	205500	42061950	6930	6930	6930	6930	0
5	20241104	205400	42061950	6930	6930	6930	6930	0
6	20241104	205300	42061950	6930	6930	6930	6930	0
7	20241104	205200	42061950	6930	6930	6930	6930	0
8	20241104	205100	42061950	6930	6930	6930	6930	0
9	20241104	205000	42061950	6930	6930	6930	6930	0
10	20241104	204900	42061950	6930	6930	6930	6930	0
11	20241104	204800	42061950	6930	6930	6930	6930	0
12	20241104	204700	42061950	6930	6930	6930	6930	0
13	20241104	204600	42061950	6930	6930	6930	6930	0
14	20241104	204500	42061950	6930	6930	6930	6930	0
15	20241104	204400	42061950	6930	6930	6930	6930	0
16	20241104	204300	42061950	6930	6930	6930	6930	0
17	20241104	204200	42061950	6930	6930	6930	6930	0
18	20241104	204100	42061950	6930	6930	6930	6930	0
19	20241104	204000	42061950	6930	6930	6930	6930	0
20	20241104	203900	42061950	6930	6930	6930	6930	0
21	20241104	203800	42061950	6930	6930	6930	6930	0
22	20241104	203700	42061950	6930	6930	6930	6930	0
23	20241104	203600	42061950	6930	6930	6930	6930	0
24	20241104	203500	42061950	6930	6930	6930	6930	0
25	20241104	203400	42061950	6930	6930	6930	6930	0
26	20241104	203300	42061950	6930	6930	6930	6930	0
27	20241104	203200	42061950	6930	6930	6930	6930	0
28	20241104	203100	42061950	6930	6930	6930	6930	0
29	20241104	203000	42061950	6930	6930	6930	6930	0
30	20241104	202900	42061950	6930	6930	6930	6930	0
31	20241104	202800	42061950	6930	6930	6930	6930	0
32	20241104	202700	42061950	6930	6800	6930	6800	100
33	20241104	202600	42061950	6930	6930	6930	6930	0
34	20241104	202500	42061950	6930	6930	6930	6930	0
35	20241104	202400	42061950	6930	6930	6930	6930	0
36	20241104	202300	42061950	6930	6930	6930	6930	0
37	20241104	202200	42061950	6930	6930	6930	6930	0
38	20241104	202100	42061950	6930	6930	6930	6930	0
39	20241104	202000	42061950	6930	6930	6930	6930	0
40	20241104	201900	42061950	6930	6930	6930	6930	0
41	20241104	201800	42061950	6930	6930	6930	6930	0
42	20241104	201700	42061950	6930	6930	6930	6930	0
43	20241104	201600	42061950	6930	6930	6930	6930	0
44	20241104	201500	42061950	6930	6930	6930	6930	0
45	20241104	201400	42061950	6930	6930	6930	6930	0
46	20241104	201300	42061950	6930	6930	6930	6930	0
47	20241104	201200	42061950	6930	6930	6930	6930	0
48	20241104	201100	42061950	6930	6930	6930	6930	0
49	20241104	201000	42061950	6930	6930	6930	6930	0
50	20241104	200900	42061950	6930	6930	6930	6930	0
51	20241104	200800	42061950	6930	6930	6930	6930	0
52	20241104	200700	42061950	6930	6930	6930	6930	0
53	20241104	200600	42061950	6930	6930	6930	6930	0
54	20241104	200500	42061950	6930	6930	6930	6930	0
55	20241104	200400	42061950	6930	6930	6930	6930	0
56	20241104	200300	42061950	6930	6930	6930	6930	0
57	20241104	200200	42061950	6930	6930	6930	6930	0
58	20241104	200100	42061950	6930	6930	6930	6930	0
59	20241104	200000	42061950	6930	6930	6930	6930	0
60	20241104	195900	42061950	6930	6930	6930	6930	0
61	20241104	195800	42061950	6930	6930	6930	6930	0
62	20241104	195700	42061950	6930	6800	6930	6800	100
63	20241104	195600	42061950	6930	6930	6930	6930	0
64	20241104	195500	42061950	6930	6930	6930	6930	0
65	20241104	195400	42061950	6930	6930	6930	6930	0
66	20241104	195300	42061950	6930	6930	6930	6930	0
67	20241104	195200	42061950	6930	6930	6930	6930	0
68	20241104	195100	42061950	6930	6930	6930	6930	0
69	20241104	195000	42061950	6930	6930	6930	6930	0
70	20241104	194900	42061950	6930	6930	6930	6930	0
71	20241104	194800	42061950	6930	6930	6930	6930	0
72	20241104	194700	42061950	6930	6930	6930	6930	0
73	20241104	194600	42061950	6930	6930	6930	6930	0
74	20241104	194500	42061950	6930	6930	6930	6930	0
75	20241104	194400	42061950	6930	6930	6930	6930	0
76	20241104	194300	42061950	6930	6930	6930	6930	0
77	20241104	194200	42061950	6930	6930	6930	6930	0
78	20241104	194100	42061950	6930	6930	6930	6930	0
79	20241104	194000	42061950	6930	6930	6930	6930	0
80	20241104	193900	42061950	6930	6930	6930	6930	0
81	20241104	193800	42061950	6930	6930	6930	6930	0
82	20241104	193700	42061950	6930	6930	6930	6930	0
83	20241104	193600	42061950	6930	6930	6930	6930	0
84	20241104	193500	42061950	6930	6930	6930	6930	0
85	20241104	193400	42061950	6930	6930	6930	6930	0
86	20241104	193300	42061950	6930	6930	6930	6930	0
87	20241104	193200	42061950	6930	6930	6930	6930	0
88	20241104	193100	42061950	6930	6930	6930	6930	0
89	20241104	193000	42061950	6930	6930	6930	6930	0
90	20241104	192900	42061950	6930	6930	6930	6930	0
91	20241104	192800	42061950	6930	6930	6930	6930	0
92	20241104	192700	42061950	6930	6800	6930	6800	100
