KissMeData/115390/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	201100	49897370	8670	8670	8670	8670	800
3	20241113	201000	49897370	8670	8670	8670	8670	0
4	20241113	200900	49897370	8670	8670	8670	8670	0
5	20241113	200800	49897370	8670	8670	8670	8670	0
6	20241113	200700	49897370	8670	8670	8670	8670	0
7	20241113	200600	49897370	8670	8670	8670	8670	0
8	20241113	200500	49897370	8670	8670	8670	8670	0
9	20241113	200400	49897370	8670	8670	8670	8670	0
10	20241113	200300	49897370	8670	8670	8670	8670	0
11	20241113	200200	49897370	8670	8670	8670	8670	0
12	20241113	200100	49897370	8670	8670	8670	8670	0
13	20241113	200000	49897370	8670	8670	8670	8670	0
14	20241113	195900	49897370	8670	8670	8670	8670	0
15	20241113	195800	49897370	8670	8670	8670	8670	0
16	20241113	195700	49897370	8670	8670	8670	8670	0
17	20241113	195600	49897370	8670	8670	8670	8670	0
18	20241113	195500	49897370	8670	8670	8670	8670	0
19	20241113	195400	49897370	8670	8670	8670	8670	0
20	20241113	195300	49897370	8670	8670	8670	8670	0
21	20241113	195200	49897370	8670	8670	8670	8670	0
22	20241113	195100	49897370	8670	8670	8670	8670	0
23	20241113	195000	49897370	8670	8670	8670	8670	0
24	20241113	194900	49897370	8670	8670	8670	8670	0
25	20241113	194800	49897370	8670	8670	8670	8670	0
26	20241113	194700	49897370	8670	8670	8670	8670	0
27	20241113	194600	49897370	8670	8670	8670	8670	0
28	20241113	194500	49897370	8670	8670	8670	8670	0
29	20241113	194400	49897370	8670	8670	8670	8670	0
30	20241113	194300	49897370	8670	8670	8670	8670	0
31	20241113	194200	49897370	8670	8670	8670	8670	0
32	20241113	194100	49897370	8670	8670	8670	8670	800
33	20241113	194000	49897370	8670	8670	8670	8670	0
34	20241113	193900	49897370	8670	8670	8670	8670	0
35	20241113	193800	49897370	8670	8670	8670	8670	0
36	20241113	193700	49897370	8670	8670	8670	8670	0
37	20241113	193600	49897370	8670	8670	8670	8670	0
38	20241113	193500	49897370	8670	8670	8670	8670	0
39	20241113	193400	49897370	8670	8670	8670	8670	0
40	20241113	193300	49897370	8670	8670	8670	8670	0
41	20241113	193200	49897370	8670	8670	8670	8670	0
42	20241113	193100	49897370	8670	8670	8670	8670	0
43	20241113	193000	49897370	8670	8670	8670	8670	0
44	20241113	192900	49897370	8670	8670	8670	8670	0
45	20241113	192800	49897370	8670	8670	8670	8670	0
46	20241113	192700	49897370	8670	8670	8670	8670	0
47	20241113	192600	49897370	8670	8670	8670	8670	0
48	20241113	192500	49897370	8670	8670	8670	8670	0
49	20241113	192400	49897370	8670	8670	8670	8670	0
50	20241113	192300	49897370	8670	8670	8670	8670	0
51	20241113	192200	49897370	8670	8670	8670	8670	0
52	20241113	192100	49897370	8670	8670	8670	8670	0
53	20241113	192000	49897370	8670	8670	8670	8670	0
54	20241113	191900	49897370	8670	8670	8670	8670	0
55	20241113	191800	49897370	8670	8670	8670	8670	0
56	20241113	191700	49897370	8670	8670	8670	8670	0
57	20241113	191600	49897370	8670	8670	8670	8670	0
58	20241113	191500	49897370	8670	8670	8670	8670	0
59	20241113	191400	49897370	8670	8670	8670	8670	0
60	20241113	191300	49897370	8670	8670	8670	8670	0
61	20241113	191200	49897370	8670	8670	8670	8670	0
62	20241113	191100	49897370	8670	8670	8670	8670	800
63	20241113	191000	49897370	8670	8670	8670	8670	0
64	20241113	190900	49897370	8670	8670	8670	8670	0
65	20241113	190800	49897370	8670	8670	8670	8670	0
66	20241113	190700	49897370	8670	8670	8670	8670	0
67	20241113	190600	49897370	8670	8670	8670	8670	0
68	20241113	190500	49897370	8670	8670	8670	8670	0
69	20241113	190400	49897370	8670	8670	8670	8670	0
70	20241113	190300	49897370	8670	8670	8670	8670	0
71	20241113	190200	49897370	8670	8670	8670	8670	0
72	20241113	190100	49897370	8670	8670	8670	8670	0
73	20241113	190000	49897370	8670	8670	8670	8670	0
74	20241113	185900	49897370	8670	8670	8670	8670	0
75	20241113	185800	49897370	8670	8670	8670	8670	0
76	20241113	185700	49897370	8670	8670	8670	8670	0
77	20241113	185600	49897370	8670	8670	8670	8670	0
78	20241113	185500	49897370	8670	8670	8670	8670	0
79	20241113	185400	49897370	8670	8670	8670	8670	0
80	20241113	185300	49897370	8670	8670	8670	8670	0
81	20241113	185200	49897370	8670	8670	8670	8670	0
82	20241113	185100	49897370	8670	8670	8670	8670	0
83	20241113	185000	49897370	8670	8670	8670	8670	0
84	20241113	184900	49897370	8670	8670	8670	8670	0
85	20241113	184800	49897370	8670	8670	8670	8670	0
