KissMeData/435380/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212900	103647665	2090	2090	2090	2090	20
3	20241112	212800	103647665	2090	2090	2090	2090	0
4	20241112	212700	103647665	2090	2090	2090	2090	0
5	20241112	212600	103647665	2090	2090	2090	2090	0
6	20241112	212500	103647665	2090	2090	2090	2090	0
7	20241112	212400	103647665	2090	2090	2090	2090	0
8	20241112	212300	103647665	2090	2090	2090	2090	0
9	20241112	212200	103647665	2090	2090	2090	2090	0
10	20241112	212100	103647665	2090	2090	2090	2090	0
11	20241112	212000	103647665	2090	2090	2090	2090	0
12	20241112	211900	103647665	2090	2090	2090	2090	0
13	20241112	211800	103647665	2090	2090	2090	2090	0
14	20241112	211700	103647665	2090	2090	2090	2090	0
15	20241112	211600	103647665	2090	2090	2090	2090	0
16	20241112	211500	103647665	2090	2090	2090	2090	0
17	20241112	211400	103647665	2090	2090	2090	2090	0
18	20241112	211300	103647665	2090	2090	2090	2090	0
19	20241112	211200	103647665	2090	2090	2090	2090	0
20	20241112	211100	103647665	2090	2090	2090	2090	0
21	20241112	211000	103647665	2090	2090	2090	2090	0
22	20241112	210900	103647665	2090	2090	2090	2090	0
23	20241112	210800	103647665	2090	2090	2090	2090	0
24	20241112	210700	103647665	2090	2090	2090	2090	0
25	20241112	210600	103647665	2090	2090	2090	2090	0
26	20241112	210500	103647665	2090	2090	2090	2090	0
27	20241112	210400	103647665	2090	2090	2090	2090	0
28	20241112	210300	103647665	2090	2090	2090	2090	0
29	20241112	210200	103647665	2090	2090	2090	2090	0
30	20241112	210100	103647665	2090	2090	2090	2090	0
31	20241112	210000	103647665	2090	2090	2090	2090	0
32	20241112	205900	103647665	2090	2090	2090	2090	20
33	20241112	205800	103647665	2090	2090	2090	2090	0
34	20241112	205700	103647665	2090	2090	2090	2090	0
35	20241112	205600	103647665	2090	2090	2090	2090	0
36	20241112	205500	103647665	2090	2090	2090	2090	0
37	20241112	205400	103647665	2090	2090	2090	2090	0
38	20241112	205300	103647665	2090	2090	2090	2090	0
39	20241112	205200	103647665	2090	2090	2090	2090	0
40	20241112	205100	103647665	2090	2090	2090	2090	0
41	20241112	205000	103647665	2090	2090	2090	2090	0
42	20241112	204900	103647665	2090	2090	2090	2090	0
43	20241112	204800	103647665	2090	2090	2090	2090	0
44	20241112	204700	103647665	2090	2090	2090	2090	0
45	20241112	204600	103647665	2090	2090	2090	2090	0
46	20241112	204500	103647665	2090	2090	2090	2090	0
47	20241112	204400	103647665	2090	2090	2090	2090	0
48	20241112	204300	103647665	2090	2090	2090	2090	0
49	20241112	204200	103647665	2090	2090	2090	2090	0
50	20241112	204100	103647665	2090	2090	2090	2090	0
51	20241112	204000	103647665	2090	2090	2090	2090	0
52	20241112	203900	103647665	2090	2090	2090	2090	0
53	20241112	203800	103647665	2090	2090	2090	2090	0
54	20241112	203700	103647665	2090	2090	2090	2090	0
55	20241112	203600	103647665	2090	2090	2090	2090	0
56	20241112	203500	103647665	2090	2090	2090	2090	0
57	20241112	203400	103647665	2090	2090	2090	2090	0
58	20241112	203300	103647665	2090	2090	2090	2090	0
59	20241112	203200	103647665	2090	2090	2090	2090	0
60	20241112	203100	103647665	2090	2090	2090	2090	0
61	20241112	203000	103647665	2090	2090	2090	2090	0
62	20241112	202900	103647665	2090	2090	2090	2090	20