93	20241104	192600	42061950	6930	6930	6930	6930	0
94	20241104	192500	42061950	6930	6930	6930	6930	0
95	20241104	192400	42061950	6930	6930	6930	6930	0
96	20241104	192300	42061950	6930	6930	6930	6930	0
97	20241104	192200	42061950	6930	6930	6930	6930	0
98	20241104	192100	42061950	6930	6930	6930	6930	0
99	20241104	192000	42061950	6930	6930	6930	6930	0
100	20241104	191900	42061950	6930	6930	6930	6930	0
101	20241104	191800	42061950	6930	6930	6930	6930	0
102	20241104	191700	42061950	6930	6930	6930	6930	0
103	20241104	191600	42061950	6930	6930	6930	6930	0
104	20241104	191500	42061950	6930	6930	6930	6930	0
105	20241104	191400	42061950	6930	6930	6930	6930	0
106	20241104	191300	42061950	6930	6930	6930	6930	0
107	20241104	191200	42061950	6930	6930	6930	6930	0
108	20241104	191100	42061950	6930	6930	6930	6930	0
109	20241104	191000	42061950	6930	6930	6930	6930	0
110	20241104	190900	42061950	6930	6930	6930	6930	0
111	20241104	190800	42061950	6930	6930	6930	6930	0
112	20241104	190700	42061950	6930	6930	6930	6930	0
113	20241104	190600	42061950	6930	6930	6930	6930	0
114	20241104	190500	42061950	6930	6930	6930	6930	0
115	20241104	190400	42061950	6930	6930	6930	6930	0
116	20241104	190300	42061950	6930	6930	6930	6930	0
117	20241104	190200	42061950	6930	6930	6930	6930	0
118	20241104	190100	42061950	6930	6930	6930	6930	0
119	20241104	190000	42061950	6930	6930	6930	6930	0
120	20241104	185900	42061950	6930	6930	6930	6930	0
121	20241104	185800	42061950	6930	6930	6930	6930	0
122	20241104	185700	42061950	6930	6800	6930	6800	100
123	20241104	185600	42061950	6930	6930	6930	6930	0
124	20241104	185500	42061950	6930	6930	6930	6930	0
125	20241104	185400	42061950	6930	6930	6930	6930	0
126	20241104	185300	42061950	6930	6930	6930	6930	0
127	20241104	185200	42061950	6930	6930	6930	6930	0
128	20241104	185100	42061950	6930	6930	6930	6930	0
129	20241104	185000	42061950	6930	6930	6930	6930	0
130	20241104	184900	42061950	6930	6930	6930	6930	0
131	20241104	184800	42061950	6930	6930	6930	6930	0
132	20241104	184700	42061950	6930	6930	6930	6930	0
133	20241104	184600	42061950	6930	6930	6930	6930	0
134	20241104	184500	42061950	6930	6930	6930	6930	0
135	20241104	184400	42061950	6930	6930	6930	6930	0
136	20241104	184300	42061950	6930	6930	6930	6930	0
137	20241104	184200	42061950	6930	6930	6930	6930	0
138	20241104	184100	42061950	6930	6930	6930	6930	0
139	20241104	184000	42061950	6930	6930	6930	6930	0
140	20241104	183900	42061950	6930	6930	6930	6930	0
141	20241104	183800	42061950	6930	6930	6930	6930	0
142	20241104	183700	42061950	6930	6930	6930	6930	0
143	20241104	183600	42061950	6930	6930	6930	6930	0
144	20241104	183500	42061950	6930	6930	6930	6930	0
145	20241104	183400	42061950	6930	6930	6930	6930	0
146	20241104	183300	42061950	6930	6930	6930	6930	0
147	20241104	183200	42061950	6930	6930	6930	6930	0
148	20241104	183100	42061950	6930	6930	6930	6930	0
149	20241104	183000	42061950	6930	6930	6930	6930	0
150	20241104	182900	42061950	6930	6930	6930	6930	0
151	20241104	182800	42061950	6930	6930	6930	6930	0
152	20241104	182700	42061950	6930	6800	6930	6800	100
153	20241104	182600	42061950	6930	6930	6930	6930	0
154	20241104	182500	42061950	6930	6930	6930	6930	0
155	20241104	182400	42061950	6930	6930	6930	6930	0
156	20241104	182300	42061950	6930	6930	6930	6930	0
157	20241104	182200	42061950	6930	6930	6930	6930	0
158	20241104	182100	42061950	6930	6930	6930	6930	0
159	20241104	182000	42061950	6930	6930	6930	6930	0
160	20241104	181900	42061950	6930	6930	6930	6930	0
161	20241104	181800	42061950	6930	6930	6930	6930	0
162	20241104	181700	42061950	6930	6930	6930	6930	0
163	20241104	181600	42061950	6930	6930	6930	6930	0
164	20241104	181500	42061950	6930	6930	6930	6930	0
165	20241104	181400	42061950	6930	6930	6930	6930	0
166	20241104	181300	42061950	6930	6930	6930	6930	0
167	20241104	181200	42061950	6930	6930	6930	6930	0
168	20241104	181100	42061950	6930	6930	6930	6930	0
169	20241104	181000	42061950	6930	6930	6930	6930	0
170	20241104	180900	42061950	6930	6930	6930	6930	0
171	20241104	180800	42061950	6930	6930	6930	6930	0
172	20241104	180700	42061950	6930	6930	6930	6930	0
173	20241104	180600	42061950	6930	6930	6930	6930	0
174	20241104	180500	42061950	6930	6930	6930	6930	0
175	20241104	180400	42061950	6930	6930	6930	6930	0
176	20241104	180300	42061950	6930	6930	6930	6930	0
177	20241104	180200	42061950	6930	6930	6930	6930	0
178	20241104	180100	42061950	6930	6930	6930	6930	0
179	20241104	180000	42061950	6930	6930	6930	6930	0
180	20241104	175900	42061950	6930	6930	6930	6930	0
