KissMeData/289170/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205700	4551970	5860	5860	5860	5860	50
3	20241111	205600	4551970	5860	5860	5860	5860	0
4	20241111	205500	4551970	5860	5860	5860	5860	0
5	20241111	205400	4551970	5860	5860	5860	5860	0
6	20241111	205300	4551970	5860	5860	5860	5860	0
7	20241111	205200	4551970	5860	5860	5860	5860	0
8	20241111	205100	4551970	5860	5860	5860	5860	0
9	20241111	205000	4551970	5860	5860	5860	5860	0
10	20241111	204900	4551970	5860	5860	5860	5860	0
11	20241111	204800	4551970	5860	5860	5860	5860	0
12	20241111	204700	4551970	5860	5860	5860	5860	0
13	20241111	204600	4551970	5860	5860	5860	5860	0
14	20241111	204500	4551970	5860	5860	5860	5860	0
15	20241111	204400	4551970	5860	5860	5860	5860	0
16	20241111	204300	4551970	5860	5860	5860	5860	0
17	20241111	204200	4551970	5860	5860	5860	5860	0
18	20241111	204100	4551970	5860	5860	5860	5860	0
19	20241111	204000	4551970	5860	5860	5860	5860	0
20	20241111	203900	4551970	5860	5860	5860	5860	0
21	20241111	203800	4551970	5860	5860	5860	5860	0
22	20241111	203700	4551970	5860	5860	5860	5860	0
23	20241111	203600	4551970	5860	5860	5860	5860	0
24	20241111	203500	4551970	5860	5860	5860	5860	0
25	20241111	203400	4551970	5860	5860	5860	5860	0
26	20241111	203300	4551970	5860	5860	5860	5860	0
27	20241111	203200	4551970	5860	5860	5860	5860	0
28	20241111	203100	4551970	5860	5860	5860	5860	0
29	20241111	203000	4551970	5860	5860	5860	5860	0
30	20241111	202900	4551970	5860	5860	5860	5860	0
31	20241111	202800	4551970	5860	5860	5860	5860	0
32	20241111	202700	4551970	5860	5860	5860	5860	50
33	20241111	202600	4551970	5860	5860	5860	5860	0
34	20241111	202500	4551970	5860	5860	5860	5860	0
35	20241111	202400	4551970	5860	5860	5860	5860	0
36	20241111	202300	4551970	5860	5860	5860	5860	0
37	20241111	202200	4551970	5860	5860	5860	5860	0
38	20241111	202100	4551970	5860	5860	5860	5860	0
39	20241111	202000	4551970	5860	5860	5860	5860	0
40	20241111	201900	4551970	5860	5860	5860	5860	0
41	20241111	201800	4551970	5860	5860	5860	5860	0
42	20241111	201700	4551970	5860	5860	5860	5860	0
43	20241111	201600	4551970	5860	5860	5860	5860	0
44	20241111	201500	4551970	5860	5860	5860	5860	0
45	20241111	201400	4551970	5860	5860	5860	5860	0
46	20241111	201300	4551970	5860	5860	5860	5860	0
47	20241111	201200	4551970	5860	5860	5860	5860	0
48	20241111	201100	4551970	5860	5860	5860	5860	0
49	20241111	201000	4551970	5860	5860	5860	5860	0
50	20241111	200900	4551970	5860	5860	5860	5860	0
51	20241111	200800	4551970	5860	5860	5860	5860	0
52	20241111	200700	4551970	5860	5860	5860	5860	0
53	20241111	200600	4551970	5860	5860	5860	5860	0
54	20241111	200500	4551970	5860	5860	5860	5860	0
55	20241111	200400	4551970	5860	5860	5860	5860	0
56	20241111	200300	4551970	5860	5860	5860	5860	0
57	20241111	200200	4551970	5860	5860	5860	5860	0
58	20241111	200100	4551970	5860	5860	5860	5860	0
59	20241111	200000	4551970	5860	5860	5860	5860	0
60	20241111	195900	4551970	5860	5860	5860	5860	0
61	20241111	195800	4551970	5860	5860	5860	5860	0
62	20241111	195700	4551970	5860	5860	5860	5860	50
63	20241111	195600	4551970	5860	5860	5860	5860	0
64	20241111	195500	4551970	5860	5860	5860	5860	0
65	20241111	195400	4551970	5860	5860	5860	5860	0
66	20241111	195300	4551970	5860	5860	5860	5860	0
67	20241111	195200	4551970	5860	5860	5860	5860	0
68	20241111	195100	4551970	5860	5860	5860	5860	0
69	20241111	195000	4551970	5860	5860	5860	5860	0
70	20241111	194900	4551970	5860	5860	5860	5860	0
71	20241111	194800	4551970	5860	5860	5860	5860	0
72	20241111	194700	4551970	5860	5860	5860	5860	0
73	20241111	194600	4551970	5860	5860	5860	5860	0
74	20241111	194500	4551970	5860	5860	5860	5860	0
75	20241111	194400	4551970	5860	5860	5860	5860	0
76	20241111	194300	4551970	5860	5860	5860	5860	0
77	20241111	194200	4551970	5860	5860	5860	5860	0
78	20241111	194100	4551970	5860	5860	5860	5860	0
79	20241111	194000	4551970	5860	5860	5860	5860	0
80	20241111	193900	4551970	5860	5860	5860	5860	0
81	20241111	193800	4551970	5860	5860	5860	5860	0
82	20241111	193700	4551970	5860	5860	5860	5860	0
83	20241111	193600	4551970	5860	5860	5860	5860	0
84	20241111	193500	4551970	5860	5860	5860	5860	0
85	20241111	193400	4551970	5860	5860	5860	5860	0
86	20241111	193300	4551970	5860	5860	5860	5860	0
87	20241111	193200	4551970	5860	5860	5860	5860	0
88	20241111	193100	4551970	5860	5860	5860	5860	0
89	20241111	193000	4551970	5860	5860	5860	5860	0