63	20241112	202800	103647665	2090	2090	2090	2090	0
64	20241112	202700	103647665	2090	2090	2090	2090	0
65	20241112	202600	103647665	2090	2090	2090	2090	0
66	20241112	202500	103647665	2090	2090	2090	2090	0
67	20241112	202400	103647665	2090	2090	2090	2090	0
68	20241112	202300	103647665	2090	2090	2090	2090	0
69	20241112	202200	103647665	2090	2090	2090	2090	0
70	20241112	202100	103647665	2090	2090	2090	2090	0
71	20241112	202000	103647665	2090	2090	2090	2090	0
72	20241112	201900	103647665	2090	2090	2090	2090	0
73	20241112	201800	103647665	2090	2090	2090	2090	0
74	20241112	201700	103647665	2090	2090	2090	2090	0
75	20241112	201600	103647665	2090	2090	2090	2090	0
76	20241112	201500	103647665	2090	2090	2090	2090	0
77	20241112	201400	103647665	2090	2090	2090	2090	0
78	20241112	201300	103647665	2090	2090	2090	2090	0
79	20241112	201200	103647665	2090	2090	2090	2090	0
80	20241112	201100	103647665	2090	2090	2090	2090	0
81	20241112	201000	103647665	2090	2090	2090	2090	0
82	20241112	200900	103647665	2090	2090	2090	2090	0
83	20241112	200800	103647665	2090	2090	2090	2090	0
84	20241112	200700	103647665	2090	2090	2090	2090	0
85	20241112	200600	103647665	2090	2090	2090	2090	0
86	20241112	200500	103647665	2090	2090	2090	2090	0
87	20241112	200400	103647665	2090	2090	2090	2090	0
88	20241112	200300	103647665	2090	2090	2090	2090	0
89	20241112	200200	103647665	2090	2090	2090	2090	0
90	20241112	200100	103647665	2090	2090	2090	2090	0
91	20241112	200000	103647665	2090	2090	2090	2090	0
92	20241112	195900	103647665	2090	2090	2090	2090	20
93	20241112	195800	103647665	2090	2090	2090	2090	0
94	20241112	195700	103647665	2090	2090	2090	2090	0
95	20241112	195600	103647665	2090	2090	2090	2090	0
96	20241112	195500	103647665	2090	2090	2090	2090	0
97	20241112	195400	103647665	2090	2090	2090	2090	0
98	20241112	195300	103647665	2090	2090	2090	2090	0
99	20241112	195200	103647665	2090	2090	2090	2090	0
100	20241112	195100	103647665	2090	2090	2090	2090	0
101	20241112	195000	103647665	2090	2090	2090	2090	0
102	20241112	194900	103647665	2090	2090	2090	2090	0
103	20241112	194800	103647665	2090	2090	2090	2090	0
104	20241112	194700	103647665	2090	2090	2090	2090	0
105	20241112	194600	103647665	2090	2090	2090	2090	0
106	20241112	194500	103647665	2090	2090	2090	2090	0
107	20241112	194400	103647665	2090	2090	2090	2090	0
108	20241112	194300	103647665	2090	2090	2090	2090	0
109	20241112	194200	103647665	2090	2090	2090	2090	0
110	20241112	194100	103647665	2090	2090	2090	2090	0
111	20241112	194000	103647665	2090	2090	2090	2090	0
112	20241112	193900	103647665	2090	2090	2090	2090	0
113	20241112	193800	103647665	2090	2090	2090	2090	0
114	20241112	193700	103647665	2090	2090	2090	2090	0
115	20241112	193600	103647665	2090	2090	2090	2090	0
116	20241112	193500	103647665	2090	2090	2090	2090	0
117	20241112	193400	103647665	2090	2090	2090	2090	0
118	20241112	193300	103647665	2090	2090	2090	2090	0
119	20241112	193200	103647665	2090	2090	2090	2090	0
120	20241112	193100	103647665	2090	2090	2090	2090	0
121	20241112	193000	103647665	2090	2090	2090	2090	0
122	20241112	192900	103647665	2090	2090	2090	2090	20
123	20241112	192800	103647665	2090	2090	2090	2090	0