181	20241104	175800	42061950	6930	6930	6930	6930	0
182	20241104	175700	42061950	6930	6800	6930	6800	100
183	20241104	175600	42061950	6930	6930	6930	6930	0
184	20241104	175500	42061950	6930	6930	6930	6930	0
185	20241104	175400	42061950	6930	6930	6930	6930	0
186	20241104	175300	42061950	6930	6930	6930	6930	0
187	20241104	175200	42061950	6930	6930	6930	6930	0
188	20241104	175100	42061950	6930	6930	6930	6930	0
189	20241104	175000	42061950	6930	6930	6930	6930	0
190	20241104	174900	42061950	6930	6930	6930	6930	0
191	20241104	174800	42061950	6930	6930	6930	6930	0
192	20241104	174700	42061950	6930	6930	6930	6930	0
193	20241104	174600	42061950	6930	6930	6930	6930	0
194	20241104	174500	42061950	6930	6930	6930	6930	0
195	20241104	174400	42061950	6930	6930	6930	6930	0
196	20241104	174300	42061950	6930	6930	6930	6930	0
197	20241104	174200	42061950	6930	6930	6930	6930	0
198	20241104	174100	42061950	6930	6930	6930	6930	0
199	20241104	174000	42061950	6930	6930	6930	6930	0
200	20241104	173900	42061950	6930	6930	6930	6930	0
201	20241104	173800	42061950	6930	6930	6930	6930	0
202	20241104	173700	42061950	6930	6930	6930	6930	0
203	20241104	173600	42061950	6930	6930	6930	6930	0
204	20241104	173500	42061950	6930	6930	6930	6930	0
205	20241104	173400	42061950	6930	6930	6930	6930	0
206	20241104	173300	42061950	6930	6930	6930	6930	0
207	20241104	173200	42061950	6930	6930	6930	6930	0
208	20241104	173100	42061950	6930	6930	6930	6930	0
209	20241104	173000	42061950	6930	6930	6930	6930	0
210	20241104	172900	42061950	6930	6930	6930	6930	0
211	20241104	172800	42061950	6930	6930	6930	6930	0
212	20241104	172700	42061950	6930	6800	6930	6800	100
213	20241104	172600	42061950	6930	6930	6930	6930	0
214	20241104	172500	42061950	6930	6930	6930	6930	0
215	20241104	172400	42061950	6930	6930	6930	6930	0
216	20241104	172300	42061950	6930	6930	6930	6930	0
217	20241104	172200	42061950	6930	6930	6930	6930	0
218	20241104	172100	42061950	6930	6930	6930	6930	0
219	20241104	172000	42061950	6930	6930	6930	6930	0
220	20241104	171900	42061950	6930	6930	6930	6930	0
221	20241104	171800	42061950	6930	6930	6930	6930	0
222	20241104	171700	42061950	6930	6930	6930	6930	0
223	20241104	171600	42061950	6930	6930	6930	6930	0
224	20241104	171500	42061950	6930	6930	6930	6930	0
225	20241104	171400	42061950	6930	6930	6930	6930	0
226	20241104	171300	42061950	6930	6930	6930	6930	0
227	20241104	171200	42061950	6930	6930	6930	6930	0
228	20241104	171100	42061950	6930	6930	6930	6930	0
229	20241104	171000	42061950	6930	6930	6930	6930	0
230	20241104	170900	42061950	6930	6930	6930	6930	0
231	20241104	170800	42061950	6930	6930	6930	6930	0
232	20241104	170700	42061950	6930	6930	6930	6930	0
233	20241104	170600	42061950	6930	6930	6930	6930	0
234	20241104	170500	42061950	6930	6930	6930	6930	0
235	20241104	170400	42061950	6930	6930	6930	6930	0
236	20241104	170300	42061950	6930	6930	6930	6930	0
237	20241104	170200	42061950	6930	6930	6930	6930	0
238	20241104	170100	42061950	6930	6930	6930	6930	0
239	20241104	170000	42061950	6930	6930	6930	6930	0
240	20241104	165900	42061950	6930	6930	6930	6930	0
241	20241104	165800	42061950	6930	6930	6930	6930	0
242	20241104	165700	42061950	6930	6800	6930	6800	100
243	20241104	165600	42061950	6930	6930	6930	6930	0
244	20241104	165500	42061950	6930	6930	6930	6930	0
245	20241104	165400	42061950	6930	6930	6930	6930	0
246	20241104	165300	42061950	6930	6930	6930	6930	0
247	20241104	165200	42061950	6930	6930	6930	6930	0
248	20241104	165100	42061950	6930	6930	6930	6930	0
249	20241104	165000	42061950	6930	6930	6930	6930	0
250	20241104	164900	42061950	6930	6930	6930	6930	0
251	20241104	164800	42061950	6930	6930	6930	6930	0
252	20241104	164700	42061950	6930	6930	6930	6930	0
253	20241104	164600	42061950	6930	6930	6930	6930	0
254	20241104	164500	42061950	6930	6930	6930	6930	0
255	20241104	164400	42061950	6930	6930	6930	6930	0
256	20241104	164300	42061950	6930	6930	6930	6930	0
257	20241104	164200	42061950	6930	6930	6930	6930	0
258	20241104	164100	42061950	6930	6930	6930	6930	0
259	20241104	164000	42061950	6930	6930	6930	6930	0
260	20241104	163900	42061950	6930	6930	6930	6930	0
261	20241104	163800	42061950	6930	6930	6930	6930	0
262	20241104	163700	42061950	6930	6930	6930	6930	0
263	20241104	163600	42061950	6930	6930	6930	6930	0
264	20241104	163500	42061950	6930	6930	6930	6930	0
265	20241104	163400	42061950	6930	6930	6930	6930	0
266	20241104	163300	42061950	6930	6930	6930	6930	0
267	20241104	163200	42061950	6930	6930	6930	6930	0