90	20241111	192900	4551970	5860	5860	5860	5860	0
91	20241111	192800	4551970	5860	5860	5860	5860	0
92	20241111	192700	4551970	5860	5860	5860	5860	50
93	20241111	192600	4551970	5860	5860	5860	5860	0
94	20241111	192500	4551970	5860	5860	5860	5860	0
95	20241111	192400	4551970	5860	5860	5860	5860	0
96	20241111	192300	4551970	5860	5860	5860	5860	0
97	20241111	192200	4551970	5860	5860	5860	5860	0
98	20241111	192100	4551970	5860	5860	5860	5860	0
99	20241111	192000	4551970	5860	5860	5860	5860	0
100	20241111	191900	4551970	5860	5860	5860	5860	0
101	20241111	191800	4551970	5860	5860	5860	5860	0
102	20241111	191700	4551970	5860	5860	5860	5860	0
103	20241111	191600	4551970	5860	5860	5860	5860	0
104	20241111	191500	4551970	5860	5860	5860	5860	0
105	20241111	191400	4551970	5860	5860	5860	5860	0
106	20241111	191300	4551970	5860	5860	5860	5860	0
107	20241111	191200	4551970	5860	5860	5860	5860	0
108	20241111	191100	4551970	5860	5860	5860	5860	0
109	20241111	191000	4551970	5860	5860	5860	5860	0
110	20241111	190900	4551970	5860	5860	5860	5860	0
111	20241111	190800	4551970	5860	5860	5860	5860	0
112	20241111	190700	4551970	5860	5860	5860	5860	0
113	20241111	190600	4551970	5860	5860	5860	5860	0
114	20241111	190500	4551970	5860	5860	5860	5860	0
115	20241111	190400	4551970	5860	5860	5860	5860	0
116	20241111	190300	4551970	5860	5860	5860	5860	0
117	20241111	190200	4551970	5860	5860	5860	5860	0
118	20241111	190100	4551970	5860	5860	5860	5860	0
119	20241111	190000	4551970	5860	5860	5860	5860	0
120	20241111	185900	4551970	5860	5860	5860	5860	0
121	20241111	185800	4551970	5860	5860	5860	5860	0
122	20241111	185700	4551970	5860	5860	5860	5860	50
123	20241111	185600	4551970	5860	5860	5860	5860	0
124	20241111	185500	4551970	5860	5860	5860	5860	0
125	20241111	185400	4551970	5860	5860	5860	5860	0
126	20241111	185300	4551970	5860	5860	5860	5860	0
127	20241111	185200	4551970	5860	5860	5860	5860	0
128	20241111	185100	4551970	5860	5860	5860	5860	0
129	20241111	185000	4551970	5860	5860	5860	5860	0
130	20241111	184900	4551970	5860	5860	5860	5860	0
131	20241111	184800	4551970	5860	5860	5860	5860	0
132	20241111	184700	4551970	5860	5860	5860	5860	0
133	20241111	184600	4551970	5860	5860	5860	5860	0
134	20241111	184500	4551970	5860	5860	5860	5860	0
135	20241111	184400	4551970	5860	5860	5860	5860	0
136	20241111	184300	4551970	5860	5860	5860	5860	0
137	20241111	184200	4551970	5860	5860	5860	5860	0
138	20241111	184100	4551970	5860	5860	5860	5860	0
139	20241111	184000	4551970	5860	5860	5860	5860	0
140	20241111	183900	4551970	5860	5860	5860	5860	0
141	20241111	183800	4551970	5860	5860	5860	5860	0
142	20241111	183700	4551970	5860	5860	5860	5860	0
143	20241111	183600	4551970	5860	5860	5860	5860	0
144	20241111	183500	4551970	5860	5860	5860	5860	0
145	20241111	183400	4551970	5860	5860	5860	5860	0
146	20241111	183300	4551970	5860	5860	5860	5860	0
147	20241111	183200	4551970	5860	5860	5860	5860	0
148	20241111	183100	4551970	5860	5860	5860	5860	0
149	20241111	183000	4551970	5860	5860	5860	5860	0
150	20241111	182900	4551970	5860	5860	5860	5860	0
151	20241111	182800	4551970	5860	5860	5860	5860	0
152	20241111	182700	4551970	5860	5860	5860	5860	50
153	20241111	182600	4551970	5860	5860	5860	5860	0
154	20241111	182500	4551970	5860	5860	5860	5860	0
155	20241111	182400	4551970	5860	5860	5860	5860	0
156	20241111	182300	4551970	5860	5860	5860	5860	0
157	20241111	182200	4551970	5860	5860	5860	5860	0
158	20241111	182100	4551970	5860	5860	5860	5860	0
159	20241111	182000	4551970	5860	5860	5860	5860	0
160	20241111	181900	4551970	5860	5860	5860	5860	0
161	20241111	181800	4551970	5860	5860	5860	5860	0
162	20241111	181700	4551970	5860	5860	5860	5860	0
163	20241111	181600	4551970	5860	5860	5860	5860	0
164	20241111	181500	4551970	5860	5860	5860	5860	0
165	20241111	181400	4551970	5860	5860	5860	5860	0
166	20241111	181300	4551970	5860	5860	5860	5860	0
167	20241111	181200	4551970	5860	5860	5860	5860	0
168	20241111	181100	4551970	5860	5860	5860	5860	0
169	20241111	181000	4551970	5860	5860	5860	5860	0
170	20241111	180900	4551970	5860	5860	5860	5860	0
171	20241111	180800	4551970	5860	5860	5860	5860	0
172	20241111	180700	4551970	5860	5860	5860	5860	0
173	20241111	180600	4551970	5860	5860	5860	5860	0
174	20241111	180500	4551970	5860	5860	5860	5860	0
175	20241111	180400	4551970	5860	5860	5860	5860	0
176	20241111	180300	4551970	5860	5860	5860	5860	0
