KissMeData/111710/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200900	9435880	5280	5280	5280	5280	77
3	20241113	200800	9435880	5280	5280	5280	5280	0
4	20241113	200700	9435880	5280	5280	5280	5280	0
5	20241113	200600	9435880	5280	5280	5280	5280	0
6	20241113	200500	9435880	5280	5280	5280	5280	0
7	20241113	200400	9435880	5280	5280	5280	5280	0
8	20241113	200300	9435880	5280	5280	5280	5280	0
9	20241113	200200	9435880	5280	5280	5280	5280	0
10	20241113	200100	9435880	5280	5280	5280	5280	0
11	20241113	200000	9435880	5280	5280	5280	5280	0
12	20241113	195900	9435880	5280	5280	5280	5280	0
13	20241113	195800	9435880	5280	5280	5280	5280	0
14	20241113	195700	9435880	5280	5280	5280	5280	0
15	20241113	195600	9435880	5280	5280	5280	5280	0
16	20241113	195500	9435880	5280	5280	5280	5280	0
17	20241113	195400	9435880	5280	5280	5280	5280	0
18	20241113	195300	9435880	5280	5280	5280	5280	0
19	20241113	195200	9435880	5280	5280	5280	5280	0
20	20241113	195100	9435880	5280	5280	5280	5280	0
21	20241113	195000	9435880	5280	5280	5280	5280	0
22	20241113	194900	9435880	5280	5280	5280	5280	0
23	20241113	194800	9435880	5280	5280	5280	5280	0
24	20241113	194700	9435880	5280	5280	5280	5280	0
25	20241113	194600	9435880	5280	5280	5280	5280	0
26	20241113	194500	9435880	5280	5280	5280	5280	0
27	20241113	194400	9435880	5280	5280	5280	5280	0
28	20241113	194300	9435880	5280	5280	5280	5280	0
29	20241113	194200	9435880	5280	5280	5280	5280	0
30	20241113	194100	9435880	5280	5280	5280	5280	0
31	20241113	194000	9435880	5280	5280	5280	5280	0
32	20241113	193900	9435880	5280	5280	5280	5280	77
33	20241113	193800	9435880	5280	5280	5280	5280	0
34	20241113	193700	9435880	5280	5280	5280	5280	0
35	20241113	193600	9435880	5280	5280	5280	5280	0
36	20241113	193500	9435880	5280	5280	5280	5280	0
37	20241113	193400	9435880	5280	5280	5280	5280	0
38	20241113	193300	9435880	5280	5280	5280	5280	0
39	20241113	193200	9435880	5280	5280	5280	5280	0
40	20241113	193100	9435880	5280	5280	5280	5280	0
41	20241113	193000	9435880	5280	5280	5280	5280	0
42	20241113	192900	9435880	5280	5280	5280	5280	0
43	20241113	192800	9435880	5280	5280	5280	5280	0
44	20241113	192700	9435880	5280	5280	5280	5280	0
45	20241113	192600	9435880	5280	5280	5280	5280	0
46	20241113	192500	9435880	5280	5280	5280	5280	0
47	20241113	192400	9435880	5280	5280	5280	5280	0
48	20241113	192300	9435880	5280	5280	5280	5280	0
49	20241113	192200	9435880	5280	5280	5280	5280	0
50	20241113	192100	9435880	5280	5280	5280	5280	0
51	20241113	192000	9435880	5280	5280	5280	5280	0
52	20241113	191900	9435880	5280	5280	5280	5280	0
53	20241113	191800	9435880	5280	5280	5280	5280	0
54	20241113	191700	9435880	5280	5280	5280	5280	0
55	20241113	191600	9435880	5280	5280	5280	5280	0
56	20241113	191500	9435880	5280	5280	5280	5280	0
57	20241113	191400	9435880	5280	5280	5280	5280	0
58	20241113	191300	9435880	5280	5280	5280	5280	0
59	20241113	191200	9435880	5280	5280	5280	5280	0
60	20241113	191100	9435880	5280	5280	5280	5280	0
61	20241113	191000	9435880	5280	5280	5280	5280	0
62	20241113	190900	9435880	5280	5280	5280	5280	77
63	20241113	190800	9435880	5280	5280	5280	5280	0
64	20241113	190700	9435880	5280	5280	5280	5280	0
65	20241113	190600	9435880	5280	5280	5280	5280	0
66	20241113	190500	9435880	5280	5280	5280	5280	0
67	20241113	190400	9435880	5280	5280	5280	5280	0
68	20241113	190300	9435880	5280	5280	5280	5280	0
69	20241113	190200	9435880	5280	5280	5280	5280	0
70	20241113	190100	9435880	5280	5280	5280	5280	0
71	20241113	190000	9435880	5280	5280	5280	5280	0
72	20241113	185900	9435880	5280	5280	5280	5280	0
73	20241113	185800	9435880	5280	5280	5280	5280	0
74	20241113	185700	9435880	5280	5280	5280	5280	0
75	20241113	185600	9435880	5280	5280	5280	5280	0
76	20241113	185500	9435880	5280	5280	5280	5280	0
77	20241113	185400	9435880	5280	5280	5280	5280	0
78	20241113	185300	9435880	5280	5280	5280	5280	0
79	20241113	185200	9435880	5280	5280	5280	5280	0
80	20241113	185100	9435880	5280	5280	5280	5280	0
81	20241113	185000	9435880	5280	5280	5280	5280	0
82	20241113	184900	9435880	5280	5280	5280	5280	0
83	20241113	184800	9435880	5280	5280	5280	5280	0
84	20241113	184700	9435880	5280	5280	5280	5280	0
85	20241113	184600	9435880	5280	5280	5280	5280	0