86	20241113	184700	49897370	8670	8670	8670	8670	0
87	20241113	184600	49897370	8670	8670	8670	8670	0
88	20241113	184500	49897370	8670	8670	8670	8670	0
89	20241113	184400	49897370	8670	8670	8670	8670	0
90	20241113	184300	49897370	8670	8670	8670	8670	0
91	20241113	184200	49897370	8670	8670	8670	8670	0
92	20241113	184100	49897370	8670	8670	8670	8670	800
93	20241113	184000	49897370	8670	8670	8670	8670	0
94	20241113	183900	49897370	8670	8670	8670	8670	0
95	20241113	183800	49897370	8670	8670	8670	8670	0
96	20241113	183700	49897370	8670	8670	8670	8670	0
97	20241113	183600	49897370	8670	8670	8670	8670	0
98	20241113	183500	49897370	8670	8670	8670	8670	0
99	20241113	183400	49897370	8670	8670	8670	8670	0
100	20241113	183300	49897370	8670	8670	8670	8670	0
101	20241113	183200	49897370	8670	8670	8670	8670	0
102	20241113	183100	49897370	8670	8670	8670	8670	0
103	20241113	183000	49897370	8670	8670	8670	8670	0
104	20241113	182900	49897370	8670	8670	8670	8670	0
105	20241113	182800	49897370	8670	8670	8670	8670	0
106	20241113	182700	49897370	8670	8670	8670	8670	0
107	20241113	182600	49897370	8670	8670	8670	8670	0
108	20241113	182500	49897370	8670	8670	8670	8670	0
109	20241113	182400	49897370	8670	8670	8670	8670	0
110	20241113	182300	49897370	8670	8670	8670	8670	0
111	20241113	182200	49897370	8670	8670	8670	8670	0
112	20241113	182100	49897370	8670	8670	8670	8670	0
113	20241113	182000	49897370	8670	8670	8670	8670	0
114	20241113	181900	49897370	8670	8670	8670	8670	0
115	20241113	181800	49897370	8670	8670	8670	8670	0
116	20241113	181700	49897370	8670	8670	8670	8670	0
117	20241113	181600	49897370	8670	8670	8670	8670	0
118	20241113	181500	49897370	8670	8670	8670	8670	0
119	20241113	181400	49897370	8670	8670	8670	8670	0
120	20241113	181300	49897370	8670	8670	8670	8670	0
121	20241113	181200	49897370	8670	8670	8670	8670	0
122	20241113	181100	49897370	8670	8670	8670	8670	800
123	20241113	181000	49897370	8670	8670	8670	8670	0
124	20241113	180900	49897370	8670	8670	8670	8670	0
125	20241113	180800	49897370	8670	8670	8670	8670	0
126	20241113	180700	49897370	8670	8670	8670	8670	0
127	20241113	180600	49897370	8670	8670	8670	8670	0
128	20241113	180500	49897370	8670	8670	8670	8670	0
129	20241113	180400	49897370	8670	8670	8670	8670	0
130	20241113	180300	49897370	8670	8670	8670	8670	0
131	20241113	180200	49897370	8670	8670	8670	8670	0
132	20241113	180100	49897370	8670	8670	8670	8670	0
133	20241113	180000	49897370	8670	8670	8670	8670	0
134	20241113	175900	49897370	8670	8670	8670	8670	0
135	20241113	175800	49897370	8670	8670	8670	8670	0
136	20241113	175700	49897370	8670	8670	8670	8670	0
137	20241113	175600	49897370	8670	8670	8670	8670	0
138	20241113	175500	49897370	8670	8670	8670	8670	0
139	20241113	175400	49897370	8670	8670	8670	8670	0
140	20241113	175300	49897370	8670	8670	8670	8670	0
141	20241113	175200	49897370	8670	8670	8670	8670	0
142	20241113	175100	49897370	8670	8670	8670	8670	0
143	20241113	175000	49897370	8670	8670	8670	8670	0
144	20241113	174900	49897370	8670	8670	8670	8670	0
145	20241113	174800	49897370	8670	8670	8670	8670	0
146	20241113	174700	49897370	8670	8670	8670	8670	0
147	20241113	174600	49897370	8670	8670	8670	8670	0
148	20241113	174500	49897370	8670	8670	8670	8670	0
149	20241113	174400	49897370	8670	8670	8670	8670	0
150	20241113	174300	49897370	8670	8670	8670	8670	0
151	20241113	174200	49897370	8670	8670	8670	8670	0
152	20241113	174100	49897370	8670	8670	8670	8670	800
153	20241113	174000	49897370	8670	8670	8670	8670	0
154	20241113	173900	49897370	8670	8670	8670	8670	0
155	20241113	173800	49897370	8670	8670	8670	8670	0
156	20241113	173700	49897370	8670	8670	8670	8670	0
157	20241113	173600	49897370	8670	8670	8670	8670	0
158	20241113	173500	49897370	8670	8670	8670	8670	0
159	20241113	173400	49897370	8670	8670	8670	8670	0
160	20241113	173300	49897370	8670	8670	8670	8670	0
161	20241113	173200	49897370	8670	8670	8670	8670	0
162	20241113	173100	49897370	8670	8670	8670	8670	0
163	20241113	173000	49897370	8670	8670	8670	8670	0
164	20241113	172900	49897370	8670	8670	8670	8670	0
165	20241113	172800	49897370	8670	8670	8670	8670	0
166	20241113	172700	49897370	8670	8670	8670	8670	0
167	20241113	172600	49897370	8670	8670	8670	8670	0
168	20241113	172500	49897370	8670	8670	8670	8670	0
169	20241113	172400	49897370	8670	8670	8670	8670	0