177	20241111	180200	4551970	5860	5860	5860	5860	0
178	20241111	180100	4551970	5860	5860	5860	5860	0
179	20241111	180000	4551970	5860	5860	5860	5860	0
180	20241111	175900	4551970	5860	5860	5860	5860	0
181	20241111	175800	4551970	5860	5860	5860	5860	0
182	20241111	175700	4551970	5860	5860	5860	5860	50
183	20241111	175600	4551970	5860	5860	5860	5860	0
184	20241111	175500	4551970	5860	5860	5860	5860	0
185	20241111	175400	4551970	5860	5860	5860	5860	0
186	20241111	175300	4551970	5860	5860	5860	5860	0
187	20241111	175200	4551970	5860	5860	5860	5860	0
188	20241111	175100	4551970	5860	5860	5860	5860	0
189	20241111	175000	4551970	5860	5860	5860	5860	0
190	20241111	174900	4551970	5860	5860	5860	5860	0
191	20241111	174800	4551970	5860	5860	5860	5860	0
192	20241111	174700	4551970	5860	5860	5860	5860	0
193	20241111	174600	4551970	5860	5860	5860	5860	0
194	20241111	174500	4551970	5860	5860	5860	5860	0
195	20241111	174400	4551970	5860	5860	5860	5860	0
196	20241111	174300	4551970	5860	5860	5860	5860	0
197	20241111	174200	4551970	5860	5860	5860	5860	0
198	20241111	174100	4551970	5860	5860	5860	5860	0
199	20241111	174000	4551970	5860	5860	5860	5860	0
200	20241111	173900	4551970	5860	5860	5860	5860	0
201	20241111	173800	4551970	5860	5860	5860	5860	0
202	20241111	173700	4551970	5860	5860	5860	5860	0
203	20241111	173600	4551970	5860	5860	5860	5860	0
204	20241111	173500	4551970	5860	5860	5860	5860	0
205	20241111	173400	4551970	5860	5860	5860	5860	0
206	20241111	173300	4551970	5860	5860	5860	5860	0
207	20241111	173200	4551970	5860	5860	5860	5860	0
208	20241111	173100	4551970	5860	5860	5860	5860	0
209	20241111	173000	4551970	5860	5860	5860	5860	0
210	20241111	172900	4551970	5860	5860	5860	5860	0
211	20241111	172800	4551970	5860	5860	5860	5860	0
212	20241111	172700	4551970	5860	5860	5860	5860	50
213	20241111	172600	4551970	5860	5860	5860	5860	0
214	20241111	172500	4551970	5860	5860	5860	5860	0
215	20241111	172400	4551970	5860	5860	5860	5860	0
216	20241111	172300	4551970	5860	5860	5860	5860	0
217	20241111	172200	4551970	5860	5860	5860	5860	0
218	20241111	172100	4551970	5860	5860	5860	5860	0
219	20241111	172000	4551970	5860	5860	5860	5860	0
220	20241111	171900	4551970	5860	5860	5860	5860	0
221	20241111	171800	4551970	5860	5860	5860	5860	0
222	20241111	171700	4551970	5860	5860	5860	5860	0
223	20241111	171600	4551970	5860	5860	5860	5860	0
224	20241111	171500	4551970	5860	5860	5860	5860	0
225	20241111	171400	4551970	5860	5860	5860	5860	0
226	20241111	171300	4551970	5860	5860	5860	5860	0
227	20241111	171200	4551970	5860	5860	5860	5860	0
228	20241111	171100	4551970	5860	5860	5860	5860	0
229	20241111	171000	4551970	5860	5860	5860	5860	0
230	20241111	170900	4551970	5860	5860	5860	5860	0
231	20241111	170800	4551970	5860	5860	5860	5860	0
232	20241111	170700	4551970	5860	5860	5860	5860	0
233	20241111	170600	4551970	5860	5860	5860	5860	0
234	20241111	170500	4551970	5860	5860	5860	5860	0
235	20241111	170400	4551970	5860	5860	5860	5860	0
236	20241111	170300	4551970	5860	5860	5860	5860	0
237	20241111	170200	4551970	5860	5860	5860	5860	0
238	20241111	170100	4551970	5860	5860	5860	5860	0
239	20241111	170000	4551970	5860	5860	5860	5860	0
240	20241111	165900	4551970	5860	5860	5860	5860	0
241	20241111	165800	4551970	5860	5860	5860	5860	0
242	20241111	165700	4551970	5860	5860	5860	5860	50
243	20241111	165600	4551970	5860	5860	5860	5860	0
244	20241111	165500	4551970	5860	5860	5860	5860	0
245	20241111	165400	4551970	5860	5860	5860	5860	0
246	20241111	165300	4551970	5860	5860	5860	5860	0
247	20241111	165200	4551970	5860	5860	5860	5860	0
248	20241111	165100	4551970	5860	5860	5860	5860	0
249	20241111	165000	4551970	5860	5860	5860	5860	0
250	20241111	164900	4551970	5860	5860	5860	5860	0
251	20241111	164800	4551970	5860	5860	5860	5860	0
252	20241111	164700	4551970	5860	5860	5860	5860	0
253	20241111	164600	4551970	5860	5860	5860	5860	0
254	20241111	164500	4551970	5860	5860	5860	5860	0
255	20241111	164400	4551970	5860	5860	5860	5860	0
256	20241111	164300	4551970	5860	5860	5860	5860	0
257	20241111	164200	4551970	5860	5860	5860	5860	0
258	20241111	164100	4551970	5860	5860	5860	5860	0
259	20241111	164000	4551970	5860	5860	5860	5860	0
260	20241111	163900	4551970	5860	5860	5860	5860	0
261	20241111	163800	4551970	5860	5860	5860	5860	0
262	20241111	163700	4551970	5860	5860	5860	5860	0
263	20241111	163600	4551970	5860	5860	5860	5860	0
264	20241111	163500	4551970	5860	5860	5860	5860	0