268	20241104	163100	42061950	6930	6930	6930	6930	0
269	20241104	163000	42061950	6930	6930	6930	6930	0
270	20241104	162900	42061950	6930	6930	6930	6930	0
271	20241104	162800	42061950	6930	6930	6930	6930	0
272	20241104	162700	42061950	6930	6800	6930	6800	100
273	20241104	162600	42061950	6930	6930	6930	6930	0
274	20241104	162500	42061950	6930	6930	6930	6930	0
275	20241104	162400	42061950	6930	6930	6930	6930	0
276	20241104	162300	42061950	6930	6930	6930	6930	0
277	20241104	162200	42061950	6930	6930	6930	6930	0
278	20241104	162100	42061950	6930	6930	6930	6930	0
279	20241104	162000	42061950	6930	6930	6930	6930	0
280	20241104	161900	42061950	6930	6930	6930	6930	0
281	20241104	161800	42061950	6930	6930	6930	6930	0
282	20241104	161700	42061950	6930	6930	6930	6930	0
283	20241104	161600	42061950	6930	6930	6930	6930	0
284	20241104	161500	42061950	6930	6930	6930	6930	0
285	20241104	161400	42061950	6930	6930	6930	6930	0
286	20241104	161300	42061950	6930	6930	6930	6930	0
287	20241104	161200	42061950	6930	6930	6930	6930	0
288	20241104	161100	42061950	6930	6930	6930	6930	0
289	20241104	161000	42061950	6930	6930	6930	6930	0
290	20241104	160900	42061950	6930	6930	6930	6930	0
291	20241104	160800	42061950	6930	6930	6930	6930	0
292	20241104	160700	42061950	6930	6930	6930	6930	0
293	20241104	160600	42061950	6930	6930	6930	6930	0
294	20241104	160500	42061950	6930	6930	6930	6930	0
295	20241104	160400	42061950	6930	6930	6930	6930	0
296	20241104	160300	42061950	6930	6930	6930	6930	0
297	20241104	160200	42061950	6930	6930	6930	6930	0
298	20241104	160100	42061950	6930	6930	6930	6930	0
299	20241104	160000	42061950	6930	6930	6930	6930	0
300	20241104	155900	42061950	6930	6930	6930	6930	0
301	20241104	155800	42061950	6930	6930	6930	6930	0
302	20241104	155700	42061950	6930	6800	6930	6800	100
303	20241104	155600	42061950	6930	6930	6930	6930	0
304	20241104	155500	42061950	6930	6930	6930	6930	0
305	20241104	155400	42061950	6930	6930	6930	6930	0
306	20241104	155300	42061950	6930	6930	6930	6930	0
307	20241104	155200	42061950	6930	6930	6930	6930	0
308	20241104	155100	42061950	6930	6930	6930	6930	0
309	20241104	155000	42061950	6930	6930	6930	6930	0
310	20241104	154900	42061950	6930	6930	6930	6930	0
311	20241104	154800	42061950	6930	6930	6930	6930	0
312	20241104	154700	42061950	6930	6930	6930	6930	0
313	20241104	154600	42061950	6930	6930	6930	6930	0
314	20241104	154500	42061950	6930	6930	6930	6930	0
315	20241104	154400	42061950	6930	6930	6930	6930	0
316	20241104	154300	42061950	6930	6930	6930	6930	0
317	20241104	154200	42061950	6930	6930	6930	6930	0
318	20241104	154100	42061950	6930	6930	6930	6930	0
319	20241104	154000	42061950	6930	6930	6930	6930	0
320	20241104	153900	42061950	6930	6930	6930	6930	0
321	20241104	153800	42061950	6930	6930	6930	6930	0
322	20241104	153700	42061950	6930	6930	6930	6930	0
323	20241104	153600	42061950	6930	6930	6930	6930	0
324	20241104	153500	42061950	6930	6930	6930	6930	0
325	20241104	153400	42061950	6930	6930	6930	6930	0
326	20241104	153300	42061950	6930	6930	6930	6930	0
327	20241104	153200	42061950	6930	6930	6930	6930	0
328	20241104	153100	42061950	6930	6930	6930	6930	0
329	20241104	153000	42061950	6930	6930	6930	6930	0
330	20241104	152900	42061950	6930	6930	6930	6930	0
331	20241104	152800	42061950	6930	6930	6930	6930	0
332	20241104	152700	42061950	6930	6930	6930	6930	0
333	20241104	152600	42061950	6930	6930	6930	6930	0
334	20241104	152500	42061950	6930	6930	6930	6930	0
335	20241104	152400	42061950	6930	6930	6930	6930	0
336	20241104	152300	42061950	6930	6930	6930	6930	0
337	20241104	152200	42061950	6930	6930	6930	6930	0
338	20241104	152100	42061950	6930	6930	6930	6930	0
339	20241104	152000	42061950	6930	6930	6930	6930	0
340	20241104	151900	42061950	6930	6800	6930	6800	100
341	20241104	151800	41370120	6930	6930	6930	6930	0
342	20241104	151700	41370120	6930	6930	6930	6930	0
343	20241104	151600	41370120	6930	6930	6930	6930	0
344	20241104	151500	41370120	6930	6930	6930	6930	0
345	20241104	151400	41370120	6930	6930	6930	6930	0
346	20241104	151300	41370120	6930	6930	6930	6930	0
347	20241104	151200	41370120	6930	6930	6930	6930	0
348	20241104	151100	41370120	6930	6930	6930	6930	0
349	20241104	151000	41370120	6930	6930	6930	6930	0
350	20241104	150900	41370120	6930	6930	6930	6930	0
351	20241104	150800	41370120	6930	6930	6930	6930	0
352	20241104	150700	41370120	6930	6930	6930	6930	0
353	20241104	150600	41370120	6930	6930	6930	6930	0
354	20241104	150500	41370120	6930	6930	6930	6930	0