170	20241113	172300	49897370	8670	8670	8670	8670	0
171	20241113	172200	49897370	8670	8670	8670	8670	0
172	20241113	172100	49897370	8670	8670	8670	8670	0
173	20241113	172000	49897370	8670	8670	8670	8670	0
174	20241113	171900	49897370	8670	8670	8670	8670	0
175	20241113	171800	49897370	8670	8670	8670	8670	0
176	20241113	171700	49897370	8670	8670	8670	8670	0
177	20241113	171600	49897370	8670	8670	8670	8670	0
178	20241113	171500	49897370	8670	8670	8670	8670	0
179	20241113	171400	49897370	8670	8670	8670	8670	0
180	20241113	171300	49897370	8670	8670	8670	8670	0
181	20241113	171200	49897370	8670	8670	8670	8670	0
182	20241113	171100	49897370	8670	8670	8670	8670	800
183	20241113	171000	49897370	8670	8670	8670	8670	0
184	20241113	170900	49897370	8670	8670	8670	8670	0
185	20241113	170800	49897370	8670	8670	8670	8670	0
186	20241113	170700	49897370	8670	8670	8670	8670	0
187	20241113	170600	49897370	8670	8670	8670	8670	0
188	20241113	170500	49897370	8670	8670	8670	8670	0
189	20241113	170400	49897370	8670	8670	8670	8670	0
190	20241113	170300	49897370	8670	8670	8670	8670	0
191	20241113	170200	49897370	8670	8670	8670	8670	0
192	20241113	170100	49897370	8670	8670	8670	8670	0
193	20241113	170000	49897370	8670	8670	8670	8670	0
194	20241113	165900	49897370	8670	8670	8670	8670	0
195	20241113	165800	49897370	8670	8670	8670	8670	0
196	20241113	165700	49897370	8670	8670	8670	8670	0
197	20241113	165600	49897370	8670	8670	8670	8670	0
198	20241113	165500	49897370	8670	8670	8670	8670	0
199	20241113	165400	49897370	8670	8670	8670	8670	0
200	20241113	165300	49897370	8670	8670	8670	8670	0
201	20241113	165200	49897370	8670	8670	8670	8670	0
202	20241113	165100	49897370	8670	8670	8670	8670	0
203	20241113	165000	49897370	8670	8670	8670	8670	0
204	20241113	164900	49897370	8670	8670	8670	8670	0
205	20241113	164800	49897370	8670	8670	8670	8670	0
206	20241113	164700	49897370	8670	8670	8670	8670	0
207	20241113	164600	49897370	8670	8670	8670	8670	0
208	20241113	164500	49897370	8670	8670	8670	8670	0
209	20241113	164400	49897370	8670	8670	8670	8670	0
210	20241113	164300	49897370	8670	8670	8670	8670	0
211	20241113	164200	49897370	8670	8670	8670	8670	0
212	20241113	164100	49897370	8670	8670	8670	8670	800
213	20241113	164000	49897370	8670	8670	8670	8670	0
214	20241113	163900	49897370	8670	8670	8670	8670	0
215	20241113	163800	49897370	8670	8670	8670	8670	0
216	20241113	163700	49897370	8670	8670	8670	8670	0
217	20241113	163600	49897370	8670	8670	8670	8670	0
218	20241113	163500	49897370	8670	8670	8670	8670	0
219	20241113	163400	49897370	8670	8670	8670	8670	0
220	20241113	163300	49897370	8670	8670	8670	8670	0
221	20241113	163200	49897370	8670	8670	8670	8670	0
222	20241113	163100	49897370	8670	8670	8670	8670	0
223	20241113	163000	49897370	8670	8670	8670	8670	0
224	20241113	162900	49897370	8670	8670	8670	8670	0
225	20241113	162800	49897370	8670	8670	8670	8670	0
226	20241113	162700	49897370	8670	8670	8670	8670	0
227	20241113	162600	49897370	8670	8670	8670	8670	0
228	20241113	162500	49897370	8670	8670	8670	8670	0
229	20241113	162400	49897370	8670	8670	8670	8670	0
230	20241113	162300	49897370	8670	8670	8670	8670	0
231	20241113	162200	49897370	8670	8670	8670	8670	0
232	20241113	162100	49897370	8670	8670	8670	8670	0
233	20241113	162000	49897370	8670	8670	8670	8670	0
234	20241113	161900	49897370	8670	8670	8670	8670	0
235	20241113	161800	49897370	8670	8670	8670	8670	0
236	20241113	161700	49897370	8670	8670	8670	8670	0
237	20241113	161600	49897370	8670	8670	8670	8670	0
238	20241113	161500	49897370	8670	8670	8670	8670	0
239	20241113	161400	49897370	8670	8670	8670	8670	0
240	20241113	161300	49897370	8670	8670	8670	8670	0
241	20241113	161200	49897370	8670	8670	8670	8670	0
242	20241113	161100	49897370	8670	8670	8670	8670	800
243	20241113	161000	49897370	8670	8670	8670	8670	0
244	20241113	160900	49897370	8670	8670	8670	8670	0
245	20241113	160800	49897370	8670	8670	8670	8670	0
246	20241113	160700	49897370	8670	8670	8670	8670	0
247	20241113	160600	49897370	8670	8670	8670	8670	0
248	20241113	160500	49897370	8670	8670	8670	8670	0
249	20241113	160400	49897370	8670	8670	8670	8670	0
250	20241113	160300	49897370	8670	8670	8670	8670	0
251	20241113	160200	49897370	8670	8670	8670	8670	0
252	20241113	160100	49897370	8670	8670	8670	8670	0
253	20241113	160000	49897370	8670	8670	8670	8670	0