124	20241112	192700	103647665	2090	2090	2090	2090	0
125	20241112	192600	103647665	2090	2090	2090	2090	0
126	20241112	192500	103647665	2090	2090	2090	2090	0
127	20241112	192400	103647665	2090	2090	2090	2090	0
128	20241112	192300	103647665	2090	2090	2090	2090	0
129	20241112	192200	103647665	2090	2090	2090	2090	0
130	20241112	192100	103647665	2090	2090	2090	2090	0
131	20241112	192000	103647665	2090	2090	2090	2090	0
132	20241112	191900	103647665	2090	2090	2090	2090	0
133	20241112	191800	103647665	2090	2090	2090	2090	0
134	20241112	191700	103647665	2090	2090	2090	2090	0
135	20241112	191600	103647665	2090	2090	2090	2090	0
136	20241112	191500	103647665	2090	2090	2090	2090	0
137	20241112	191400	103647665	2090	2090	2090	2090	0
138	20241112	191300	103647665	2090	2090	2090	2090	0
139	20241112	191200	103647665	2090	2090	2090	2090	0
140	20241112	191100	103647665	2090	2090	2090	2090	0
141	20241112	191000	103647665	2090	2090	2090	2090	0
142	20241112	190900	103647665	2090	2090	2090	2090	0
143	20241112	190800	103647665	2090	2090	2090	2090	0
144	20241112	190700	103647665	2090	2090	2090	2090	0
145	20241112	190600	103647665	2090	2090	2090	2090	0
146	20241112	190500	103647665	2090	2090	2090	2090	0
147	20241112	190400	103647665	2090	2090	2090	2090	0
148	20241112	190300	103647665	2090	2090	2090	2090	0
149	20241112	190200	103647665	2090	2090	2090	2090	0
150	20241112	190100	103647665	2090	2090	2090	2090	0
151	20241112	190000	103647665	2090	2090	2090	2090	0
152	20241112	185900	103647665	2090	2090	2090	2090	20
153	20241112	185800	103647665	2090	2090	2090	2090	0
154	20241112	185700	103647665	2090	2090	2090	2090	0
155	20241112	185600	103647665	2090	2090	2090	2090	0
156	20241112	185500	103647665	2090	2090	2090	2090	0
157	20241112	185400	103647665	2090	2090	2090	2090	0
158	20241112	185300	103647665	2090	2090	2090	2090	0
159	20241112	185200	103647665	2090	2090	2090	2090	0
160	20241112	185100	103647665	2090	2090	2090	2090	0
161	20241112	185000	103647665	2090	2090	2090	2090	0
162	20241112	184900	103647665	2090	2090	2090	2090	0
163	20241112	184800	103647665	2090	2090	2090	2090	0
164	20241112	184700	103647665	2090	2090	2090	2090	0
165	20241112	184600	103647665	2090	2090	2090	2090	0
166	20241112	184500	103647665	2090	2090	2090	2090	0
167	20241112	184400	103647665	2090	2090	2090	2090	0
168	20241112	184300	103647665	2090	2090	2090	2090	0
169	20241112	184200	103647665	2090	2090	2090	2090	0
170	20241112	184100	103647665	2090	2090	2090	2090	0
171	20241112	184000	103647665	2090	2090	2090	2090	0
172	20241112	183900	103647665	2090	2090	2090	2090	0
173	20241112	183800	103647665	2090	2090	2090	2090	0
174	20241112	183700	103647665	2090	2090	2090	2090	0
175	20241112	183600	103647665	2090	2090	2090	2090	0
176	20241112	183500	103647665	2090	2090	2090	2090	0
177	20241112	183400	103647665	2090	2090	2090	2090	0
178	20241112	183300	103647665	2090	2090	2090	2090	0
179	20241112	183200	103647665	2090	2090	2090	2090	0
180	20241112	183100	103647665	2090	2090	2090	2090	0
181	20241112	183000	103647665	2090	2090	2090	2090	0
182	20241112	182900	103647665	2090	2090	2090	2090	20
183	20241112	182800	103647665	2090	2090	2090	2090	0