86	20241113	184500	9435880	5280	5280	5280	5280	0
87	20241113	184400	9435880	5280	5280	5280	5280	0
88	20241113	184300	9435880	5280	5280	5280	5280	0
89	20241113	184200	9435880	5280	5280	5280	5280	0
90	20241113	184100	9435880	5280	5280	5280	5280	0
91	20241113	184000	9435880	5280	5280	5280	5280	0
92	20241113	183900	9435880	5280	5280	5280	5280	77
93	20241113	183800	9435880	5280	5280	5280	5280	0
94	20241113	183700	9435880	5280	5280	5280	5280	0
95	20241113	183600	9435880	5280	5280	5280	5280	0
96	20241113	183500	9435880	5280	5280	5280	5280	0
97	20241113	183400	9435880	5280	5280	5280	5280	0
98	20241113	183300	9435880	5280	5280	5280	5280	0
99	20241113	183200	9435880	5280	5280	5280	5280	0
100	20241113	183100	9435880	5280	5280	5280	5280	0
101	20241113	183000	9435880	5280	5280	5280	5280	0
102	20241113	182900	9435880	5280	5280	5280	5280	0
103	20241113	182800	9435880	5280	5280	5280	5280	0
104	20241113	182700	9435880	5280	5280	5280	5280	0
105	20241113	182600	9435880	5280	5280	5280	5280	0
106	20241113	182500	9435880	5280	5280	5280	5280	0
107	20241113	182400	9435880	5280	5280	5280	5280	0
108	20241113	182300	9435880	5280	5280	5280	5280	0
109	20241113	182200	9435880	5280	5280	5280	5280	0
110	20241113	182100	9435880	5280	5280	5280	5280	0
111	20241113	182000	9435880	5280	5280	5280	5280	0
112	20241113	181900	9435880	5280	5280	5280	5280	0
113	20241113	181800	9435880	5280	5280	5280	5280	0
114	20241113	181700	9435880	5280	5280	5280	5280	0
115	20241113	181600	9435880	5280	5280	5280	5280	0
116	20241113	181500	9435880	5280	5280	5280	5280	0
117	20241113	181400	9435880	5280	5280	5280	5280	0
118	20241113	181300	9435880	5280	5280	5280	5280	0
119	20241113	181200	9435880	5280	5280	5280	5280	0
120	20241113	181100	9435880	5280	5280	5280	5280	0
121	20241113	181000	9435880	5280	5280	5280	5280	0
122	20241113	180900	9435880	5280	5280	5280	5280	77
123	20241113	180800	9435880	5280	5280	5280	5280	0
124	20241113	180700	9435880	5280	5280	5280	5280	0
125	20241113	180600	9435880	5280	5280	5280	5280	0
126	20241113	180500	9435880	5280	5280	5280	5280	0
127	20241113	180400	9435880	5280	5280	5280	5280	0
128	20241113	180300	9435880	5280	5280	5280	5280	0
129	20241113	180200	9435880	5280	5280	5280	5280	0
130	20241113	180100	9435880	5280	5280	5280	5280	0
131	20241113	180000	9435880	5280	5280	5280	5280	0
132	20241113	175900	9435880	5280	5280	5280	5280	0
133	20241113	175800	9435880	5280	5280	5280	5280	0
134	20241113	175700	9435880	5280	5280	5280	5280	0
135	20241113	175600	9435880	5280	5280	5280	5280	0
136	20241113	175500	9435880	5280	5280	5280	5280	0
137	20241113	175400	9435880	5280	5280	5280	5280	0
138	20241113	175300	9435880	5280	5280	5280	5280	0
139	20241113	175200	9435880	5280	5280	5280	5280	0
140	20241113	175100	9435880	5280	5280	5280	5280	0
141	20241113	175000	9435880	5280	5280	5280	5280	0
142	20241113	174900	9435880	5280	5280	5280	5280	0
143	20241113	174800	9435880	5280	5280	5280	5280	0
144	20241113	174700	9435880	5280	5280	5280	5280	0
145	20241113	174600	9435880	5280	5280	5280	5280	0
146	20241113	174500	9435880	5280	5280	5280	5280	0
147	20241113	174400	9435880	5280	5280	5280	5280	0
148	20241113	174300	9435880	5280	5280	5280	5280	0
149	20241113	174200	9435880	5280	5280	5280	5280	0
150	20241113	174100	9435880	5280	5280	5280	5280	0
151	20241113	174000	9435880	5280	5280	5280	5280	0
152	20241113	173900	9435880	5280	5280	5280	5280	77
153	20241113	173800	9435880	5280	5280	5280	5280	0
154	20241113	173700	9435880	5280	5280	5280	5280	0
155	20241113	173600	9435880	5280	5280	5280	5280	0
156	20241113	173500	9435880	5280	5280	5280	5280	0
157	20241113	173400	9435880	5280	5280	5280	5280	0
158	20241113	173300	9435880	5280	5280	5280	5280	0
159	20241113	173200	9435880	5280	5280	5280	5280	0
160	20241113	173100	9435880	5280	5280	5280	5280	0
161	20241113	173000	9435880	5280	5280	5280	5280	0
162	20241113	172900	9435880	5280	5280	5280	5280	0
163	20241113	172800	9435880	5280	5280	5280	5280	0
164	20241113	172700	9435880	5280	5280	5280	5280	0
165	20241113	172600	9435880	5280	5280	5280	5280	0
166	20241113	172500	9435880	5280	5280	5280	5280	0
167	20241113	172400	9435880	5280	5280	5280	5280	0
168	20241113	172300	9435880	5280	5280	5280	5280	0
169	20241113	172200	9435880	5280	5280	5280	5280	0