254	20241113	155900	49897370	8670	8670	8670	8670	0
255	20241113	155800	49897370	8670	8670	8670	8670	0
256	20241113	155700	49897370	8670	8670	8670	8670	0
257	20241113	155600	49897370	8670	8670	8670	8670	0
258	20241113	155500	49897370	8670	8670	8670	8670	0
259	20241113	155400	49897370	8670	8670	8670	8670	0
260	20241113	155300	49897370	8670	8670	8670	8670	0
261	20241113	155200	49897370	8670	8670	8670	8670	0
262	20241113	155100	49897370	8670	8670	8670	8670	0
263	20241113	155000	49897370	8670	8670	8670	8670	0
264	20241113	154900	49897370	8670	8670	8670	8670	0
265	20241113	154800	49897370	8670	8670	8670	8670	0
266	20241113	154700	49897370	8670	8670	8670	8670	0
267	20241113	154600	49897370	8670	8670	8670	8670	0
268	20241113	154500	49897370	8670	8670	8670	8670	0
269	20241113	154400	49897370	8670	8670	8670	8670	0
270	20241113	154300	49897370	8670	8670	8670	8670	0
271	20241113	154200	49897370	8670	8670	8670	8670	0
272	20241113	154100	49897370	8670	8670	8670	8670	800
273	20241113	154000	49897370	8670	8670	8670	8670	0
274	20241113	153900	49897370	8670	8670	8670	8670	0
275	20241113	153800	49897370	8670	8670	8670	8670	0
276	20241113	153700	49897370	8670	8670	8670	8670	0
277	20241113	153600	49897370	8670	8670	8670	8670	0
278	20241113	153500	49897370	8670	8670	8670	8670	0
279	20241113	153400	49897370	8670	8670	8670	8670	0
280	20241113	153300	49897370	8670	8670	8670	8670	0
281	20241113	153200	49897370	8670	8670	8670	8670	0
282	20241113	153100	49897370	8670	8670	8670	8670	0
283	20241113	153000	49897370	8670	8670	8670	8670	800
284	20241113	152900	42961370	8660	8660	8660	8660	0
285	20241113	152800	42961370	8660	8660	8660	8660	0
286	20241113	152700	42961370	8660	8660	8660	8660	0
287	20241113	152600	42961370	8660	8660	8660	8660	0
288	20241113	152500	42961370	8660	8660	8660	8660	0
289	20241113	152400	42961370	8660	8660	8660	8660	0
290	20241113	152300	42961370	8660	8660	8660	8660	0
291	20241113	152200	42961370	8660	8660	8660	8660	0
292	20241113	152100	42961370	8660	8660	8660	8660	0
293	20241113	152000	42961370	8660	8660	8660	8660	0
294	20241113	151900	42961370	8660	8660	8660	8660	0
295	20241113	151800	42961370	8660	8660	8660	8660	0
296	20241113	151700	42961370	8660	8660	8660	8660	0
297	20241113	151600	42961370	8660	8660	8660	8660	453
298	20241113	151500	39038390	8670	8670	8670	8670	0
299	20241113	151400	39038390	8670	8670	8670	8670	3
300	20241113	151300	39012380	8670	8670	8670	8670	0
301	20241113	151200	39012380	8670	8670	8670	8670	0
302	20241113	151100	39012380	8670	8670	8670	8670	0
303	20241113	151000	39012380	8670	8670	8670	8670	0
304	20241113	150900	39012380	8670	8670	8670	8670	0
305	20241113	150800	39012380	8670	8670	8670	8670	0
306	20241113	150700	39012380	8670	8670	8670	8670	0
307	20241113	150600	39012380	8670	8670	8670	8670	0
308	20241113	150500	39012380	8670	8670	8670	8670	0
309	20241113	150400	39012380	8670	8670	8670	8670	0
310	20241113	150300	39012380	8670	8670	8670	8670	0
311	20241113	150200	39012380	8670	8670	8670	8670	500
312	20241113	150100	34677380	8670	8670	8670	8670	0
313	20241113	150000	34677380	8670	8670	8670	8670	0
314	20241113	145900	34677380	8670	8670	8670	8670	0
315	20241113	145800	34677380	8670	8670	8670	8670	50
316	20241113	145700	34243880	8680	8680	8680	8680	0
317	20241113	145600	34243880	8680	8680	8680	8680	0
318	20241113	145500	34243880	8680	8680	8680	8680	0
319	20241113	145400	34243880	8680	8680	8680	8680	0
320	20241113	145300	34243880	8680	8680	8680	8680	0
321	20241113	145200	34243880	8680	8680	8680	8680	0
322	20241113	145100	34243880	8680	8680	8680	8680	0
323	20241113	145000	34243880	8680	8680	8680	8680	0
324	20241113	144900	34243880	8680	8680	8680	8680	0
325	20241113	144800	34243880	8680	8680	8680	8680	0
326	20241113	144700	34243880	8680	8680	8680	8680	0
327	20241113	144600	34243880	8680	8680	8680	8680	0
328	20241113	144500	34243880	8680	8680	8680	8680	0
329	20241113	144400	34243880	8680	8680	8680	8680	0
330	20241113	144300	34243880	8680	8680	8680	8680	0
331	20241113	144200	34243880	8680	8680	8680	8680	0
332	20241113	144100	34243880	8680	8680	8680	8680	0
333	20241113	144000	34243880	8680	8680	8680	8680	1
334	20241113	143900	34235200	8680	8680	8680	8680	0
335	20241113	143800	34235200	8680	8680	8680	8680	0
336	20241113	143700	34235200	8680	8680	8680	8680	0
337	20241113	143600	34235200	8680	8680	8680	8680	5