184	20241112	182700	103647665	2090	2090	2090	2090	0
185	20241112	182600	103647665	2090	2090	2090	2090	0
186	20241112	182500	103647665	2090	2090	2090	2090	0
187	20241112	182400	103647665	2090	2090	2090	2090	0
188	20241112	182300	103647665	2090	2090	2090	2090	0
189	20241112	182200	103647665	2090	2090	2090	2090	0
190	20241112	182100	103647665	2090	2090	2090	2090	0
191	20241112	182000	103647665	2090	2090	2090	2090	0
192	20241112	181900	103647665	2090	2090	2090	2090	0
193	20241112	181800	103647665	2090	2090	2090	2090	0
194	20241112	181700	103647665	2090	2090	2090	2090	0
195	20241112	181600	103647665	2090	2090	2090	2090	0
196	20241112	181500	103647665	2090	2090	2090	2090	0
197	20241112	181400	103647665	2090	2090	2090	2090	0
198	20241112	181300	103647665	2090	2090	2090	2090	0
199	20241112	181200	103647665	2090	2090	2090	2090	0
200	20241112	181100	103647665	2090	2090	2090	2090	0
201	20241112	181000	103647665	2090	2090	2090	2090	0
202	20241112	180900	103647665	2090	2090	2090	2090	0
203	20241112	180800	103647665	2090	2090	2090	2090	0
204	20241112	180700	103647665	2090	2090	2090	2090	0
205	20241112	180600	103647665	2090	2090	2090	2090	0
206	20241112	180500	103647665	2090	2090	2090	2090	0
207	20241112	180400	103647665	2090	2090	2090	2090	0
208	20241112	180300	103647665	2090	2090	2090	2090	0
209	20241112	180200	103647665	2090	2090	2090	2090	0
210	20241112	180100	103647665	2090	2090	2090	2090	0
211	20241112	180000	103647665	2090	2090	2090	2090	0
212	20241112	175900	103647665	2090	2090	2090	2090	20
213	20241112	175800	103647665	2090	2090	2090	2090	0
214	20241112	175700	103647665	2090	2090	2090	2090	0
215	20241112	175600	103647665	2090	2090	2090	2090	0
216	20241112	175500	103647665	2090	2090	2090	2090	0
217	20241112	175400	103647665	2090	2090	2090	2090	0
218	20241112	175300	103647665	2090	2090	2090	2090	0
219	20241112	175200	103647665	2090	2090	2090	2090	0
220	20241112	175100	103647665	2090	2090	2090	2090	0
221	20241112	175000	103647665	2090	2090	2090	2090	0
222	20241112	174900	103647665	2090	2090	2090	2090	0
223	20241112	174800	103647665	2090	2090	2090	2090	0
224	20241112	174700	103647665	2090	2090	2090	2090	0
225	20241112	174600	103647665	2090	2090	2090	2090	0
226	20241112	174500	103647665	2090	2090	2090	2090	0
227	20241112	174400	103647665	2090	2090	2090	2090	0
228	20241112	174300	103647665	2090	2090	2090	2090	0
229	20241112	174200	103647665	2090	2090	2090	2090	0
230	20241112	174100	103647665	2090	2090	2090	2090	0
231	20241112	174000	103647665	2090	2090	2090	2090	0
232	20241112	173900	103647665	2090	2090	2090	2090	0
233	20241112	173800	103647665	2090	2090	2090	2090	0
234	20241112	173700	103647665	2090	2090	2090	2090	0
235	20241112	173600	103647665	2090	2090	2090	2090	0
236	20241112	173500	103647665	2090	2090	2090	2090	0
237	20241112	173400	103647665	2090	2090	2090	2090	0
238	20241112	173300	103647665	2090	2090	2090	2090	0
239	20241112	173200	103647665	2090	2090	2090	2090	0
240	20241112	173100	103647665	2090	2090	2090	2090	0
241	20241112	173000	103647665	2090	2090	2090	2090	0
242	20241112	172900	103647665	2090	2090	2090	2090	20
243	20241112	172800	103647665	2090	2090	2090	2090	0
244	20241112	172700	103647665	2090	2090	2090	2090	0