265	20241111	163400	4551970	5860	5860	5860	5860	0
266	20241111	163300	4551970	5860	5860	5860	5860	0
267	20241111	163200	4551970	5860	5860	5860	5860	0
268	20241111	163100	4551970	5860	5860	5860	5860	0
269	20241111	163000	4551970	5860	5860	5860	5860	0
270	20241111	162900	4551970	5860	5860	5860	5860	0
271	20241111	162800	4551970	5860	5860	5860	5860	0
272	20241111	162700	4551970	5860	5860	5860	5860	50
273	20241111	162600	4551970	5860	5860	5860	5860	0
274	20241111	162500	4551970	5860	5860	5860	5860	0
275	20241111	162400	4551970	5860	5860	5860	5860	0
276	20241111	162300	4551970	5860	5860	5860	5860	0
277	20241111	162200	4551970	5860	5860	5860	5860	0
278	20241111	162100	4551970	5860	5860	5860	5860	0
279	20241111	162000	4551970	5860	5860	5860	5860	0
280	20241111	161900	4551970	5860	5860	5860	5860	0
281	20241111	161800	4551970	5860	5860	5860	5860	0
282	20241111	161700	4551970	5860	5860	5860	5860	0
283	20241111	161600	4551970	5860	5860	5860	5860	0
284	20241111	161500	4551970	5860	5860	5860	5860	0
285	20241111	161400	4551970	5860	5860	5860	5860	0
286	20241111	161300	4551970	5860	5860	5860	5860	0
287	20241111	161200	4551970	5860	5860	5860	5860	0
288	20241111	161100	4551970	5860	5860	5860	5860	0
289	20241111	161000	4551970	5860	5860	5860	5860	0
290	20241111	160900	4551970	5860	5860	5860	5860	0
291	20241111	160800	4551970	5860	5860	5860	5860	0
292	20241111	160700	4551970	5860	5860	5860	5860	0
293	20241111	160600	4551970	5860	5860	5860	5860	0
294	20241111	160500	4551970	5860	5860	5860	5860	0
295	20241111	160400	4551970	5860	5860	5860	5860	0
296	20241111	160300	4551970	5860	5860	5860	5860	0
297	20241111	160200	4551970	5860	5860	5860	5860	0
298	20241111	160100	4551970	5860	5860	5860	5860	0
299	20241111	160000	4551970	5860	5860	5860	5860	0
300	20241111	155900	4551970	5860	5860	5860	5860	0
301	20241111	155800	4551970	5860	5860	5860	5860	0
302	20241111	155700	4551970	5860	5860	5860	5860	50
303	20241111	155600	4551970	5860	5860	5860	5860	0
304	20241111	155500	4551970	5860	5860	5860	5860	0
305	20241111	155400	4551970	5860	5860	5860	5860	0
306	20241111	155300	4551970	5860	5860	5860	5860	0
307	20241111	155200	4551970	5860	5860	5860	5860	0
308	20241111	155100	4551970	5860	5860	5860	5860	0
309	20241111	155000	4551970	5860	5860	5860	5860	0
310	20241111	154900	4551970	5860	5860	5860	5860	0
311	20241111	154800	4551970	5860	5860	5860	5860	0
312	20241111	154700	4551970	5860	5860	5860	5860	0
313	20241111	154600	4551970	5860	5860	5860	5860	0
314	20241111	154500	4551970	5860	5860	5860	5860	0
315	20241111	154400	4551970	5860	5860	5860	5860	0
316	20241111	154300	4551970	5860	5860	5860	5860	0
317	20241111	154200	4551970	5860	5860	5860	5860	0
318	20241111	154100	4551970	5860	5860	5860	5860	0
319	20241111	154000	4551970	5860	5860	5860	5860	0
320	20241111	153900	4551970	5860	5860	5860	5860	0
321	20241111	153800	4551970	5860	5860	5860	5860	0
322	20241111	153700	4551970	5860	5860	5860	5860	0
323	20241111	153600	4551970	5860	5860	5860	5860	0
324	20241111	153500	4551970	5860	5860	5860	5860	0
325	20241111	153400	4551970	5860	5860	5860	5860	0
326	20241111	153300	4551970	5860	5860	5860	5860	0
327	20241111	153200	4551970	5860	5860	5860	5860	0
328	20241111	153100	4551970	5860	5860	5860	5860	0
329	20241111	153000	4551970	5860	5860	5860	5860	50
330	20241111	152900	4258970	5990	5990	5990	5990	0
331	20241111	152800	4258970	5990	5990	5990	5990	0
332	20241111	152700	4258970	5990	5990	5990	5990	0
333	20241111	152600	4258970	5990	5990	5990	5990	0
334	20241111	152500	4258970	5990	5990	5990	5990	0
335	20241111	152400	4258970	5990	5990	5990	5990	0
336	20241111	152300	4258970	5990	5990	5990	5990	0
337	20241111	152200	4258970	5990	5990	5990	5990	0
338	20241111	152100	4258970	5990	5990	5990	5990	0
339	20241111	152000	4258970	5990	5990	5990	5990	0
340	20241111	151900	4258970	5990	5990	5990	5990	0
341	20241111	151800	4258970	5990	5990	5990	5990	0
342	20241111	151700	4258970	5990	5990	5990	5990	0
343	20241111	151600	4258970	5990	5990	5990	5990	0
344	20241111	151500	4258970	5990	5990	5990	5990	0
345	20241111	151400	4258970	5990	5990	5990	5990	0
346	20241111	151300	4258970	5990	5990	5990	5990	0
347	20241111	151200	4258970	5990	5990	5990	5990	0
348	20241111	151100	4258970	5990	5990	5990	5990	0
349	20241111	151000	4258970	5990	5990	5990	5990	0
350	20241111	150900	4258970	5990	5990	5990	5990	0
351	20241111	150800	4258970	5990	5990	5990	5990	0