338	20241113	143500	34191800	8680	8680	8680	8680	0
339	20241113	143400	34191800	8680	8680	8680	8680	0
340	20241113	143300	34191800	8680	8680	8680	8680	0
341	20241113	143200	34191800	8680	8680	8680	8680	0
342	20241113	143100	34191800	8680	8680	8680	8680	0
343	20241113	143000	34191800	8680	8680	8680	8680	0
344	20241113	142900	34191800	8680	8680	8680	8680	0
345	20241113	142800	34191800	8680	8680	8680	8680	0
346	20241113	142700	34191800	8680	8680	8680	8680	0
347	20241113	142600	34191800	8680	8680	8680	8680	0
348	20241113	142500	34191800	8680	8680	8680	8680	0
349	20241113	142400	34191800	8680	8680	8680	8680	0
350	20241113	142300	34191800	8680	8680	8680	8680	0
351	20241113	142200	34191800	8680	8680	8680	8680	0
352	20241113	142100	34191800	8680	8680	8680	8680	0
353	20241113	142000	34191800	8680	8680	8680	8680	0
354	20241113	141900	34191800	8680	8680	8680	8680	0
355	20241113	141800	34191800	8680	8680	8680	8680	0
356	20241113	141700	34191800	8680	8680	8680	8680	27
357	20241113	141600	33957440	8660	8660	8660	8660	0
358	20241113	141500	33957440	8660	8660	8660	8660	0
359	20241113	141400	33957440	8660	8660	8660	8660	0
360	20241113	141300	33957440	8660	8660	8660	8660	0
361	20241113	141200	33957440	8660	8660	8660	8660	0
362	20241113	141100	33957440	8660	8660	8660	8660	0
363	20241113	141000	33957440	8660	8660	8660	8660	0
364	20241113	140900	33957440	8660	8660	8660	8660	89
365	20241113	140800	33186700	8660	8660	8660	8660	0
366	20241113	140700	33186700	8660	8660	8660	8660	0
367	20241113	140600	33186700	8660	8660	8660	8660	396
368	20241113	140500	29757340	8670	8670	8670	8670	0
369	20241113	140400	29757340	8670	8670	8670	8670	0
370	20241113	140300	29757340	8670	8670	8670	8670	0
371	20241113	140200	29757340	8670	8670	8670	8670	0
372	20241113	140100	29757340	8670	8670	8670	8670	0
373	20241113	140000	29757340	8670	8670	8670	8670	0
374	20241113	135900	29757340	8670	8670	8670	8670	0
375	20241113	135800	29757340	8670	8670	8670	8670	0
376	20241113	135700	29757340	8670	8670	8670	8670	0
377	20241113	135600	29757340	8670	8670	8670	8670	0
378	20241113	135500	29757340	8670	8670	8670	8670	0
379	20241113	135400	29757340	8670	8670	8670	8670	0
380	20241113	135300	29757340	8670	8670	8670	8670	0
381	20241113	135200	29757340	8670	8670	8670	8670	0
382	20241113	135100	29757340	8670	8670	8670	8670	0
383	20241113	135000	29757340	8670	8670	8670	8670	0
384	20241113	134900	29757340	8670	8670	8670	8670	0
385	20241113	134800	29757340	8670	8670	8670	8670	0
386	20241113	134700	29757340	8670	8670	8670	8670	0
387	20241113	134600	29757340	8670	8670	8670	8670	0
388	20241113	134500	29757340	8670	8670	8670	8670	0
389	20241113	134400	29757340	8670	8670	8670	8670	0
390	20241113	134300	29757340	8670	8670	8670	8670	0
391	20241113	134200	29757340	8670	8670	8670	8670	0
392	20241113	134100	29757340	8670	8670	8670	8670	0
393	20241113	134000	29757340	8670	8670	8670	8670	0
394	20241113	133900	29757340	8670	8670	8670	8670	0
395	20241113	133800	29757340	8670	8670	8670	8670	0
396	20241113	133700	29757340	8670	8670	8670	8670	0
397	20241113	133600	29757340	8670	8670	8670	8670	1
398	20241113	133500	29748670	8670	8670	8670	8670	0
399	20241113	133400	29748670	8670	8670	8670	8670	0
400	20241113	133300	29748670	8670	8670	8670	8670	0
401	20241113	133200	29748670	8670	8670	8670	8670	0
402	20241113	133100	29748670	8670	8670	8670	8670	0
403	20241113	133000	29748670	8670	8670	8670	8670	0
404	20241113	132900	29748670	8670	8670	8670	8670	0
405	20241113	132800	29748670	8670	8670	8670	8670	0
406	20241113	132700	29748670	8670	8670	8670	8670	0
407	20241113	132600	29748670	8670	8670	8670	8670	0
408	20241113	132500	29748670	8670	8670	8670	8670	0
409	20241113	132400	29748670	8670	8670	8670	8670	0
410	20241113	132300	29748670	8670	8670	8670	8670	3
411	20241113	132200	29722660	8670	8670	8670	8670	0
412	20241113	132100	29722660	8670	8670	8670	8670	0
413	20241113	132000	29722660	8670	8670	8670	8670	0
414	20241113	131900	29722660	8670	8670	8670	8670	1
415	20241113	131800	29713990	8670	8670	8670	8670	0
416	20241113	131700	29713990	8670	8670	8670	8670	0
417	20241113	131600	29713990	8670	8670	8670	8670	0
418	20241113	131500	29713990	8670	8670	8670	8670	0
419	20241113	131400	29713990	8670	8670	8670	8670	0
420	20241113	131300	29713990	8670	8670	8670	8670	0
421	20241113	131200	29713990	8670	8670	8670	8670	0