355	20241104	150400	41370120	6930	6930	6930	6930	0
356	20241104	150300	41370120	6930	6930	6930	6930	0
357	20241104	150200	41370120	6930	6930	6930	6930	0
358	20241104	150100	41370120	6930	6930	6930	6930	0
359	20241104	150000	41370120	6930	6930	6930	6930	0
360	20241104	145900	41370120	6930	6930	6930	6930	0
361	20241104	145800	41370120	6930	6930	6930	6930	0
362	20241104	145700	41370120	6930	6930	6930	6930	0
363	20241104	145600	41370120	6930	6930	6930	6930	0
364	20241104	145500	41370120	6930	6930	6930	6930	0
365	20241104	145400	41370120	6930	6930	6930	6930	0
366	20241104	145300	41370120	6930	6930	6930	6930	0
367	20241104	145200	41370120	6930	6930	6930	6930	0
368	20241104	145100	41370120	6930	6930	6930	6930	0
369	20241104	145000	41370120	6930	6930	6930	6930	0
370	20241104	144900	41370120	6930	6930	6930	6930	0
371	20241104	144800	41370120	6930	6930	6930	6930	0
372	20241104	144700	41370120	6930	6930	6930	6930	0
373	20241104	144600	41370120	6930	6930	6930	6930	0
374	20241104	144500	41370120	6930	6930	6930	6930	0
375	20241104	144400	41370120	6930	6930	6930	6930	0
376	20241104	144300	41370120	6930	6930	6930	6930	0
377	20241104	144200	41370120	6930	6930	6930	6930	0
378	20241104	144100	41370120	6930	6930	6930	6930	0
379	20241104	144000	41370120	6930	6930	6930	6930	0
380	20241104	143900	41370120	6930	6930	6930	6930	0
381	20241104	143800	41370120	6930	6930	6930	6930	0
382	20241104	143700	41370120	6930	6930	6930	6930	0
383	20241104	143600	41370120	6930	6930	6930	6930	0
384	20241104	143500	41370120	6930	6930	6930	6930	0
385	20241104	143400	41370120	6930	6930	6930	6930	0
386	20241104	143300	41370120	6930	6930	6930	6930	0
387	20241104	143200	41370120	6930	6930	6930	6930	0
388	20241104	143100	41370120	6930	6930	6930	6930	0
389	20241104	143000	41370120	6930	6930	6930	6930	0
390	20241104	142900	41370120	6930	6930	6930	6930	0
391	20241104	142800	41370120	6930	6930	6930	6930	0
392	20241104	142700	41370120	6930	6930	6930	6930	0
393	20241104	142600	41370120	6930	6930	6930	6930	0
394	20241104	142500	41370120	6930	6930	6930	6930	0
395	20241104	142400	41370120	6930	6930	6930	6930	0
396	20241104	142300	41370120	6930	6930	6930	6930	0
397	20241104	142200	41370120	6930	6930	6930	6930	0
398	20241104	142100	41370120	6930	6930	6930	6930	0
399	20241104	142000	41370120	6930	6930	6930	6930	0
400	20241104	141900	41370120	6930	6930	6930	6930	0
401	20241104	141800	41370120	6930	6930	6930	6930	0
402	20241104	141700	41370120	6930	6930	6930	6930	0
403	20241104	141600	41370120	6930	6930	6930	6930	0
404	20241104	141500	41370120	6930	6930	6930	6930	0
405	20241104	141400	41370120	6930	6800	6930	6800	100
406	20241104	141300	40678520	6940	6940	6940	6940	0
407	20241104	141200	40678520	6940	6940	6940	6940	0
408	20241104	141100	40678520	6940	6940	6940	6940	0
409	20241104	141000	40678520	6940	6940	6940	6940	0
410	20241104	140900	40678520	6940	6940	6940	6940	0
411	20241104	140800	40678520	6940	6940	6940	6940	0
412	20241104	140700	40678520	6940	6940	6940	6940	0
413	20241104	140600	40678520	6940	6940	6940	6940	0
414	20241104	140500	40678520	6940	6940	6940	6940	0
415	20241104	140400	40678520	6940	6940	6940	6940	0
416	20241104	140300	40678520	6940	6940	6940	6940	0
417	20241104	140200	40678520	6940	6940	6940	6940	0
418	20241104	140100	40678520	6940	6940	6940	6940	0
419	20241104	140000	40678520	6940	6940	6940	6940	0
420	20241104	135900	40678520	6940	6940	6940	6940	0
421	20241104	135800	40678520	6940	6940	6940	6940	0
422	20241104	135700	40678520	6940	6940	6940	6940	0
423	20241104	135600	40678520	6940	6940	6940	6940	0
424	20241104	135500	40678520	6940	6940	6940	6940	1
425	20241104	135400	40671580	6500	6500	6500	6500	0
426	20241104	135300	40671580	6500	6800	6800	6500	6000
427	20241104	135200	1375980	6990	6990	6990	6990	0
428	20241104	135100	1375980	6990	6990	6990	6990	0
429	20241104	135000	1375980	6990	6990	6990	6990	0
430	20241104	134900	1375980	6990	6990	6990	6990	0
431	20241104	134800	1375980	6990	6990	6990	6990	0
432	20241104	134700	1375980	6990	6990	6990	6990	0
433	20241104	134600	1375980	6990	6990	6990	6990	0
434	20241104	134500	1375980	6990	6990	6990	6990	0
435	20241104	134400	1375980	6990	6990	6990	6990	0
436	20241104	134300	1375980	6990	6990	6990	6990	0
437	20241104	134200	1375980	6990	6990	6990	6990	0
438	20241104	134100	1375980	6990	6990	6990	6990	0
439	20241104	134000	1375980	6990	6990	6990	6990	0
440	20241104	133900	1375980	6990	6990	6990	6990	0
441	20241104	133800	1375980	6990	6990	6990	6990	0