170	20241113	172100	9435880	5280	5280	5280	5280	0
171	20241113	172000	9435880	5280	5280	5280	5280	0
172	20241113	171900	9435880	5280	5280	5280	5280	0
173	20241113	171800	9435880	5280	5280	5280	5280	0
174	20241113	171700	9435880	5280	5280	5280	5280	0
175	20241113	171600	9435880	5280	5280	5280	5280	0
176	20241113	171500	9435880	5280	5280	5280	5280	0
177	20241113	171400	9435880	5280	5280	5280	5280	0
178	20241113	171300	9435880	5280	5280	5280	5280	0
179	20241113	171200	9435880	5280	5280	5280	5280	0
180	20241113	171100	9435880	5280	5280	5280	5280	0
181	20241113	171000	9435880	5280	5280	5280	5280	0
182	20241113	170900	9435880	5280	5280	5280	5280	77
183	20241113	170800	9435880	5280	5280	5280	5280	0
184	20241113	170700	9435880	5280	5280	5280	5280	0
185	20241113	170600	9435880	5280	5280	5280	5280	0
186	20241113	170500	9435880	5280	5280	5280	5280	0
187	20241113	170400	9435880	5280	5280	5280	5280	0
188	20241113	170300	9435880	5280	5280	5280	5280	0
189	20241113	170200	9435880	5280	5280	5280	5280	0
190	20241113	170100	9435880	5280	5280	5280	5280	0
191	20241113	170000	9435880	5280	5280	5280	5280	0
192	20241113	165900	9435880	5280	5280	5280	5280	0
193	20241113	165800	9435880	5280	5280	5280	5280	0
194	20241113	165700	9435880	5280	5280	5280	5280	0
195	20241113	165600	9435880	5280	5280	5280	5280	0
196	20241113	165500	9435880	5280	5280	5280	5280	0
197	20241113	165400	9435880	5280	5280	5280	5280	0
198	20241113	165300	9435880	5280	5280	5280	5280	0
199	20241113	165200	9435880	5280	5280	5280	5280	0
200	20241113	165100	9435880	5280	5280	5280	5280	0
201	20241113	165000	9435880	5280	5280	5280	5280	0
202	20241113	164900	9435880	5280	5280	5280	5280	0
203	20241113	164800	9435880	5280	5280	5280	5280	0
204	20241113	164700	9435880	5280	5280	5280	5280	0
205	20241113	164600	9435880	5280	5280	5280	5280	0
206	20241113	164500	9435880	5280	5280	5280	5280	0
207	20241113	164400	9435880	5280	5280	5280	5280	0
208	20241113	164300	9435880	5280	5280	5280	5280	0
209	20241113	164200	9435880	5280	5280	5280	5280	0
210	20241113	164100	9435880	5280	5280	5280	5280	0
211	20241113	164000	9435880	5280	5280	5280	5280	0
212	20241113	163900	9435880	5280	5280	5280	5280	77
213	20241113	163800	9435880	5280	5280	5280	5280	0
214	20241113	163700	9435880	5280	5280	5280	5280	0
215	20241113	163600	9435880	5280	5280	5280	5280	0
216	20241113	163500	9435880	5280	5280	5280	5280	0
217	20241113	163400	9435880	5280	5280	5280	5280	0
218	20241113	163300	9435880	5280	5280	5280	5280	0
219	20241113	163200	9435880	5280	5280	5280	5280	0
220	20241113	163100	9435880	5280	5280	5280	5280	0
221	20241113	163000	9435880	5280	5280	5280	5280	0
222	20241113	162900	9435880	5280	5280	5280	5280	0
223	20241113	162800	9435880	5280	5280	5280	5280	0
224	20241113	162700	9435880	5280	5280	5280	5280	0
225	20241113	162600	9435880	5280	5280	5280	5280	0
226	20241113	162500	9435880	5280	5280	5280	5280	0
227	20241113	162400	9435880	5280	5280	5280	5280	0
228	20241113	162300	9435880	5280	5280	5280	5280	0
229	20241113	162200	9435880	5280	5280	5280	5280	0
230	20241113	162100	9435880	5280	5280	5280	5280	0
231	20241113	162000	9435880	5280	5280	5280	5280	0
232	20241113	161900	9435880	5280	5280	5280	5280	0
233	20241113	161800	9435880	5280	5280	5280	5280	0
234	20241113	161700	9435880	5280	5280	5280	5280	0
235	20241113	161600	9435880	5280	5280	5280	5280	0
236	20241113	161500	9435880	5280	5280	5280	5280	0
237	20241113	161400	9435880	5280	5280	5280	5280	0
238	20241113	161300	9435880	5280	5280	5280	5280	0
239	20241113	161200	9435880	5280	5280	5280	5280	0
240	20241113	161100	9435880	5280	5280	5280	5280	0
241	20241113	161000	9435880	5280	5280	5280	5280	0
242	20241113	160900	9435880	5280	5280	5280	5280	77
243	20241113	160800	9435880	5280	5280	5280	5280	0
244	20241113	160700	9435880	5280	5280	5280	5280	0
245	20241113	160600	9435880	5280	5280	5280	5280	0
246	20241113	160500	9435880	5280	5280	5280	5280	0
247	20241113	160400	9435880	5280	5280	5280	5280	0
248	20241113	160300	9435880	5280	5280	5280	5280	0
249	20241113	160200	9435880	5280	5280	5280	5280	0
250	20241113	160100	9435880	5280	5280	5280	5280	0
251	20241113	160000	9435880	5280	5280	5280	5280	0
252	20241113	155900	9435880	5280	5280	5280	5280	0
253	20241113	155800	9435880	5280	5280	5280	5280	0