422	20241113	131100	29713990	8670	8670	8670	8670	0
423	20241113	131000	29713990	8670	8670	8670	8670	0
424	20241113	130900	29713990	8670	8670	8670	8670	0
425	20241113	130800	29713990	8670	8670	8670	8670	0
426	20241113	130700	29713990	8670	8670	8670	8670	0
427	20241113	130600	29713990	8670	8670	8670	8670	0
428	20241113	130500	29713990	8670	8670	8670	8670	0
429	20241113	130400	29713990	8670	8670	8670	8670	0
430	20241113	130300	29713990	8670	8670	8670	8670	0
431	20241113	130200	29713990	8670	8670	8670	8670	0
432	20241113	130100	29713990	8670	8670	8670	8670	0
433	20241113	130000	29713990	8670	8670	8670	8670	0
434	20241113	125900	29713990	8670	8670	8670	8670	0
435	20241113	125800	29713990	8670	8670	8670	8670	0
436	20241113	125700	29713990	8670	8670	8670	8670	0
437	20241113	125600	29713990	8670	8670	8670	8670	24
438	20241113	125500	29505910	8660	8660	8660	8660	0
439	20241113	125400	29505910	8660	8660	8660	8660	0
440	20241113	125300	29505910	8660	8660	8660	8660	0
441	20241113	125200	29505910	8660	8660	8660	8660	0
442	20241113	125100	29505910	8660	8660	8660	8660	0
443	20241113	125000	29505910	8660	8660	8660	8660	0
444	20241113	124900	29505910	8660	8660	8660	8660	0
445	20241113	124800	29505910	8660	8660	8660	8660	0
446	20241113	124700	29505910	8660	8660	8660	8660	0
447	20241113	124600	29505910	8660	8660	8660	8660	0
448	20241113	124500	29505910	8660	8660	8660	8660	0
449	20241113	124400	29505910	8660	8660	8660	8660	0
450	20241113	124300	29505910	8660	8660	8660	8660	0
451	20241113	124200	29505910	8660	8660	8660	8660	0
452	20241113	124100	29505910	8660	8660	8660	8660	0
453	20241113	124000	29505910	8660	8660	8660	8660	0
454	20241113	123900	29505910	8660	8660	8660	8660	0
455	20241113	123800	29505910	8660	8660	8660	8660	0
456	20241113	123700	29505910	8660	8660	8660	8660	0
457	20241113	123600	29505910	8660	8660	8660	8660	0
458	20241113	123500	29505910	8660	8660	8660	8660	0
459	20241113	123400	29505910	8660	8660	8660	8660	0
460	20241113	123300	29505910	8660	8660	8660	8660	0
461	20241113	123200	29505910	8660	8660	8660	8660	0
462	20241113	123100	29505910	8660	8660	8660	8660	0
463	20241113	123000	29505910	8660	8660	8660	8660	0
464	20241113	122900	29505910	8660	8660	8660	8660	0
465	20241113	122800	29505910	8660	8660	8660	8660	0
466	20241113	122700	29505910	8660	8660	8660	8660	0
467	20241113	122600	29505910	8660	8660	8660	8660	0
468	20241113	122500	29505910	8660	8660	8660	8660	0
469	20241113	122400	29505910	8660	8660	8660	8660	0
470	20241113	122300	29505910	8660	8660	8660	8660	0
471	20241113	122200	29505910	8660	8660	8660	8660	0
472	20241113	122100	29505910	8660	8660	8660	8660	0
473	20241113	122000	29505910	8660	8660	8660	8660	0
474	20241113	121900	29505910	8660	8660	8660	8660	0
475	20241113	121800	29505910	8660	8660	8660	8660	0
476	20241113	121700	29505910	8660	8660	8660	8660	0
477	20241113	121600	29505910	8660	8660	8660	8660	0
478	20241113	121500	29505910	8660	8660	8660	8660	0
479	20241113	121400	29505910	8660	8660	8660	8660	0
480	20241113	121300	29505910	8660	8660	8660	8660	0
481	20241113	121200	29505910	8660	8660	8660	8660	0
482	20241113	121100	29505910	8660	8660	8660	8660	69
483	20241113	121000	28908370	8660	8660	8660	8660	172
484	20241113	120900	27418850	8660	8660	8660	8660	0
485	20241113	120800	27418850	8660	8660	8660	8660	0
486	20241113	120700	27418850	8660	8660	8660	8660	0
487	20241113	120600	27418850	8660	8660	8660	8660	0
488	20241113	120500	27418850	8660	8660	8660	8660	0
489	20241113	120400	27418850	8660	8660	8660	8660	0
490	20241113	120300	27418850	8660	8660	8660	8660	0
491	20241113	120200	27418850	8660	8660	8660	8660	1
492	20241113	120100	27410190	8660	8660	8660	8660	0
493	20241113	120000	27410190	8660	8660	8660	8660	0
494	20241113	115900	27410190	8660	8660	8660	8660	0
495	20241113	115800	27410190	8660	8660	8660	8660	0
496	20241113	115700	27410190	8660	8660	8660	8660	0
497	20241113	115600	27410190	8660	8660	8660	8660	0
498	20241113	115500	27410190	8660	8660	8660	8660	0
499	20241113	115400	27410190	8660	8660	8660	8660	0
500	20241113	115300	27410190	8660	8660	8660	8660	0
501	20241113	115200	27410190	8660	8660	8660	8660	0
502	20241113	115100	27410190	8660	8660	8660	8660	0
503	20241113	115000	27410190	8660	8660	8660	8660	0
504	20241113	114900	27410190	8660	8660	8660	8660	0