442	20241104	133700	1375980	6990	6990	6990	6990	0
443	20241104	133600	1375980	6990	6990	6990	6990	0
444	20241104	133500	1375980	6990	6990	6990	6990	0
445	20241104	133400	1375980	6990	6990	6990	6990	0
446	20241104	133300	1375980	6990	6990	6990	6990	0
447	20241104	133200	1375980	6990	6990	6990	6990	0
448	20241104	133100	1375980	6990	6990	6990	6990	0
449	20241104	133000	1375980	6990	6990	6990	6990	0
450	20241104	132900	1375980	6990	6990	6990	6990	0
451	20241104	132800	1375980	6990	6990	6990	6990	0
452	20241104	132700	1375980	6990	6990	6990	6990	0
453	20241104	132600	1375980	6990	6990	6990	6990	0
454	20241104	132500	1375980	6990	6990	6990	6990	0
455	20241104	132400	1375980	6990	6990	6990	6990	0
456	20241104	132300	1375980	6990	6990	6990	6990	0
457	20241104	132200	1375980	6990	6990	6990	6990	0
458	20241104	132100	1375980	6990	6990	6990	6990	0
459	20241104	132000	1375980	6990	6990	6990	6990	0
460	20241104	131900	1375980	6990	6990	6990	6990	0
461	20241104	131800	1375980	6990	6990	6990	6990	0
462	20241104	131700	1375980	6990	6990	6990	6990	0
463	20241104	131600	1375980	6990	6990	6990	6990	0
464	20241104	131500	1375980	6990	6990	6990	6990	0
465	20241104	131400	1375980	6990	6990	6990	6990	0
466	20241104	131300	1375980	6990	6990	6990	6990	0
467	20241104	131200	1375980	6990	6990	6990	6990	0
468	20241104	131100	1375980	6990	6990	6990	6990	0
469	20241104	131000	1375980	6990	6990	6990	6990	0
470	20241104	130900	1375980	6990	6990	6990	6990	0
471	20241104	130800	1375980	6990	6990	6990	6990	0
472	20241104	130700	1375980	6990	6990	6990	6990	0
473	20241104	130600	1375980	6990	6990	6990	6990	0
474	20241104	130500	1375980	6990	6990	6990	6990	0
475	20241104	130400	1375980	6990	6990	6990	6990	0
476	20241104	130300	1375980	6990	6990	6990	6990	0
477	20241104	130200	1375980	6990	6990	6990	6990	0
478	20241104	130100	1375980	6990	6990	6990	6990	0
479	20241104	130000	1375980	6990	6990	6990	6990	0
480	20241104	125900	1375980	6990	6990	6990	6990	0
481	20241104	125800	1375980	6990	6990	6990	6990	0
482	20241104	125700	1375980	6990	6990	6990	6990	0
483	20241104	125600	1375980	6990	6990	6990	6990	0
484	20241104	125500	1375980	6990	6990	6990	6990	0
485	20241104	125400	1375980	6990	6990	6990	6990	0
486	20241104	125300	1375980	6990	6990	6990	6990	0
487	20241104	125200	1375980	6990	6990	6990	6990	0
488	20241104	125100	1375980	6990	6990	6990	6990	0
489	20241104	125000	1375980	6990	6990	6990	6990	0
490	20241104	124900	1375980	6990	6990	6990	6990	0
491	20241104	124800	1375980	6990	6990	6990	6990	0
492	20241104	124700	1375980	6990	6990	6990	6990	0
493	20241104	124600	1375980	6990	6990	6990	6990	0
494	20241104	124500	1375980	6990	6990	6990	6990	0
495	20241104	124400	1375980	6990	6990	6990	6990	0
496	20241104	124300	1375980	6990	6990	6990	6990	0
497	20241104	124200	1375980	6990	6990	6990	6990	0
498	20241104	124100	1375980	6990	6990	6990	6990	0
499	20241104	124000	1375980	6990	6990	6990	6990	0
500	20241104	123900	1375980	6990	6990	6990	6990	0
501	20241104	123800	1375980	6990	6990	6990	6990	0
502	20241104	123700	1375980	6990	6990	6990	6990	0
503	20241104	123600	1375980	6990	6990	6990	6990	0
504	20241104	123500	1375980	6990	6990	6990	6990	0
505	20241104	123400	1375980	6990	6990	6990	6990	0
506	20241104	123300	1375980	6990	6990	6990	6990	0
507	20241104	123200	1375980	6990	6990	6990	6990	0
508	20241104	123100	1375980	6990	6990	6990	6990	0
509	20241104	123000	1375980	6990	6990	6990	6990	0
510	20241104	122900	1375980	6990	6990	6990	6990	0
511	20241104	122800	1375980	6990	6990	6990	6990	0
512	20241104	122700	1375980	6990	6990	6990	6990	0
513	20241104	122600	1375980	6990	6990	6990	6990	0
514	20241104	122500	1375980	6990	6990	6990	6990	0
515	20241104	122400	1375980	6990	6990	6990	6990	0
516	20241104	122300	1375980	6990	6990	6990	6990	0
517	20241104	122200	1375980	6990	6990	6990	6990	0
518	20241104	122100	1375980	6990	6990	6990	6990	0
519	20241104	122000	1375980	6990	6990	6990	6990	0
520	20241104	121900	1375980	6990	6990	6990	6990	0
521	20241104	121800	1375980	6990	6990	6990	6990	0
522	20241104	121700	1375980	6990	6990	6990	6990	0
523	20241104	121600	1375980	6990	6990	6990	6990	0
524	20241104	121500	1375980	6990	6990	6990	6990	0
525	20241104	121400	1375980	6990	6990	6990	6990	0
526	20241104	121300	1375980	6990	6990	6990	6990	0
527	20241104	121200	1375980	6990	6990	6990	6990	0
528	20241104	121100	1375980	6990	6990	6990	6990	0
529	20241104	121000	1375980	6990	6990	6990	6990	0
530	20241104	120900	1375980	6990	6990	6990	6990	0