245	20241112	172600	103647665	2090	2090	2090	2090	0
246	20241112	172500	103647665	2090	2090	2090	2090	0
247	20241112	172400	103647665	2090	2090	2090	2090	0
248	20241112	172300	103647665	2090	2090	2090	2090	0
249	20241112	172200	103647665	2090	2090	2090	2090	0
250	20241112	172100	103647665	2090	2090	2090	2090	0
251	20241112	172000	103647665	2090	2090	2090	2090	0
252	20241112	171900	103647665	2090	2090	2090	2090	0
253	20241112	171800	103647665	2090	2090	2090	2090	0
254	20241112	171700	103647665	2090	2090	2090	2090	0
255	20241112	171600	103647665	2090	2090	2090	2090	0
256	20241112	171500	103647665	2090	2090	2090	2090	0
257	20241112	171400	103647665	2090	2090	2090	2090	0
258	20241112	171300	103647665	2090	2090	2090	2090	0
259	20241112	171200	103647665	2090	2090	2090	2090	0
260	20241112	171100	103647665	2090	2090	2090	2090	0
261	20241112	171000	103647665	2090	2090	2090	2090	0
262	20241112	170900	103647665	2090	2090	2090	2090	0
263	20241112	170800	103647665	2090	2090	2090	2090	0
264	20241112	170700	103647665	2090	2090	2090	2090	0
265	20241112	170600	103647665	2090	2090	2090	2090	0
266	20241112	170500	103647665	2090	2090	2090	2090	0
267	20241112	170400	103647665	2090	2090	2090	2090	0
268	20241112	170300	103647665	2090	2090	2090	2090	0
269	20241112	170200	103647665	2090	2090	2090	2090	0
270	20241112	170100	103647665	2090	2090	2090	2090	0
271	20241112	170000	103647665	2090	2090	2090	2090	0
272	20241112	165900	103647665	2090	2090	2090	2090	20
273	20241112	165800	103647665	2090	2090	2090	2090	0
274	20241112	165700	103647665	2090	2090	2090	2090	0
275	20241112	165600	103647665	2090	2090	2090	2090	0
276	20241112	165500	103647665	2090	2090	2090	2090	0
277	20241112	165400	103647665	2090	2090	2090	2090	0
278	20241112	165300	103647665	2090	2090	2090	2090	0
279	20241112	165200	103647665	2090	2090	2090	2090	0
280	20241112	165100	103647665	2090	2090	2090	2090	0
281	20241112	165000	103647665	2090	2090	2090	2090	0
282	20241112	164900	103647665	2090	2090	2090	2090	0
283	20241112	164800	103647665	2090	2090	2090	2090	0
284	20241112	164700	103647665	2090	2090	2090	2090	0
285	20241112	164600	103647665	2090	2090	2090	2090	0
286	20241112	164500	103647665	2090	2090	2090	2090	0
287	20241112	164400	103647665	2090	2090	2090	2090	0
288	20241112	164300	103647665	2090	2090	2090	2090	0
289	20241112	164200	103647665	2090	2090	2090	2090	0
290	20241112	164100	103647665	2090	2090	2090	2090	0
291	20241112	164000	103647665	2090	2090	2090	2090	0
292	20241112	163900	103647665	2090	2090	2090	2090	0
293	20241112	163800	103647665	2090	2090	2090	2090	0
294	20241112	163700	103647665	2090	2090	2090	2090	0
295	20241112	163600	103647665	2090	2090	2090	2090	0
296	20241112	163500	103647665	2090	2090	2090	2090	0
297	20241112	163400	103647665	2090	2090	2090	2090	0
298	20241112	163300	103647665	2090	2090	2090	2090	0
299	20241112	163200	103647665	2090	2090	2090	2090	0
300	20241112	163100	103647665	2090	2090	2090	2090	0
301	20241112	163000	103647665	2090	2090	2090	2090	0
302	20241112	162900	103647665	2090	2090	2090	2090	20
303	20241112	162800	103647665	2090	2090	2090	2090	0
304	20241112	162700	103647665	2090	2090	2090	2090	0