254	20241113	155700	9435880	5280	5280	5280	5280	0
255	20241113	155600	9435880	5280	5280	5280	5280	0
256	20241113	155500	9435880	5280	5280	5280	5280	0
257	20241113	155400	9435880	5280	5280	5280	5280	0
258	20241113	155300	9435880	5280	5280	5280	5280	0
259	20241113	155200	9435880	5280	5280	5280	5280	0
260	20241113	155100	9435880	5280	5280	5280	5280	0
261	20241113	155000	9435880	5280	5280	5280	5280	0
262	20241113	154900	9435880	5280	5280	5280	5280	0
263	20241113	154800	9435880	5280	5280	5280	5280	0
264	20241113	154700	9435880	5280	5280	5280	5280	0
265	20241113	154600	9435880	5280	5280	5280	5280	0
266	20241113	154500	9435880	5280	5280	5280	5280	0
267	20241113	154400	9435880	5280	5280	5280	5280	0
268	20241113	154300	9435880	5280	5280	5280	5280	0
269	20241113	154200	9435880	5280	5280	5280	5280	0
270	20241113	154100	9435880	5280	5280	5280	5280	0
271	20241113	154000	9435880	5280	5280	5280	5280	0
272	20241113	153900	9435880	5280	5280	5280	5280	77
273	20241113	153800	9435880	5280	5280	5280	5280	0
274	20241113	153700	9435880	5280	5280	5280	5280	0
275	20241113	153600	9435880	5280	5280	5280	5280	0
276	20241113	153500	9435880	5280	5280	5280	5280	0
277	20241113	153400	9435880	5280	5280	5280	5280	0
278	20241113	153300	9435880	5280	5280	5280	5280	0
279	20241113	153200	9435880	5280	5280	5280	5280	0
280	20241113	153100	9435880	5280	5280	5280	5280	0
281	20241113	153000	9435880	5280	5280	5280	5280	77
282	20241113	152900	9029320	5320	5320	5320	5320	0
283	20241113	152800	9029320	5320	5320	5320	5320	0
284	20241113	152700	9029320	5320	5320	5320	5320	0
285	20241113	152600	9029320	5320	5320	5320	5320	0
286	20241113	152500	9029320	5320	5320	5320	5320	0
287	20241113	152400	9029320	5320	5320	5320	5320	0
288	20241113	152300	9029320	5320	5320	5320	5320	0
289	20241113	152200	9029320	5320	5320	5320	5320	0
290	20241113	152100	9029320	5320	5320	5320	5320	0
291	20241113	152000	9029320	5320	5320	5320	5320	0
292	20241113	151900	9029320	5320	5320	5320	5320	0
293	20241113	151800	9029320	5320	5320	5320	5320	0
294	20241113	151700	9029320	5320	5320	5320	5320	0
295	20241113	151600	9029320	5320	5320	5320	5320	0
296	20241113	151500	9029320	5320	5320	5320	5320	0
297	20241113	151400	9029320	5320	5320	5320	5320	0
298	20241113	151300	9029320	5320	5320	5320	5320	0
299	20241113	151200	9029320	5320	5320	5320	5320	0
300	20241113	151100	9029320	5320	5320	5320	5320	0
301	20241113	151000	9029320	5320	5320	5320	5320	0
302	20241113	150900	9029320	5320	5320	5320	5320	0
303	20241113	150800	9029320	5320	5320	5320	5320	0
304	20241113	150700	9029320	5320	5320	5320	5320	0
305	20241113	150600	9029320	5320	5320	5320	5320	0
306	20241113	150500	9029320	5320	5320	5320	5320	0
307	20241113	150400	9029320	5320	5320	5320	5320	0
308	20241113	150300	9029320	5320	5320	5320	5320	0
309	20241113	150200	9029320	5320	5320	5320	5320	0
310	20241113	150100	9029320	5320	5320	5320	5320	0
311	20241113	150000	9029320	5320	5320	5320	5320	0
312	20241113	145900	9029320	5320	5320	5320	5320	0
313	20241113	145800	9029320	5320	5320	5320	5320	0
314	20241113	145700	9029320	5320	5320	5320	5320	0
315	20241113	145600	9029320	5320	5320	5320	5320	0
316	20241113	145500	9029320	5320	5320	5320	5320	0
317	20241113	145400	9029320	5320	5320	5320	5320	0
318	20241113	145300	9029320	5320	5320	5320	5320	0
319	20241113	145200	9029320	5320	5320	5320	5320	0
320	20241113	145100	9029320	5320	5320	5320	5320	0
321	20241113	145000	9029320	5320	5320	5320	5320	0
322	20241113	144900	9029320	5320	5320	5320	5320	0
323	20241113	144800	9029320	5320	5320	5320	5320	0
324	20241113	144700	9029320	5320	5320	5320	5320	0
325	20241113	144600	9029320	5320	5320	5320	5320	0
326	20241113	144500	9029320	5320	5320	5320	5320	0
327	20241113	144400	9029320	5320	5320	5320	5320	0
328	20241113	144300	9029320	5320	5320	5320	5320	0
329	20241113	144200	9029320	5320	5320	5320	5320	0
330	20241113	144100	9029320	5320	5320	5320	5320	0
331	20241113	144000	9029320	5320	5320	5320	5320	0
332	20241113	143900	9029320	5320	5320	5320	5320	0
333	20241113	143800	9029320	5320	5320	5320	5320	0
334	20241113	143700	9029320	5320	5320	5320	5320	0
335	20241113	143600	9029320	5320	5320	5320	5320	0
336	20241113	143500	9029320	5320	5320	5320	5320	0