505	20241113	114800	27410190	8660	8660	8660	8660	0
506	20241113	114700	27410190	8660	8660	8660	8660	0
507	20241113	114600	27410190	8660	8660	8660	8660	0
508	20241113	114500	27410190	8660	8660	8660	8660	0
509	20241113	114400	27410190	8660	8660	8660	8660	0
510	20241113	114300	27410190	8660	8660	8660	8660	0
511	20241113	114200	27410190	8660	8660	8660	8660	454
512	20241113	114100	23478550	8660	8660	8660	8660	0
513	20241113	114000	23478550	8660	8670	8670	8660	214
514	20241113	113900	21625270	8680	8670	8680	8670	284
515	20241113	113800	19160160	8660	8660	8660	8660	0
516	20241113	113700	19160160	8660	8660	8660	8660	0
517	20241113	113600	19160160	8660	8660	8660	8660	0
518	20241113	113500	19160160	8660	8660	8660	8660	0
519	20241113	113400	19160160	8660	8660	8660	8660	0
520	20241113	113300	19160160	8660	8660	8660	8660	0
521	20241113	113200	19160160	8660	8660	8660	8660	0
522	20241113	113100	19160160	8660	8660	8660	8660	0
523	20241113	113000	19160160	8660	8660	8660	8660	12
524	20241113	112900	19056240	8660	8660	8660	8660	0
525	20241113	112800	19056240	8660	8660	8660	8660	0
526	20241113	112700	19056240	8660	8660	8660	8660	10
527	20241113	112600	18969640	8660	8660	8660	8660	0
528	20241113	112500	18969640	8660	8660	8660	8660	0
529	20241113	112400	18969640	8660	8660	8660	8660	0
530	20241113	112300	18969640	8660	8660	8660	8660	0
531	20241113	112200	18969640	8660	8660	8660	8660	0
532	20241113	112100	18969640	8660	8660	8660	8660	0
533	20241113	112000	18969640	8660	8660	8660	8660	0
534	20241113	111900	18969640	8660	8660	8660	8660	0
535	20241113	111800	18969640	8660	8660	8660	8660	0
536	20241113	111700	18969640	8660	8660	8660	8660	0
537	20241113	111600	18969640	8660	8660	8660	8660	0
538	20241113	111500	18969640	8660	8660	8660	8660	0
539	20241113	111400	18969640	8660	8660	8660	8660	0
540	20241113	111300	18969640	8660	8660	8660	8660	0
541	20241113	111200	18969640	8660	8660	8660	8660	0
542	20241113	111100	18969640	8660	8660	8660	8660	0
543	20241113	111000	18969640	8660	8660	8660	8660	0
544	20241113	110900	18969640	8660	8660	8660	8660	0
545	20241113	110800	18969640	8660	8660	8660	8660	0
546	20241113	110700	18969640	8660	8660	8660	8660	0
547	20241113	110600	18969640	8660	8660	8660	8660	0
548	20241113	110500	18969640	8660	8660	8660	8660	0
549	20241113	110400	18969640	8660	8660	8660	8660	0
550	20241113	110300	18969640	8660	8660	8660	8660	0
551	20241113	110200	18969640	8660	8660	8660	8660	0
552	20241113	110100	18969640	8660	8660	8660	8660	0
553	20241113	110000	18969640	8660	8660	8660	8660	0
554	20241113	105900	18969640	8660	8660	8660	8660	0
555	20241113	105800	18969640	8660	8660	8660	8660	0
556	20241113	105700	18969640	8660	8660	8660	8660	0
557	20241113	105600	18969640	8660	8660	8660	8660	0
558	20241113	105500	18969640	8660	8660	8660	8660	0
559	20241113	105400	18969640	8660	8660	8660	8660	0
560	20241113	105300	18969640	8660	8660	8660	8660	0
561	20241113	105200	18969640	8660	8660	8660	8660	0
562	20241113	105100	18969640	8660	8660	8660	8660	0
563	20241113	105000	18969640	8660	8660	8660	8660	0
564	20241113	104900	18969640	8660	8660	8660	8660	0
565	20241113	104800	18969640	8660	8660	8660	8660	0
566	20241113	104700	18969640	8660	8660	8660	8660	517
567	20241113	104600	14492420	8660	8660	8660	8660	0
568	20241113	104500	14492420	8660	8660	8660	8660	0
569	20241113	104400	14492420	8660	8660	8660	8660	0
570	20241113	104300	14492420	8660	8660	8660	8660	0
571	20241113	104200	14492420	8660	8660	8660	8660	0
572	20241113	104100	14492420	8660	8660	8660	8660	0
573	20241113	104000	14492420	8660	8660	8660	8660	0
574	20241113	103900	14492420	8660	8660	8660	8660	0
575	20241113	103800	14492420	8660	8660	8660	8660	0
576	20241113	103700	14492420	8660	8660	8660	8660	2
577	20241113	103600	14475100	8660	8660	8660	8660	0
578	20241113	103500	14475100	8660	8660	8660	8660	0
579	20241113	103400	14475100	8660	8660	8660	8660	0
580	20241113	103300	14475100	8660	8660	8660	8660	0
581	20241113	103200	14475100	8660	8660	8660	8660	0
582	20241113	103100	14475100	8660	8660	8660	8660	0
583	20241113	103000	14475100	8660	8660	8660	8660	0
584	20241113	102900	14475100	8660	8660	8660	8660	0
585	20241113	102800	14475100	8660	8670	8670	8660	460
586	20241113	102700	10490720	8670	8670	8670	8670	0
587	20241113	102600	10490720	8670	8670	8670	8670	0
588	20241113	102500	10490720	8670	8670	8670	8670	0