305	20241112	162600	103647665	2090	2090	2090	2090	0
306	20241112	162500	103647665	2090	2090	2090	2090	0
307	20241112	162400	103647665	2090	2090	2090	2090	0
308	20241112	162300	103647665	2090	2090	2090	2090	0
309	20241112	162200	103647665	2090	2090	2090	2090	0
310	20241112	162100	103647665	2090	2090	2090	2090	0
311	20241112	162000	103647665	2090	2090	2090	2090	0
312	20241112	161900	103647665	2090	2090	2090	2090	0
313	20241112	161800	103647665	2090	2090	2090	2090	0
314	20241112	161700	103647665	2090	2090	2090	2090	0
315	20241112	161600	103647665	2090	2090	2090	2090	0
316	20241112	161500	103647665	2090	2090	2090	2090	0
317	20241112	161400	103647665	2090	2090	2090	2090	0
318	20241112	161300	103647665	2090	2090	2090	2090	0
319	20241112	161200	103647665	2090	2090	2090	2090	0
320	20241112	161100	103647665	2090	2090	2090	2090	0
321	20241112	161000	103647665	2090	2090	2090	2090	0
322	20241112	160900	103647665	2090	2090	2090	2090	0
323	20241112	160800	103647665	2090	2090	2090	2090	0
324	20241112	160700	103647665	2090	2090	2090	2090	0
325	20241112	160600	103647665	2090	2090	2090	2090	0
326	20241112	160500	103647665	2090	2090	2090	2090	0
327	20241112	160400	103647665	2090	2090	2090	2090	0
328	20241112	160300	103647665	2090	2090	2090	2090	0
329	20241112	160200	103647665	2090	2090	2090	2090	0
330	20241112	160100	103647665	2090	2090	2090	2090	0
331	20241112	160000	103647665	2090	2090	2090	2090	0
332	20241112	155900	103647665	2090	2090	2090	2090	20
333	20241112	155800	103647665	2090	2090	2090	2090	0
334	20241112	155700	103647665	2090	2090	2090	2090	0
335	20241112	155600	103647665	2090	2090	2090	2090	0
336	20241112	155500	103647665	2090	2090	2090	2090	0
337	20241112	155400	103647665	2090	2090	2090	2090	0
338	20241112	155300	103647665	2090	2090	2090	2090	0
339	20241112	155200	103647665	2090	2090	2090	2090	0
340	20241112	155100	103647665	2090	2090	2090	2090	0
341	20241112	155000	103647665	2090	2090	2090	2090	0
342	20241112	154900	103647665	2090	2090	2090	2090	0
343	20241112	154800	103647665	2090	2090	2090	2090	0
344	20241112	154700	103647665	2090	2090	2090	2090	0
345	20241112	154600	103647665	2090	2090	2090	2090	0
346	20241112	154500	103647665	2090	2090	2090	2090	0
347	20241112	154400	103647665	2090	2090	2090	2090	0
348	20241112	154300	103647665	2090	2090	2090	2090	0
349	20241112	154200	103647665	2090	2090	2090	2090	0
350	20241112	154100	103647665	2090	2090	2090	2090	0
351	20241112	154000	103647665	2090	2090	2090	2090	0
352	20241112	153900	103647665	2090	2090	2090	2090	0
353	20241112	153800	103647665	2090	2090	2090	2090	0
354	20241112	153700	103647665	2090	2090	2090	2090	0
355	20241112	153600	103647665	2090	2090	2090	2090	0
356	20241112	153500	103647665	2090	2090	2090	2090	0
357	20241112	153400	103647665	2090	2090	2090	2090	0
358	20241112	153300	103647665	2090	2090	2090	2090	0
359	20241112	153200	103647665	2090	2090	2090	2090	0
360	20241112	153100	103647665	2090	2090	2090	2090	0
361	20241112	153000	103647665	2090	2090	2090	2090	20
362	20241112	152900	103605865	2075	2075	2075	2075	0
363	20241112	152800	103605865	2075	2075	2075	2075	0
364	20241112	152700	103605865	2075	2075	2075	2075	0