352	20241111	150700	4258970	5990	5990	5990	5990	0
353	20241111	150600	4258970	5990	5990	5990	5990	0
354	20241111	150500	4258970	5990	5990	5990	5990	0
355	20241111	150400	4258970	5990	5990	5990	5990	0
356	20241111	150300	4258970	5990	5990	5990	5990	0
357	20241111	150200	4258970	5990	5990	5990	5990	0
358	20241111	150100	4258970	5990	5990	5990	5990	0
359	20241111	150000	4258970	5990	5990	5990	5990	0
360	20241111	145900	4258970	5990	5990	5990	5990	0
361	20241111	145800	4258970	5990	5990	5990	5990	0
362	20241111	145700	4258970	5990	5990	5990	5990	0
363	20241111	145600	4258970	5990	5990	5990	5990	0
364	20241111	145500	4258970	5990	5990	5990	5990	0
365	20241111	145400	4258970	5990	5990	5990	5990	0
366	20241111	145300	4258970	5990	5990	5990	5990	0
367	20241111	145200	4258970	5990	5990	5990	5990	0
368	20241111	145100	4258970	5990	5990	5990	5990	0
369	20241111	145000	4258970	5990	5990	5990	5990	0
370	20241111	144900	4258970	5990	5990	5990	5990	0
371	20241111	144800	4258970	5990	5990	5990	5990	0
372	20241111	144700	4258970	5990	5990	5990	5990	0
373	20241111	144600	4258970	5990	5990	5990	5990	0
374	20241111	144500	4258970	5990	5990	5990	5990	0
375	20241111	144400	4258970	5990	5990	5990	5990	0
376	20241111	144300	4258970	5990	5990	5990	5990	0
377	20241111	144200	4258970	5990	5990	5990	5990	0
378	20241111	144100	4258970	5990	5990	5990	5990	0
379	20241111	144000	4258970	5990	5990	5990	5990	0
380	20241111	143900	4258970	5990	5990	5990	5990	0
381	20241111	143800	4258970	5990	5990	5990	5990	0
382	20241111	143700	4258970	5990	5990	5990	5990	0
383	20241111	143600	4258970	5990	5990	5990	5990	0
384	20241111	143500	4258970	5990	5990	5990	5990	0
385	20241111	143400	4258970	5990	5990	5990	5990	0
386	20241111	143300	4258970	5990	5990	5990	5990	0
387	20241111	143200	4258970	5990	5990	5990	5990	0
388	20241111	143100	4258970	5990	5990	5990	5990	0
389	20241111	143000	4258970	5990	5990	5990	5990	0
390	20241111	142900	4258970	5990	5990	5990	5990	0
391	20241111	142800	4258970	5990	5990	5990	5990	0
392	20241111	142700	4258970	5990	5990	5990	5990	0
393	20241111	142600	4258970	5990	5990	5990	5990	0
394	20241111	142500	4258970	5990	5990	5990	5990	0
395	20241111	142400	4258970	5990	5990	5990	5990	0
396	20241111	142300	4258970	5990	5990	5990	5990	0
397	20241111	142200	4258970	5990	5990	5990	5990	0
398	20241111	142100	4258970	5990	5990	5990	5990	0
399	20241111	142000	4258970	5990	5990	5990	5990	0
400	20241111	141900	4258970	5990	5990	5990	5990	0
401	20241111	141800	4258970	5990	5990	5990	5990	0
402	20241111	141700	4258970	5990	5990	5990	5990	0
403	20241111	141600	4258970	5990	5990	5990	5990	0
404	20241111	141500	4258970	5990	5990	5990	5990	0
405	20241111	141400	4258970	5990	5990	5990	5990	0
406	20241111	141300	4258970	5990	5990	5990	5990	0
407	20241111	141200	4258970	5990	5990	5990	5990	0
408	20241111	141100	4258970	5990	5990	5990	5990	0
409	20241111	141000	4258970	5990	5990	5990	5990	0
410	20241111	140900	4258970	5990	5990	5990	5990	0
411	20241111	140800	4258970	5990	5990	5990	5990	0
412	20241111	140700	4258970	5990	5990	5990	5990	0
413	20241111	140600	4258970	5990	5990	5990	5990	0
414	20241111	140500	4258970	5990	5990	5990	5990	0
415	20241111	140400	4258970	5990	5990	5990	5990	0
416	20241111	140300	4258970	5990	5990	5990	5990	0
417	20241111	140200	4258970	5990	5990	5990	5990	0
418	20241111	140100	4258970	5990	5990	5990	5990	0
419	20241111	140000	4258970	5990	5990	5990	5990	0
420	20241111	135900	4258970	5990	5990	5990	5990	0
421	20241111	135800	4258970	5990	5990	5990	5990	0
422	20241111	135700	4258970	5990	5990	5990	5990	0
423	20241111	135600	4258970	5990	5990	5990	5990	0
424	20241111	135500	4258970	5990	5990	5990	5990	0
425	20241111	135400	4258970	5990	5990	5990	5990	0
426	20241111	135300	4258970	5990	5990	5990	5990	0
427	20241111	135200	4258970	5990	5990	5990	5990	0
428	20241111	135100	4258970	5990	5990	5990	5990	0
429	20241111	135000	4258970	5990	5990	5990	5990	0
430	20241111	134900	4258970	5990	5990	5990	5990	0
431	20241111	134800	4258970	5990	5990	5990	5990	0
432	20241111	134700	4258970	5990	5990	5990	5990	0
433	20241111	134600	4258970	5990	5990	5990	5990	0
434	20241111	134500	4258970	5990	5990	5990	5990	0
435	20241111	134400	4258970	5990	5990	5990	5990	0
436	20241111	134300	4258970	5990	5990	5990	5990	0
437	20241111	134200	4258970	5990	5990	5990	5990	0
438	20241111	134100	4258970	5990	5990	5990	5990	0