531	20241104	120800	1375980	6990	6990	6990	6990	0
532	20241104	120700	1375980	6990	6990	6990	6990	0
533	20241104	120600	1375980	6990	6990	6990	6990	0
534	20241104	120500	1375980	6990	6990	6990	6990	0
535	20241104	120400	1375980	6990	6990	6990	6990	0
536	20241104	120300	1375980	6990	6990	6990	6990	0
537	20241104	120200	1375980	6990	6990	6990	6990	0
538	20241104	120100	1375980	6990	6990	6990	6990	0
539	20241104	120000	1375980	6990	6990	6990	6990	0
540	20241104	115900	1375980	6990	6990	6990	6990	0
541	20241104	115800	1375980	6990	6990	6990	6990	0
542	20241104	115700	1375980	6990	6990	6990	6990	0
543	20241104	115600	1375980	6990	6990	6990	6990	0
544	20241104	115500	1375980	6990	6990	6990	6990	0
545	20241104	115400	1375980	6990	6990	6990	6990	0
546	20241104	115300	1375980	6990	6990	6990	6990	0
547	20241104	115200	1375980	6990	6990	6990	6990	0
548	20241104	115100	1375980	6990	6990	6990	6990	0
549	20241104	115000	1375980	6990	6990	6990	6990	0
550	20241104	114900	1375980	6990	6990	6990	6990	0
551	20241104	114800	1375980	6990	6990	6990	6990	0
552	20241104	114700	1375980	6990	6990	6990	6990	0
553	20241104	114600	1375980	6990	6990	6990	6990	0
554	20241104	114500	1375980	6990	6990	6990	6990	0
555	20241104	114400	1375980	6990	6990	6990	6990	0
556	20241104	114300	1375980	6990	6990	6990	6990	0
557	20241104	114200	1375980	6990	6990	6990	6990	0
558	20241104	114100	1375980	6990	6990	6990	6990	0
559	20241104	114000	1375980	6990	6990	6990	6990	0
560	20241104	113900	1375980	6990	6990	6990	6990	0
561	20241104	113800	1375980	6990	6990	6990	6990	0
562	20241104	113700	1375980	6990	6990	6990	6990	0
563	20241104	113600	1375980	6990	6990	6990	6990	0
564	20241104	113500	1375980	6990	6990	6990	6990	0
565	20241104	113400	1375980	6990	6990	6990	6990	0
566	20241104	113300	1375980	6990	6990	6990	6990	0
567	20241104	113200	1375980	6990	6990	6990	6990	0
568	20241104	113100	1375980	6990	6990	6990	6990	0
569	20241104	113000	1375980	6990	6990	6990	6990	0
570	20241104	112900	1375980	6990	6990	6990	6990	0
571	20241104	112800	1375980	6990	6990	6990	6990	0
572	20241104	112700	1375980	6990	6990	6990	6990	0
573	20241104	112600	1375980	6990	6990	6990	6990	0
574	20241104	112500	1375980	6990	6990	6990	6990	0
575	20241104	112400	1375980	6990	6990	6990	6990	0
576	20241104	112300	1375980	6990	6990	6990	6990	0
577	20241104	112200	1375980	6990	6990	6990	6990	0
578	20241104	112100	1375980	6990	6990	6990	6990	0
579	20241104	112000	1375980	6990	6990	6990	6990	0
580	20241104	111900	1375980	6990	6990	6990	6990	0
581	20241104	111800	1375980	6990	6990	6990	6990	0
582	20241104	111700	1375980	6990	6990	6990	6990	0
583	20241104	111600	1375980	6990	6990	6990	6990	0
584	20241104	111500	1375980	6990	6990	6990	6990	0
585	20241104	111400	1375980	6990	6990	6990	6990	0
586	20241104	111300	1375980	6990	6990	6990	6990	0
587	20241104	111200	1375980	6990	6990	6990	6990	0
588	20241104	111100	1375980	6990	6990	6990	6990	0
589	20241104	111000	1375980	6990	6990	6990	6990	0
590	20241104	110900	1375980	6990	6990	6990	6990	0
591	20241104	110800	1375980	6990	6990	6990	6990	0
592	20241104	110700	1375980	6990	6990	6990	6990	0
593	20241104	110600	1375980	6990	6990	6990	6990	0
594	20241104	110500	1375980	6990	6990	6990	6990	0
595	20241104	110400	1375980	6990	6990	6990	6990	0
596	20241104	110300	1375980	6990	6990	6990	6990	0
597	20241104	110200	1375980	6990	6990	6990	6990	0
598	20241104	110100	1375980	6990	6990	6990	6990	0
599	20241104	110000	1375980	6990	6990	6990	6990	0
600	20241104	105900	1375980	6990	6990	6990	6990	0
601	20241104	105800	1375980	6990	6990	6990	6990	0
602	20241104	105700	1375980	6990	6990	6990	6990	0
603	20241104	105600	1375980	6990	6990	6990	6990	0
604	20241104	105500	1375980	6990	6990	6990	6990	0
605	20241104	105400	1375980	6990	6990	6990	6990	0
606	20241104	105300	1375980	6990	6990	6990	6990	0
607	20241104	105200	1375980	6990	6990	6990	6990	0
608	20241104	105100	1375980	6990	6990	6990	6990	0
609	20241104	105000	1375980	6990	6990	6990	6990	0
610	20241104	104900	1375980	6990	6990	6990	6990	0
611	20241104	104800	1375980	6990	6990	6990	6990	0
612	20241104	104700	1375980	6990	6990	6990	6990	0
613	20241104	104600	1375980	6990	6990	6990	6990	0
614	20241104	104500	1375980	6990	6990	6990	6990	0
615	20241104	104400	1375980	6990	6990	6990	6990	0
616	20241104	104300	1375980	6990	6990	6990	6990	0
617	20241104	104200	1375980	6990	6990	6990	6990	0
618	20241104	104100	1375980	6990	6990	6990	6990	0
619	20241104	104000	1375980	6990	6990	6990	6990	0