337	20241113	143400	9029320	5320	5320	5320	5320	0
338	20241113	143300	9029320	5320	5320	5320	5320	0
339	20241113	143200	9029320	5320	5320	5320	5320	0
340	20241113	143100	9029320	5320	5320	5320	5320	0
341	20241113	143000	9029320	5320	5320	5320	5320	0
342	20241113	142900	9029320	5320	5320	5320	5320	0
343	20241113	142800	9029320	5320	5320	5320	5320	1
344	20241113	142700	9024000	5320	5320	5320	5320	0
345	20241113	142600	9024000	5320	5320	5320	5320	0
346	20241113	142500	9024000	5320	5320	5320	5320	0
347	20241113	142400	9024000	5320	5320	5320	5320	0
348	20241113	142300	9024000	5320	5320	5320	5320	0
349	20241113	142200	9024000	5320	5320	5320	5320	0
350	20241113	142100	9024000	5320	5320	5320	5320	0
351	20241113	142000	9024000	5320	5320	5320	5320	0
352	20241113	141900	9024000	5320	5320	5320	5320	0
353	20241113	141800	9024000	5320	5320	5320	5320	0
354	20241113	141700	9024000	5320	5320	5320	5320	0
355	20241113	141600	9024000	5320	5320	5320	5320	0
356	20241113	141500	9024000	5320	5320	5320	5320	0
357	20241113	141400	9024000	5320	5320	5320	5320	0
358	20241113	141300	9024000	5320	5320	5320	5320	0
359	20241113	141200	9024000	5320	5320	5320	5320	0
360	20241113	141100	9024000	5320	5320	5320	5320	0
361	20241113	141000	9024000	5320	5320	5320	5320	0
362	20241113	140900	9024000	5320	5320	5320	5320	0
363	20241113	140800	9024000	5320	5320	5320	5320	0
364	20241113	140700	9024000	5320	5320	5320	5320	0
365	20241113	140600	9024000	5320	5320	5320	5320	0
366	20241113	140500	9024000	5320	5320	5320	5320	0
367	20241113	140400	9024000	5320	5320	5320	5320	0
368	20241113	140300	9024000	5320	5320	5320	5320	0
369	20241113	140200	9024000	5320	5320	5320	5320	0
370	20241113	140100	9024000	5320	5320	5320	5320	0
371	20241113	140000	9024000	5320	5320	5320	5320	2
372	20241113	135900	9013360	5270	5270	5270	5270	0
373	20241113	135800	9013360	5270	5270	5270	5270	0
374	20241113	135700	9013360	5270	5270	5270	5270	0
375	20241113	135600	9013360	5270	5270	5270	5270	0
376	20241113	135500	9013360	5270	5270	5270	5270	0
377	20241113	135400	9013360	5270	5270	5270	5270	0
378	20241113	135300	9013360	5270	5270	5270	5270	0
379	20241113	135200	9013360	5270	5270	5270	5270	0
380	20241113	135100	9013360	5270	5270	5270	5270	0
381	20241113	135000	9013360	5270	5270	5270	5270	52
382	20241113	134900	8739320	5270	5270	5270	5270	0
383	20241113	134800	8739320	5270	5270	5270	5270	788
384	20241113	134700	4586560	5320	5320	5320	5320	0
385	20241113	134600	4586560	5320	5320	5320	5320	0
386	20241113	134500	4586560	5320	5320	5320	5320	0
387	20241113	134400	4586560	5320	5320	5320	5320	0
388	20241113	134300	4586560	5320	5320	5320	5320	2
389	20241113	134200	4575920	5320	5320	5320	5320	0
390	20241113	134100	4575920	5320	5320	5320	5320	0
391	20241113	134000	4575920	5320	5320	5320	5320	0
392	20241113	133900	4575920	5320	5320	5320	5320	0
393	20241113	133800	4575920	5320	5320	5320	5320	0
394	20241113	133700	4575920	5320	5320	5320	5320	0
395	20241113	133600	4575920	5320	5320	5320	5320	0
396	20241113	133500	4575920	5320	5320	5320	5320	0
397	20241113	133400	4575920	5320	5320	5320	5320	0
398	20241113	133300	4575920	5320	5320	5320	5320	1
399	20241113	133200	4570600	5270	5270	5270	5270	0
400	20241113	133100	4570600	5270	5270	5270	5270	0
401	20241113	133000	4570600	5270	5270	5270	5270	0
402	20241113	132900	4570600	5270	5270	5270	5270	0
403	20241113	132800	4570600	5270	5270	5270	5270	0
404	20241113	132700	4570600	5270	5270	5270	5270	0
405	20241113	132600	4570600	5270	5270	5270	5270	0
406	20241113	132500	4570600	5270	5270	5270	5270	0
407	20241113	132400	4570600	5270	5270	5270	5270	0
408	20241113	132300	4570600	5270	5270	5270	5270	0
409	20241113	132200	4570600	5270	5270	5270	5270	0
410	20241113	132100	4570600	5270	5270	5270	5270	0
411	20241113	132000	4570600	5270	5270	5270	5270	0
412	20241113	131900	4570600	5270	5270	5270	5270	27
413	20241113	131800	4428310	5350	5350	5350	5350	0
414	20241113	131700	4428310	5350	5350	5350	5350	0
415	20241113	131600	4428310	5350	5350	5350	5350	0
416	20241113	131500	4428310	5350	5350	5350	5350	0
417	20241113	131400	4428310	5350	5350	5350	5350	0
418	20241113	131300	4428310	5350	5350	5350	5350	0
419	20241113	131200	4428310	5350	5350	5350	5350	0
420	20241113	131100	4428310	5350	5350	5350	5350	0