439	20241111	134000	4258970	5990	5990	5990	5990	0
440	20241111	133900	4258970	5990	5990	5990	5990	0
441	20241111	133800	4258970	5990	5990	5990	5990	0
442	20241111	133700	4258970	5990	5990	5990	5990	0
443	20241111	133600	4258970	5990	5990	5990	5990	0
444	20241111	133500	4258970	5990	5990	5990	5990	0
445	20241111	133400	4258970	5990	5990	5990	5990	0
446	20241111	133300	4258970	5990	5990	5990	5990	0
447	20241111	133200	4258970	5990	5990	5990	5990	0
448	20241111	133100	4258970	5990	5990	5990	5990	0
449	20241111	133000	4258970	5990	5990	5990	5990	0
450	20241111	132900	4258970	5990	5990	5990	5990	0
451	20241111	132800	4258970	5990	5990	5990	5990	0
452	20241111	132700	4258970	5990	5990	5990	5990	0
453	20241111	132600	4258970	5990	5990	5990	5990	0
454	20241111	132500	4258970	5990	5990	5990	5990	0
455	20241111	132400	4258970	5990	5990	5990	5990	0
456	20241111	132300	4258970	5990	5990	5990	5990	0
457	20241111	132200	4258970	5990	5990	5990	5990	0
458	20241111	132100	4258970	5990	5990	5990	5990	0
459	20241111	132000	4258970	5990	5990	5990	5990	0
460	20241111	131900	4258970	5990	5990	5990	5990	0
461	20241111	131800	4258970	5990	5990	5990	5990	0
462	20241111	131700	4258970	5990	5990	5990	5990	0
463	20241111	131600	4258970	5990	5990	5990	5990	0
464	20241111	131500	4258970	5990	5990	5990	5990	0
465	20241111	131400	4258970	5990	5990	5990	5990	0
466	20241111	131300	4258970	5990	5990	5990	5990	0
467	20241111	131200	4258970	5990	5990	5990	5990	0
468	20241111	131100	4258970	5990	5990	5990	5990	0
469	20241111	131000	4258970	5990	5990	5990	5990	0
470	20241111	130900	4258970	5990	5990	5990	5990	0
471	20241111	130800	4258970	5990	5990	5990	5990	0
472	20241111	130700	4258970	5990	5990	5990	5990	0
473	20241111	130600	4258970	5990	5990	5990	5990	0
474	20241111	130500	4258970	5990	5990	5990	5990	0
475	20241111	130400	4258970	5990	5990	5990	5990	0
476	20241111	130300	4258970	5990	5990	5990	5990	0
477	20241111	130200	4258970	5990	5990	5990	5990	0
478	20241111	130100	4258970	5990	5990	5990	5990	0
479	20241111	130000	4258970	5990	5990	5990	5990	0
480	20241111	125900	4258970	5990	5990	5990	5990	0
481	20241111	125800	4258970	5990	5990	5990	5990	0
482	20241111	125700	4258970	5990	5990	5990	5990	0
483	20241111	125600	4258970	5990	5990	5990	5990	0
484	20241111	125500	4258970	5990	5990	5990	5990	0
485	20241111	125400	4258970	5990	5990	5990	5990	0
486	20241111	125300	4258970	5990	5990	5990	5990	0
487	20241111	125200	4258970	5990	5990	5990	5990	0
488	20241111	125100	4258970	5990	5990	5990	5990	0
489	20241111	125000	4258970	5990	5990	5990	5990	0
490	20241111	124900	4258970	5990	5990	5990	5990	0
491	20241111	124800	4258970	5990	5990	5990	5990	0
492	20241111	124700	4258970	5990	5990	5990	5990	0
493	20241111	124600	4258970	5990	5990	5990	5990	0
494	20241111	124500	4258970	5990	5990	5990	5990	0
495	20241111	124400	4258970	5990	5990	5990	5990	0
496	20241111	124300	4258970	5990	5990	5990	5990	0
497	20241111	124200	4258970	5990	5990	5990	5990	0
498	20241111	124100	4258970	5990	5860	5990	5860	602
499	20241111	124000	730990	5860	5860	5860	5860	0
500	20241111	123900	730990	5860	5860	5860	5860	0
501	20241111	123800	730990	5860	5860	5860	5860	0
502	20241111	123700	730990	5860	5860	5860	5860	0
503	20241111	123600	730990	5860	5860	5860	5860	0
504	20241111	123500	730990	5860	5860	5860	5860	0
505	20241111	123400	730990	5860	5860	5860	5860	0
506	20241111	123300	730990	5860	5860	5860	5860	0
507	20241111	123200	730990	5860	5860	5860	5860	0
508	20241111	123100	730990	5860	5860	5860	5860	0
509	20241111	123000	730990	5860	5860	5860	5860	0
510	20241111	122900	730990	5860	5860	5860	5860	0
511	20241111	122800	730990	5860	5860	5860	5860	0
512	20241111	122700	730990	5860	5860	5860	5860	0
513	20241111	122600	730990	5860	5860	5860	5860	0
514	20241111	122500	730990	5860	5860	5860	5860	0
515	20241111	122400	730990	5860	5860	5860	5860	0
516	20241111	122300	730990	5860	5860	5860	5860	0
517	20241111	122200	730990	5860	5860	5860	5860	0
518	20241111	122100	730990	5860	5860	5860	5860	0
519	20241111	122000	730990	5860	5860	5860	5860	0
520	20241111	121900	730990	5860	5860	5860	5860	0
521	20241111	121800	730990	5860	5860	5860	5860	0
522	20241111	121700	730990	5860	5860	5860	5860	0
523	20241111	121600	730990	5860	5860	5860	5860	0
524	20241111	121500	730990	5860	5860	5860	5860	0
525	20241111	121400	730990	5860	5860	5860	5860	0
526	20241111	121300	730990	5860	5860	5860	5860	0