620	20241104	103900	1375980	6990	6990	6990	6990	0
621	20241104	103800	1375980	6990	6990	6990	6990	0
622	20241104	103700	1375980	6990	6800	6990	6800	101
623	20241104	103600	688990	6990	6990	6990	6990	0
624	20241104	103500	688990	6990	6990	6990	6990	0
625	20241104	103400	688990	6990	6990	6990	6990	0
626	20241104	103300	688990	6990	6990	6990	6990	0
627	20241104	103200	688990	6990	6990	6990	6990	0
628	20241104	103100	688990	6990	6990	6990	6990	0
629	20241104	103000	688990	6990	6990	6990	6990	0
630	20241104	102900	688990	6990	6990	6990	6990	0
631	20241104	102800	688990	6990	6820	6990	6820	101
632	20241104	102700	0	7000	7000	7000	7000	0
633	20241104	102600	0	7000	7000	7000	7000	0
634	20241104	102500	0	7000	7000	7000	7000	0
635	20241104	102400	0	7000	7000	7000	7000	0
636	20241104	102300	0	7000	7000	7000	7000	0
637	20241104	102200	0	7000	7000	7000	7000	0
638	20241104	102100	0	7000	7000	7000	7000	0
639	20241104	102000	0	7000	7000	7000	7000	0
640	20241104	101900	0	7000	7000	7000	7000	0
641	20241104	101800	0	7000	7000	7000	7000	0
642	20241104	101700	0	7000	7000	7000	7000	0
643	20241104	101600	0	7000	7000	7000	7000	0
644	20241104	101500	0	7000	7000	7000	7000	0
645	20241104	101400	0	7000	7000	7000	7000	0
646	20241104	101300	0	7000	7000	7000	7000	0
647	20241104	101200	0	7000	7000	7000	7000	0
648	20241104	101100	0	7000	7000	7000	7000	0
649	20241104	101000	0	7000	7000	7000	7000	0
650	20241104	100900	0	7000	7000	7000	7000	0
651	20241104	100800	0	7000	7000	7000	7000	0
652	20241104	100700	0	7000	7000	7000	7000	0
653	20241104	100600	0	7000	7000	7000	7000	0
654	20241104	100500	0	7000	7000	7000	7000	0
655	20241104	100400	0	7000	7000	7000	7000	0
656	20241104	100300	0	7000	7000	7000	7000	0
657	20241104	100200	0	7000	7000	7000	7000	0
658	20241104	100100	0	7000	7000	7000	7000	0
659	20241104	100000	0	7000	7000	7000	7000	0
660	20241104	095900	0	7000	7000	7000	7000	0
661	20241104	095800	0	7000	7000	7000	7000	0
662	20241104	095700	0	7000	7000	7000	7000	0
663	20241104	095600	0	7000	7000	7000	7000	0
664	20241104	095500	0	7000	7000	7000	7000	0
665	20241104	095400	0	7000	7000	7000	7000	0
666	20241104	095300	0	7000	7000	7000	7000	0
667	20241104	095200	0	7000	7000	7000	7000	0
668	20241104	095100	0	7000	7000	7000	7000	0
669	20241104	095000	0	7000	7000	7000	7000	0
670	20241104	094900	0	7000	7000	7000	7000	0
671	20241104	094800	0	7000	7000	7000	7000	0
672	20241104	094700	0	7000	7000	7000	7000	0
673	20241104	094600	0	7000	7000	7000	7000	0
674	20241104	094500	0	7000	7000	7000	7000	0
675	20241104	094400	0	7000	7000	7000	7000	0
676	20241104	094300	0	7000	7000	7000	7000	0
677	20241104	094200	0	7000	7000	7000	7000	0
678	20241104	094100	0	7000	7000	7000	7000	0
679	20241104	094000	0	7000	7000	7000	7000	0
680	20241104	093900	0	7000	7000	7000	7000	0
681	20241104	093800	0	7000	7000	7000	7000	0
682	20241104	093700	0	7000	7000	7000	7000	0
683	20241104	093600	0	7000	7000	7000	7000	0
684	20241104	093500	0	7000	7000	7000	7000	0
685	20241104	093400	0	7000	7000	7000	7000	0
686	20241104	093300	0	7000	7000	7000	7000	0
687	20241104	093200	0	7000	7000	7000	7000	0
688	20241104	093100	0	7000	7000	7000	7000	0
689	20241104	093000	0	7000	7000	7000	7000	0
690	20241104	092900	0	7000	7000	7000	7000	0
691	20241104	092800	0	7000	7000	7000	7000	0
692	20241104	092700	0	7000	7000	7000	7000	0
693	20241104	092600	0	7000	7000	7000	7000	0
694	20241104	092500	0	7000	7000	7000	7000	0
695	20241104	092400	0	7000	7000	7000	7000	0
696	20241104	092300	0	7000	7000	7000	7000	0
697	20241104	092200	0	7000	7000	7000	7000	0
698	20241104	092100	0	7000	7000	7000	7000	0
699	20241104	092000	0	7000	7000	7000	7000	0
700	20241104	091900	0	7000	7000	7000	7000	0
701	20241104	091800	0	7000	7000	7000	7000	0
702	20241104	091700	0	7000	7000	7000	7000	0
703	20241104	091600	0	7000	7000	7000	7000	0
704	20241104	091500	0	7000	7000	7000	7000	0
705	20241104	091400	0	7000	7000	7000	7000	0
706	20241104	091300	0	7000	7000	7000	7000	0
707	20241104	091200	0	7000	7000	7000	7000	0
708	20241104	091100	0	7000	7000	7000	7000	0
709	20241104	091000	0	7000	7000	7000	7000	0
710	20241104	090900	0	7000	7000	7000	7000	0
711	20241104	090800	0	7000	7000	7000	7000	0
712	20241104	090700	0	7000	7000	7000	7000	0
713	20241104	090600	0	7000	7000	7000	7000	0
714	20241104	090500	0	7000	7000	7000	7000	0
715	20241104	090400	0	7000	7000	7000	7000	0
716	20241104	090300	0	7000	7000	7000	7000	0
717	20241104	090200	0	7000	7000	7000	7000	0
718	20241104	090100	0	7000	7000	7000	7000	0
719	20241104	090000	0	7000	7000	7000	7000	0