365	20241112	152600	103605865	2075	2075	2075	2075	0
366	20241112	152500	103605865	2075	2075	2075	2075	0
367	20241112	152400	103605865	2075	2075	2075	2075	0
368	20241112	152300	103605865	2075	2075	2075	2075	0
369	20241112	152200	103605865	2075	2075	2075	2075	0
370	20241112	152100	103605865	2075	2075	2075	2075	0
371	20241112	152000	103605865	2075	2075	2075	2075	0
372	20241112	151900	103605865	2075	2075	2075	2075	0
373	20241112	151800	103605865	2075	2075	2075	2075	0
374	20241112	151700	103605865	2075	2075	2075	2075	0
375	20241112	151600	103605865	2075	2075	2075	2075	0
376	20241112	151500	103605865	2075	2075	2075	2075	0
377	20241112	151400	103605865	2075	2075	2075	2075	0
378	20241112	151300	103605865	2075	2075	2075	2075	0
379	20241112	151200	103605865	2075	2075	2075	2075	0
380	20241112	151100	103605865	2075	2075	2075	2075	0
381	20241112	151000	103605865	2075	2075	2075	2075	0
382	20241112	150900	103605865	2075	2075	2075	2075	0
383	20241112	150800	103605865	2075	2075	2075	2075	0
384	20241112	150700	103605865	2075	2075	2075	2075	0
385	20241112	150600	103605865	2075	2075	2075	2075	0
386	20241112	150500	103605865	2075	2075	2075	2075	0
387	20241112	150400	103605865	2075	2075	2075	2075	0
388	20241112	150300	103605865	2075	2075	2075	2075	0
389	20241112	150200	103605865	2075	2075	2075	2075	0
390	20241112	150100	103605865	2075	2075	2075	2075	0
391	20241112	150000	103605865	2075	2075	2075	2075	0
392	20241112	145900	103605865	2075	2075	2075	2075	0
393	20241112	145800	103605865	2075	2075	2075	2075	0
394	20241112	145700	103605865	2075	2075	2075	2075	0
395	20241112	145600	103605865	2075	2075	2075	2075	4
396	20241112	145500	103597565	2075	2075	2075	2075	0
397	20241112	145400	103597565	2075	2075	2075	2075	4
398	20241112	145300	103589265	2075	2075	2075	2075	0
399	20241112	145200	103589265	2075	2075	2075	2075	4
400	20241112	145100	103580965	2075	2075	2075	2075	4
401	20241112	145000	103572665	2075	2075	2075	2075	0
402	20241112	144900	103572665	2075	2075	2075	2075	4
403	20241112	144800	103564365	2075	2075	2075	2075	0
404	20241112	144700	103564365	2075	2075	2075	2075	4
405	20241112	144600	103556065	2075	2075	2075	2075	4
406	20241112	144500	103547765	2075	2075	2075	2075	0
407	20241112	144400	103547765	2075	2075	2075	2075	4
408	20241112	144300	103539465	2075	2075	2075	2075	0
409	20241112	144200	103539465	2075	2075	2075	2075	4
410	20241112	144100	103531165	2075	2075	2075	2075	0
411	20241112	144000	103531165	2075	2075	2075	2075	4
412	20241112	143900	103522865	2075	2075	2075	2075	4
413	20241112	143800	103514565	2075	2075	2075	2075	0
414	20241112	143700	103514565	2075	2075	2075	2075	4
415	20241112	143600	103506265	2075	2075	2075	2075	0
416	20241112	143500	103506265	2075	2075	2075	2075	4
417	20241112	143400	103497965	2075	2075	2075	2075	0
418	20241112	143300	103497965	2075	2075	2075	2075	4
419	20241112	143200	103489665	2075	2075	2075	2075	4
420	20241112	143100	103481365	2090	2080	2090	2075	39619
421	20241112	143000	21187775	2080	2080	2080	2080	4
422	20241112	142900	21179455	2080	2080	2080	2080	0
423	20241112	142800	21179455	2080	2080	2080	2080	4
424	20241112	142700	21171135	2080	2080	2080	2080	4
425	20241112	142600	21162815	2080	2080	2080	2080	0