421	20241113	131000	4428310	5350	5350	5350	5350	0
422	20241113	130900	4428310	5350	5350	5350	5350	0
423	20241113	130800	4428310	5350	5350	5350	5350	0
424	20241113	130700	4428310	5350	5350	5350	5350	0
425	20241113	130600	4428310	5350	5350	5350	5350	0
426	20241113	130500	4428310	5350	5350	5350	5350	0
427	20241113	130400	4428310	5350	5350	5350	5350	0
428	20241113	130300	4428310	5350	5350	5350	5350	0
429	20241113	130200	4428310	5350	5350	5350	5350	0
430	20241113	130100	4428310	5350	5350	5350	5350	0
431	20241113	130000	4428310	5350	5350	5350	5350	0
432	20241113	125900	4428310	5350	5350	5350	5350	0
433	20241113	125800	4428310	5350	5350	5350	5350	0
434	20241113	125700	4428310	5350	5350	5350	5350	0
435	20241113	125600	4428310	5350	5350	5350	5350	0
436	20241113	125500	4428310	5350	5350	5350	5350	0
437	20241113	125400	4428310	5350	5350	5350	5350	0
438	20241113	125300	4428310	5350	5350	5350	5350	0
439	20241113	125200	4428310	5350	5350	5350	5350	0
440	20241113	125100	4428310	5350	5350	5350	5350	0
441	20241113	125000	4428310	5350	5350	5350	5350	0
442	20241113	124900	4428310	5350	5350	5350	5350	0
443	20241113	124800	4428310	5350	5350	5350	5350	0
444	20241113	124700	4428310	5350	5350	5350	5350	0
445	20241113	124600	4428310	5350	5350	5350	5350	0
446	20241113	124500	4428310	5350	5350	5350	5350	0
447	20241113	124400	4428310	5350	5350	5350	5350	0
448	20241113	124300	4428310	5350	5350	5350	5350	0
449	20241113	124200	4428310	5350	5350	5350	5350	0
450	20241113	124100	4428310	5350	5350	5350	5350	0
451	20241113	124000	4428310	5350	5350	5350	5350	0
452	20241113	123900	4428310	5350	5350	5350	5350	0
453	20241113	123800	4428310	5350	5350	5350	5350	0
454	20241113	123700	4428310	5350	5350	5350	5350	0
455	20241113	123600	4428310	5350	5350	5350	5350	0
456	20241113	123500	4428310	5350	5350	5350	5350	0
457	20241113	123400	4428310	5350	5350	5350	5350	0
458	20241113	123300	4428310	5350	5350	5350	5350	0
459	20241113	123200	4428310	5350	5350	5350	5350	0
460	20241113	123100	4428310	5350	5350	5350	5350	0
461	20241113	123000	4428310	5350	5350	5350	5350	0
462	20241113	122900	4428310	5350	5350	5350	5350	0
463	20241113	122800	4428310	5350	5350	5350	5350	0
464	20241113	122700	4428310	5350	5350	5350	5350	0
465	20241113	122600	4428310	5350	5350	5350	5350	0
466	20241113	122500	4428310	5350	5350	5350	5350	0
467	20241113	122400	4428310	5350	5350	5350	5350	0
468	20241113	122300	4428310	5350	5350	5350	5350	0
469	20241113	122200	4428310	5350	5350	5350	5350	0
470	20241113	122100	4428310	5350	5350	5350	5350	0
471	20241113	122000	4428310	5350	5350	5350	5350	0
472	20241113	121900	4428310	5350	5350	5350	5350	0
473	20241113	121800	4428310	5350	5350	5350	5350	0
474	20241113	121700	4428310	5350	5350	5350	5350	0
475	20241113	121600	4428310	5350	5350	5350	5350	0
476	20241113	121500	4428310	5350	5350	5350	5350	0
477	20241113	121400	4428310	5350	5350	5350	5350	0
478	20241113	121300	4428310	5350	5350	5350	5350	0
479	20241113	121200	4428310	5350	5350	5350	5350	0
480	20241113	121100	4428310	5350	5350	5350	5350	0
481	20241113	121000	4428310	5350	5350	5350	5350	0
482	20241113	120900	4428310	5350	5350	5350	5350	0
483	20241113	120800	4428310	5350	5350	5350	5350	0
484	20241113	120700	4428310	5350	5350	5350	5350	0
485	20241113	120600	4428310	5350	5350	5350	5350	0
486	20241113	120500	4428310	5350	5350	5350	5350	0
487	20241113	120400	4428310	5350	5350	5350	5350	0
488	20241113	120300	4428310	5350	5350	5350	5350	0
489	20241113	120200	4428310	5350	5350	5350	5350	0
490	20241113	120100	4428310	5350	5350	5350	5350	0
491	20241113	120000	4428310	5350	5350	5350	5350	0
492	20241113	115900	4428310	5350	5350	5350	5350	0
493	20241113	115800	4428310	5350	5350	5350	5350	0
494	20241113	115700	4428310	5350	5350	5350	5350	0
495	20241113	115600	4428310	5350	5350	5350	5350	0
496	20241113	115500	4428310	5350	5350	5350	5350	0
497	20241113	115400	4428310	5350	5350	5350	5350	0
498	20241113	115300	4428310	5350	5350	5350	5350	0
499	20241113	115200	4428310	5350	5350	5350	5350	0
500	20241113	115100	4428310	5350	5350	5350	5350	0
501	20241113	115000	4428310	5350	5350	5350	5350	0
502	20241113	114900	4428310	5350	5350	5350	5350	0
503	20241113	114800	4428310	5350	5350	5350	5350	0
504	20241113	114700	4428310	5350	5350	5350	5350	0