589	20241113	102400	10490720	8670	8670	8670	8670	0
590	20241113	102300	10490720	8670	8670	8670	8670	0
591	20241113	102200	10490720	8670	8670	8670	8670	0
592	20241113	102100	10490720	8670	8670	8670	8670	0
593	20241113	102000	10490720	8670	8670	8670	8670	0
594	20241113	101900	10490720	8670	8670	8670	8670	0
595	20241113	101800	10490720	8670	8670	8670	8670	0
596	20241113	101700	10490720	8670	8670	8670	8670	0
597	20241113	101600	10490720	8670	8670	8670	8670	0
598	20241113	101500	10490720	8670	8670	8670	8670	0
599	20241113	101400	10490720	8670	8670	8670	8670	0
600	20241113	101300	10490720	8670	8670	8670	8670	0
601	20241113	101200	10490720	8670	8670	8670	8670	0
602	20241113	101100	10490720	8670	8670	8670	8670	100
603	20241113	101000	9623720	8680	8680	8680	8680	0
604	20241113	100900	9623720	8680	8680	8680	8680	0
605	20241113	100800	9623720	8680	8680	8680	8680	0
606	20241113	100700	9623720	8680	8680	8680	8680	0
607	20241113	100600	9623720	8680	8680	8680	8680	0
608	20241113	100500	9623720	8680	8680	8680	8680	0
609	20241113	100400	9623720	8680	8680	8680	8680	0
610	20241113	100300	9623720	8680	8680	8680	8680	0
611	20241113	100200	9623720	8680	8680	8680	8680	1
612	20241113	100100	9615040	8680	8680	8680	8680	1
613	20241113	100000	9606360	8670	8670	8670	8670	0
614	20241113	095900	9606360	8670	8670	8670	8670	0
615	20241113	095800	9606360	8670	8670	8670	8670	0
616	20241113	095700	9606360	8670	8670	8670	8670	59
617	20241113	095600	9094830	8670	8670	8670	8670	0
618	20241113	095500	9094830	8670	8670	8670	8670	0
619	20241113	095400	9094830	8670	8670	8670	8670	0
620	20241113	095300	9094830	8670	8670	8670	8670	0
621	20241113	095200	9094830	8670	8670	8670	8670	0
622	20241113	095100	9094830	8670	8670	8670	8670	0
623	20241113	095000	9094830	8670	8670	8670	8670	0
624	20241113	094900	9094830	8670	8670	8670	8670	0
625	20241113	094800	9094830	8670	8670	8670	8670	0
626	20241113	094700	9094830	8670	8670	8670	8670	0
627	20241113	094600	9094830	8670	8670	8670	8670	94
628	20241113	094500	8279850	8670	8670	8670	8670	0
629	20241113	094400	8279850	8670	8670	8670	8670	0
630	20241113	094300	8279850	8670	8670	8670	8670	0
631	20241113	094200	8279850	8670	8670	8670	8670	0
632	20241113	094100	8279850	8670	8670	8670	8670	0
633	20241113	094000	8279850	8670	8670	8670	8670	0
634	20241113	093900	8279850	8670	8670	8670	8670	0
635	20241113	093800	8279850	8670	8670	8670	8670	0
636	20241113	093700	8279850	8670	8670	8670	8670	0
637	20241113	093600	8279850	8670	8670	8670	8670	0
638	20241113	093500	8279850	8670	8670	8670	8670	0
639	20241113	093400	8279850	8670	8670	8670	8670	0
640	20241113	093300	8279850	8670	8670	8670	8670	0
641	20241113	093200	8279850	8670	8670	8670	8670	0
642	20241113	093100	8279850	8670	8670	8670	8670	0
643	20241113	093000	8279850	8670	8670	8670	8670	0
644	20241113	092900	8279850	8670	8670	8670	8670	56
645	20241113	092800	7794330	8670	8670	8670	8670	0
646	20241113	092700	7794330	8670	8670	8670	8670	0
647	20241113	092600	7794330	8670	8670	8670	8670	30
648	20241113	092500	7534230	8670	8670	8670	8670	0
649	20241113	092400	7534230	8670	8670	8670	8670	0
650	20241113	092300	7534230	8670	8670	8670	8670	0
651	20241113	092200	7534230	8670	8670	8670	8670	0
652	20241113	092100	7534230	8670	8670	8670	8670	0
653	20241113	092000	7534230	8670	8670	8670	8670	0
654	20241113	091900	7534230	8670	8670	8670	8670	1
655	20241113	091800	7525560	8670	8670	8670	8670	0
656	20241113	091700	7525560	8670	8670	8670	8670	0
657	20241113	091600	7525560	8670	8670	8670	8670	314
658	20241113	091500	4803180	8670	8670	8670	8670	0
659	20241113	091400	4803180	8670	8670	8670	8670	0
660	20241113	091300	4803180	8670	8670	8670	8670	2
661	20241113	091200	4785840	8670	8670	8670	8670	0
662	20241113	091100	4785840	8670	8670	8670	8670	0
663	20241113	091000	4785840	8670	8670	8670	8670	0
664	20241113	090900	4785840	8670	8670	8670	8670	0
665	20241113	090800	4785840	8670	8670	8670	8670	0
666	20241113	090700	4785840	8670	8670	8670	8670	0
667	20241113	090600	4785840	8670	8670	8670	8670	0
668	20241113	090500	4785840	8670	8670	8670	8670	0
669	20241113	090400	4785840	8670	8670	8670	8670	0
670	20241113	090300	4785840	8670	8670	8670	8670	0
671	20241113	090200	4785840	8670	8670	8670	8670	0
672	20241113	090100	4785840	8670	8670	8670	8670	0
673	20241113	090000	4785840	8670	8670	8670	8670	552