527	20241111	121200	730990	5860	5860	5860	5860	0
528	20241111	121100	730990	5860	5860	5860	5860	0
529	20241111	121000	730990	5860	5860	5860	5860	0
530	20241111	120900	730990	5860	5860	5860	5860	0
531	20241111	120800	730990	5860	5860	5860	5860	0
532	20241111	120700	730990	5860	5860	5860	5860	0
533	20241111	120600	730990	5860	5860	5860	5860	0
534	20241111	120500	730990	5860	5860	5860	5860	0
535	20241111	120400	730990	5860	5860	5860	5860	0
536	20241111	120300	730990	5860	5860	5860	5860	0
537	20241111	120200	730990	5860	5860	5860	5860	0
538	20241111	120100	730990	5860	5860	5860	5860	0
539	20241111	120000	730990	5860	5860	5860	5860	0
540	20241111	115900	730990	5860	5860	5860	5860	4
541	20241111	115800	707550	5860	5860	5860	5860	0
542	20241111	115700	707550	5860	5860	5860	5860	0
543	20241111	115600	707550	5860	5860	5860	5860	0
544	20241111	115500	707550	5860	5870	5870	5860	67
545	20241111	115400	314430	6690	6690	6690	6690	0
546	20241111	115300	314430	6690	6690	6690	6690	0
547	20241111	115200	314430	6690	6690	6690	6690	0
548	20241111	115100	314430	6690	6690	6690	6690	0
549	20241111	115000	314430	6690	6690	6690	6690	0
550	20241111	114900	314430	6690	6690	6690	6690	0
551	20241111	114800	314430	6690	6690	6690	6690	0
552	20241111	114700	314430	6690	6690	6690	6690	0
553	20241111	114600	314430	6690	6690	6690	6690	0
554	20241111	114500	314430	6690	6690	6690	6690	0
555	20241111	114400	314430	6690	6690	6690	6690	0
556	20241111	114300	314430	6690	6690	6690	6690	0
557	20241111	114200	314430	6690	6690	6690	6690	0
558	20241111	114100	314430	6690	6690	6690	6690	0
559	20241111	114000	314430	6690	6690	6690	6690	0
560	20241111	113900	314430	6690	6690	6690	6690	0
561	20241111	113800	314430	6690	6690	6690	6690	0
562	20241111	113700	314430	6690	6690	6690	6690	0
563	20241111	113600	314430	6690	6690	6690	6690	0
564	20241111	113500	314430	6690	6690	6690	6690	0
565	20241111	113400	314430	6690	6690	6690	6690	0
566	20241111	113300	314430	6690	6690	6690	6690	0
567	20241111	113200	314430	6690	6690	6690	6690	0
568	20241111	113100	314430	6690	6690	6690	6690	0
569	20241111	113000	314430	6690	6690	6690	6690	0
570	20241111	112900	314430	6690	6690	6690	6690	0
571	20241111	112800	314430	6690	6690	6690	6690	0
572	20241111	112700	314430	6690	6690	6690	6690	47
573	20241111	112600	0	6890	6890	6890	6890	0
574	20241111	112500	0	6890	6890	6890	6890	0
575	20241111	112400	0	6890	6890	6890	6890	0
576	20241111	112300	0	6890	6890	6890	6890	0
577	20241111	112200	0	6890	6890	6890	6890	0
578	20241111	112100	0	6890	6890	6890	6890	0
579	20241111	112000	0	6890	6890	6890	6890	0
580	20241111	111900	0	6890	6890	6890	6890	0
581	20241111	111800	0	6890	6890	6890	6890	0
582	20241111	111700	0	6890	6890	6890	6890	0
583	20241111	111600	0	6890	6890	6890	6890	0
584	20241111	111500	0	6890	6890	6890	6890	0
585	20241111	111400	0	6890	6890	6890	6890	0
586	20241111	111300	0	6890	6890	6890	6890	0
587	20241111	111200	0	6890	6890	6890	6890	0
588	20241111	111100	0	6890	6890	6890	6890	0
589	20241111	111000	0	6890	6890	6890	6890	0
590	20241111	110900	0	6890	6890	6890	6890	0
591	20241111	110800	0	6890	6890	6890	6890	0
592	20241111	110700	0	6890	6890	6890	6890	0
593	20241111	110600	0	6890	6890	6890	6890	0
594	20241111	110500	0	6890	6890	6890	6890	0
595	20241111	110400	0	6890	6890	6890	6890	0
596	20241111	110300	0	6890	6890	6890	6890	0
597	20241111	110200	0	6890	6890	6890	6890	0
598	20241111	110100	0	6890	6890	6890	6890	0
599	20241111	110000	0	6890	6890	6890	6890	0
600	20241111	105900	0	6890	6890	6890	6890	0
601	20241111	105800	0	6890	6890	6890	6890	0
602	20241111	105700	0	6890	6890	6890	6890	0
603	20241111	105600	0	6890	6890	6890	6890	0
604	20241111	105500	0	6890	6890	6890	6890	0
605	20241111	105400	0	6890	6890	6890	6890	0
606	20241111	105300	0	6890	6890	6890	6890	0
607	20241111	105200	0	6890	6890	6890	6890	0
608	20241111	105100	0	6890	6890	6890	6890	0
609	20241111	105000	0	6890	6890	6890	6890	0
610	20241111	104900	0	6890	6890	6890	6890	0
611	20241111	104800	0	6890	6890	6890	6890	0
612	20241111	104700	0	6890	6890	6890	6890	0
613	20241111	104600	0	6890	6890	6890	6890	0
614	20241111	104500	0	6890	6890	6890	6890	0
615	20241111	104400	0	6890	6890	6890	6890	0
616	20241111	104300	0	6890	6890	6890	6890	0
617	20241111	104200	0	6890	6890	6890	6890	0
618	20241111	104100	0	6890	6890	6890	6890	0
619	20241111	104000	0	6890	6890	6890	6890	0
620	20241111	103900	0	6890	6890	6890	6890	0