505	20241113	114600	4428310	5350	5350	5350	5350	0
506	20241113	114500	4428310	5350	5350	5350	5350	0
507	20241113	114400	4428310	5350	5350	5350	5350	0
508	20241113	114300	4428310	5350	5350	5350	5350	0
509	20241113	114200	4428310	5350	5350	5350	5350	0
510	20241113	114100	4428310	5350	5350	5350	5350	0
511	20241113	114000	4428310	5350	5350	5350	5350	0
512	20241113	113900	4428310	5350	5350	5350	5350	0
513	20241113	113800	4428310	5350	5350	5350	5350	0
514	20241113	113700	4428310	5350	5350	5350	5350	0
515	20241113	113600	4428310	5350	5350	5350	5350	0
516	20241113	113500	4428310	5350	5350	5350	5350	0
517	20241113	113400	4428310	5350	5350	5350	5350	9
518	20241113	113300	4380160	5350	5350	5350	5350	0
519	20241113	113200	4380160	5350	5350	5350	5350	0
520	20241113	113100	4380160	5350	5350	5350	5350	0
521	20241113	113000	4380160	5350	5350	5350	5350	0
522	20241113	112900	4380160	5350	5350	5350	5350	0
523	20241113	112800	4380160	5350	5350	5350	5350	0
524	20241113	112700	4380160	5350	5350	5350	5350	0
525	20241113	112600	4380160	5350	5350	5350	5350	0
526	20241113	112500	4380160	5350	5350	5350	5350	0
527	20241113	112400	4380160	5350	5350	5350	5350	0
528	20241113	112300	4380160	5350	5350	5350	5350	0
529	20241113	112200	4380160	5350	5350	5350	5350	0
530	20241113	112100	4380160	5350	5350	5350	5350	0
531	20241113	112000	4380160	5350	5350	5350	5350	0
532	20241113	111900	4380160	5350	5350	5350	5350	0
533	20241113	111800	4380160	5350	5350	5350	5350	0
534	20241113	111700	4380160	5350	5350	5350	5350	0
535	20241113	111600	4380160	5350	5350	5350	5350	0
536	20241113	111500	4380160	5350	5350	5350	5350	0
537	20241113	111400	4380160	5350	5350	5350	5350	0
538	20241113	111300	4380160	5350	5350	5350	5350	0
539	20241113	111200	4380160	5350	5350	5350	5350	0
540	20241113	111100	4380160	5350	5350	5350	5350	0
541	20241113	111000	4380160	5350	5350	5350	5350	0
542	20241113	110900	4380160	5350	5350	5350	5350	0
543	20241113	110800	4380160	5350	5350	5350	5350	0
544	20241113	110700	4380160	5350	5350	5350	5350	0
545	20241113	110600	4380160	5350	5350	5350	5350	0
546	20241113	110500	4380160	5350	5350	5350	5350	0
547	20241113	110400	4380160	5350	5350	5350	5350	0
548	20241113	110300	4380160	5350	5350	5350	5350	0
549	20241113	110200	4380160	5350	5350	5350	5350	0
550	20241113	110100	4380160	5350	5350	5350	5350	0
551	20241113	110000	4380160	5350	5350	5350	5350	0
552	20241113	105900	4380160	5350	5350	5350	5350	0
553	20241113	105800	4380160	5350	5350	5350	5350	1
554	20241113	105700	4374810	5270	5270	5270	5270	0
555	20241113	105600	4374810	5270	5270	5270	5270	0
556	20241113	105500	4374810	5270	5270	5270	5270	0
557	20241113	105400	4374810	5270	5270	5270	5270	0
558	20241113	105300	4374810	5270	5270	5270	5270	0
559	20241113	105200	4374810	5270	5280	5280	5270	4
560	20241113	105100	4353700	5300	5300	5300	5300	6
561	20241113	105000	4321900	5300	5300	5300	5300	42
562	20241113	104900	4099300	5300	5300	5300	5300	0
563	20241113	104800	4099300	5300	5300	5300	5300	0
564	20241113	104700	4099300	5300	5300	5300	5300	0
565	20241113	104600	4099300	5300	5300	5300	5300	0
566	20241113	104500	4099300	5300	5300	5300	5300	20
567	20241113	104400	3993300	5350	5350	5350	5350	0
568	20241113	104300	3993300	5350	5350	5350	5350	0
569	20241113	104200	3993300	5350	5350	5350	5350	0
570	20241113	104100	3993300	5350	5350	5350	5350	0
571	20241113	104000	3993300	5350	5350	5350	5350	0
572	20241113	103900	3993300	5350	5350	5350	5350	0
573	20241113	103800	3993300	5350	5350	5350	5350	0
574	20241113	103700	3993300	5350	5350	5350	5350	0
575	20241113	103600	3993300	5350	5350	5350	5350	0
576	20241113	103500	3993300	5350	5350	5350	5350	0
577	20241113	103400	3993300	5350	5350	5350	5350	0
578	20241113	103300	3993300	5350	5350	5350	5350	0
579	20241113	103200	3993300	5350	5350	5350	5350	0
580	20241113	103100	3993300	5350	5350	5350	5350	10
581	20241113	103000	3939800	5360	5360	5360	5360	0
582	20241113	102900	3939800	5360	5360	5360	5360	0
583	20241113	102800	3939800	5360	5360	5360	5360	0
584	20241113	102700	3939800	5360	5360	5360	5360	0
585	20241113	102600	3939800	5360	5360	5360	5360	0
586	20241113	102500	3939800	5360	5360	5360	5360	0
587	20241113	102400	3939800	5360	5360	5360	5360	0