621	20241111	103800	0	6890	6890	6890	6890	0
622	20241111	103700	0	6890	6890	6890	6890	0
623	20241111	103600	0	6890	6890	6890	6890	0
624	20241111	103500	0	6890	6890	6890	6890	0
625	20241111	103400	0	6890	6890	6890	6890	0
626	20241111	103300	0	6890	6890	6890	6890	0
627	20241111	103200	0	6890	6890	6890	6890	0
628	20241111	103100	0	6890	6890	6890	6890	0
629	20241111	103000	0	6890	6890	6890	6890	0
630	20241111	102900	0	6890	6890	6890	6890	0
631	20241111	102800	0	6890	6890	6890	6890	0
632	20241111	102700	0	6890	6890	6890	6890	0
633	20241111	102600	0	6890	6890	6890	6890	0
634	20241111	102500	0	6890	6890	6890	6890	0
635	20241111	102400	0	6890	6890	6890	6890	0
636	20241111	102300	0	6890	6890	6890	6890	0
637	20241111	102200	0	6890	6890	6890	6890	0
638	20241111	102100	0	6890	6890	6890	6890	0
639	20241111	102000	0	6890	6890	6890	6890	0
640	20241111	101900	0	6890	6890	6890	6890	0
641	20241111	101800	0	6890	6890	6890	6890	0
642	20241111	101700	0	6890	6890	6890	6890	0
643	20241111	101600	0	6890	6890	6890	6890	0
644	20241111	101500	0	6890	6890	6890	6890	0
645	20241111	101400	0	6890	6890	6890	6890	0
646	20241111	101300	0	6890	6890	6890	6890	0
647	20241111	101200	0	6890	6890	6890	6890	0
648	20241111	101100	0	6890	6890	6890	6890	0
649	20241111	101000	0	6890	6890	6890	6890	0
650	20241111	100900	0	6890	6890	6890	6890	0
651	20241111	100800	0	6890	6890	6890	6890	0
652	20241111	100700	0	6890	6890	6890	6890	0
653	20241111	100600	0	6890	6890	6890	6890	0
654	20241111	100500	0	6890	6890	6890	6890	0
655	20241111	100400	0	6890	6890	6890	6890	0
656	20241111	100300	0	6890	6890	6890	6890	0
657	20241111	100200	0	6890	6890	6890	6890	0
658	20241111	100100	0	6890	6890	6890	6890	0
659	20241111	100000	0	6890	6890	6890	6890	0
660	20241111	095900	0	6890	6890	6890	6890	0
661	20241111	095800	0	6890	6890	6890	6890	0
662	20241111	095700	0	6890	6890	6890	6890	0
663	20241111	095600	0	6890	6890	6890	6890	0
664	20241111	095500	0	6890	6890	6890	6890	0
665	20241111	095400	0	6890	6890	6890	6890	0
666	20241111	095300	0	6890	6890	6890	6890	0
667	20241111	095200	0	6890	6890	6890	6890	0
668	20241111	095100	0	6890	6890	6890	6890	0
669	20241111	095000	0	6890	6890	6890	6890	0
670	20241111	094900	0	6890	6890	6890	6890	0
671	20241111	094800	0	6890	6890	6890	6890	0
672	20241111	094700	0	6890	6890	6890	6890	0
673	20241111	094600	0	6890	6890	6890	6890	0
674	20241111	094500	0	6890	6890	6890	6890	0
675	20241111	094400	0	6890	6890	6890	6890	0
676	20241111	094300	0	6890	6890	6890	6890	0
677	20241111	094200	0	6890	6890	6890	6890	0
678	20241111	094100	0	6890	6890	6890	6890	0
679	20241111	094000	0	6890	6890	6890	6890	0
680	20241111	093900	0	6890	6890	6890	6890	0
681	20241111	093800	0	6890	6890	6890	6890	0
682	20241111	093700	0	6890	6890	6890	6890	0
683	20241111	093600	0	6890	6890	6890	6890	0
684	20241111	093500	0	6890	6890	6890	6890	0
685	20241111	093400	0	6890	6890	6890	6890	0
686	20241111	093300	0	6890	6890	6890	6890	0
687	20241111	093200	0	6890	6890	6890	6890	0
688	20241111	093100	0	6890	6890	6890	6890	0
689	20241111	093000	0	6890	6890	6890	6890	0
690	20241111	092900	0	6890	6890	6890	6890	0
691	20241111	092800	0	6890	6890	6890	6890	0
692	20241111	092700	0	6890	6890	6890	6890	0
693	20241111	092600	0	6890	6890	6890	6890	0
694	20241111	092500	0	6890	6890	6890	6890	0
695	20241111	092400	0	6890	6890	6890	6890	0
696	20241111	092300	0	6890	6890	6890	6890	0
697	20241111	092200	0	6890	6890	6890	6890	0
698	20241111	092100	0	6890	6890	6890	6890	0
699	20241111	092000	0	6890	6890	6890	6890	0
700	20241111	091900	0	6890	6890	6890	6890	0
701	20241111	091800	0	6890	6890	6890	6890	0
702	20241111	091700	0	6890	6890	6890	6890	0
703	20241111	091600	0	6890	6890	6890	6890	0
704	20241111	091500	0	6890	6890	6890	6890	0
705	20241111	091400	0	6890	6890	6890	6890	0
706	20241111	091300	0	6890	6890	6890	6890	0
707	20241111	091200	0	6890	6890	6890	6890	0
708	20241111	091100	0	6890	6890	6890	6890	0
709	20241111	091000	0	6890	6890	6890	6890	0
710	20241111	090900	0	6890	6890	6890	6890	0
711	20241111	090800	0	6890	6890	6890	6890	0
712	20241111	090700	0	6890	6890	6890	6890	0
713	20241111	090600	0	6890	6890	6890	6890	0
714	20241111	090500	0	6890	6890	6890	6890	0
715	20241111	090400	0	6890	6890	6890	6890	0
716	20241111	090300	0	6890	6890	6890	6890	0
717	20241111	090200	0	6890	6890	6890	6890	0
718	20241111	090100	0	6890	6890	6890	6890	0
719	20241111	090000	0	6890	6890	6890	6890	0