588	20241113	102300	3939800	5360	5360	5360	5360	0
589	20241113	102200	3939800	5360	5360	5360	5360	0
590	20241113	102100	3939800	5360	5360	5360	5360	0
591	20241113	102000	3939800	5360	5360	5360	5360	0
592	20241113	101900	3939800	5360	5360	5360	5360	0
593	20241113	101800	3939800	5360	5360	5360	5360	0
594	20241113	101700	3939800	5360	5360	5360	5360	0
595	20241113	101600	3939800	5360	5360	5360	5360	0
596	20241113	101500	3939800	5360	5360	5360	5360	0
597	20241113	101400	3939800	5360	5360	5360	5360	0
598	20241113	101300	3939800	5360	5360	5360	5360	0
599	20241113	101200	3939800	5360	5360	5360	5360	0
600	20241113	101100	3939800	5360	5360	5360	5360	0
601	20241113	101000	3939800	5360	5360	5360	5360	0
602	20241113	100900	3939800	5360	5360	5360	5360	0
603	20241113	100800	3939800	5360	5360	5360	5360	0
604	20241113	100700	3939800	5360	5360	5360	5360	0
605	20241113	100600	3939800	5360	5360	5360	5360	0
606	20241113	100500	3939800	5360	5360	5360	5360	0
607	20241113	100400	3939800	5360	5360	5360	5360	1
608	20241113	100300	3934440	5300	5300	5300	5300	81
609	20241113	100200	3505140	5360	5360	5360	5360	0
610	20241113	100100	3505140	5360	5360	5360	5360	0
611	20241113	100000	3505140	5360	5360	5360	5360	0
612	20241113	095900	3505140	5360	5360	5360	5360	0
613	20241113	095800	3505140	5360	5360	5360	5360	0
614	20241113	095700	3505140	5360	5360	5360	5360	0
615	20241113	095600	3505140	5360	5360	5360	5360	0
616	20241113	095500	3505140	5360	5360	5360	5360	0
617	20241113	095400	3505140	5360	5360	5360	5360	0
618	20241113	095300	3505140	5360	5360	5360	5360	0
619	20241113	095200	3505140	5360	5360	5360	5360	0
620	20241113	095100	3505140	5360	5360	5360	5360	0
621	20241113	095000	3505140	5360	5360	5360	5360	0
622	20241113	094900	3505140	5360	5360	5360	5360	0
623	20241113	094800	3505140	5360	5360	5360	5360	0
624	20241113	094700	3505140	5360	5360	5360	5360	0
625	20241113	094600	3505140	5360	5360	5360	5360	0
626	20241113	094500	3505140	5360	5360	5360	5360	0
627	20241113	094400	3505140	5360	5360	5360	5360	0
628	20241113	094300	3505140	5360	5360	5360	5360	1
629	20241113	094200	3499780	5370	5370	5370	5370	2
630	20241113	094100	3489040	5340	5340	5340	5340	0
631	20241113	094000	3489040	5340	5340	5340	5340	0
632	20241113	093900	3489040	5340	5340	5340	5340	0
633	20241113	093800	3489040	5340	5340	5340	5340	0
634	20241113	093700	3489040	5340	5340	5340	5340	0
635	20241113	093600	3489040	5340	5340	5340	5340	0
636	20241113	093500	3489040	5340	5340	5340	5340	0
637	20241113	093400	3489040	5340	5340	5340	5340	0
638	20241113	093300	3489040	5340	5340	5340	5340	0
639	20241113	093200	3489040	5340	5340	5340	5340	0
640	20241113	093100	3489040	5340	5340	5340	5340	0
641	20241113	093000	3489040	5340	5340	5340	5340	0
642	20241113	092900	3489040	5340	5340	5340	5340	1
643	20241113	092800	3483700	5370	5370	5370	5370	0
644	20241113	092700	3483700	5370	5370	5370	5370	0
645	20241113	092600	3483700	5370	5370	5370	5370	0
646	20241113	092500	3483700	5370	5370	5370	5370	0
647	20241113	092400	3483700	5370	5370	5370	5370	0
648	20241113	092300	3483700	5370	5370	5370	5370	0
649	20241113	092200	3483700	5370	5370	5370	5370	0
650	20241113	092100	3483700	5370	5370	5370	5370	0
651	20241113	092000	3483700	5370	5370	5370	5370	0
652	20241113	091900	3483700	5370	5370	5370	5370	0
653	20241113	091800	3483700	5370	5370	5370	5370	0
654	20241113	091700	3483700	5370	5370	5370	5370	0
655	20241113	091600	3483700	5370	5370	5370	5370	0
656	20241113	091500	3483700	5370	5370	5370	5370	0
657	20241113	091400	3483700	5370	5370	5370	5370	0
658	20241113	091300	3483700	5370	5370	5370	5370	0
659	20241113	091200	3483700	5370	5370	5370	5370	0
660	20241113	091100	3483700	5370	5370	5370	5370	0
661	20241113	091000	3483700	5370	5370	5370	5370	1
662	20241113	090900	3478330	5340	5340	5340	5340	0
663	20241113	090800	3478330	5340	5340	5340	5340	0
664	20241113	090700	3478330	5340	5340	5340	5340	0
665	20241113	090600	3478330	5340	5340	5340	5340	0
666	20241113	090500	3478330	5340	5340	5340	5340	0
667	20241113	090400	3478330	5340	5340	5340	5340	0
668	20241113	090300	3478330	5340	5340	5340	5340	0
669	20241113	090200	3478330	5340	5340	5340	5340	0
670	20241113	090100	3478330	5340	5370	5370	5340	170
671	20241113	090000	2570500	5300	5300	5300	5300	485