426	20241112	142500	21162815	2080	2080	2080	2080	4
427	20241112	142400	21154495	2080	2080	2080	2080	0
428	20241112	142300	21154495	2080	2080	2080	2080	4
429	20241112	142200	21146175	2080	2080	2080	2080	0
430	20241112	142100	21146175	2080	2080	2080	2080	4
431	20241112	142000	21137855	2080	2080	2080	2080	4
432	20241112	141900	21129535	2080	2080	2080	2080	0
433	20241112	141800	21129535	2080	2080	2080	2080	4
434	20241112	141700	21121215	2080	2080	2080	2080	0
435	20241112	141600	21121215	2080	2080	2080	2080	4
436	20241112	141500	21112895	2090	2080	2090	2080	560
437	20241112	141400	19942535	2090	2090	2090	2090	0
438	20241112	141300	19942535	2090	2080	2090	2080	5
439	20241112	141200	19932125	2080	2080	2080	2080	0
440	20241112	141100	19932125	2080	2080	2080	2080	4
441	20241112	141000	19923805	2080	2080	2080	2080	4
442	20241112	140900	19915485	2090	2090	2090	2090	1
443	20241112	140800	19913395	2080	2080	2080	2080	4
444	20241112	140700	19905075	2080	2080	2080	2080	0
445	20241112	140600	19905075	2080	2080	2080	2080	4
446	20241112	140500	19896755	2080	2080	2080	2080	0
447	20241112	140400	19896755	2080	2080	2080	2080	4
448	20241112	140300	19888435	2090	2080	2090	2080	5
449	20241112	140200	19878025	2080	2080	2080	2080	0
450	20241112	140100	19878025	2080	2080	2080	2080	4
451	20241112	140000	19869705	2090	2090	2090	2090	0
452	20241112	135900	19869705	2090	2080	2090	2080	5
453	20241112	135800	19859295	2080	2080	2080	2080	4
454	20241112	135700	19850975	2080	2080	2080	2080	0
455	20241112	135600	19850975	2080	2080	2080	2080	4
456	20241112	135500	19842655	2080	2080	2080	2080	0
457	20241112	135400	19842655	2080	2080	2080	2080	0
458	20241112	135300	19842655	2080	2080	2080	2080	0
459	20241112	135200	19842655	2080	2080	2080	2080	0
460	20241112	135100	19842655	2080	2080	2080	2080	0
461	20241112	135000	19842655	2080	2080	2080	2080	0
462	20241112	134900	19842655	2080	2080	2080	2080	0
463	20241112	134800	19842655	2080	2080	2080	2080	0
464	20241112	134700	19842655	2080	2080	2080	2080	0
465	20241112	134600	19842655	2080	2080	2080	2080	0
466	20241112	134500	19842655	2080	2080	2080	2080	0
467	20241112	134400	19842655	2080	2080	2080	2080	0
468	20241112	134300	19842655	2080	2080	2080	2080	0
469	20241112	134200	19842655	2080	2080	2080	2080	3
470	20241112	134100	19836415	2080	2080	2080	2080	0
471	20241112	134000	19836415	2080	2080	2080	2080	0
472	20241112	133900	19836415	2080	2080	2080	2080	0
473	20241112	133800	19836415	2080	2080	2080	2080	0
474	20241112	133700	19836415	2080	2080	2080	2080	0
475	20241112	133600	19836415	2080	2080	2080	2080	0
476	20241112	133500	19836415	2080	2080	2080	2080	0
477	20241112	133400	19836415	2080	2080	2080	2080	0
478	20241112	133300	19836415	2080	2080	2080	2080	0
479	20241112	133200	19836415	2080	2080	2080	2080	0
480	20241112	133100	19836415	2080	2080	2080	2080	0
481	20241112	133000	19836415	2080	2080	2080	2080	0
482	20241112	132900	19836415	2080	2080	2080	2080	0
483	20241112	132800	19836415	2080	2080	2080	2080	0
484	20241112	132700	19836415	2080	2080	2080	2080	0
485	20241112	132600	19836415	2080	2080	2080	2080	0
486	20241112	132500	19836415	2080	2080	2080	2080	0
487	20241112	132400	19836415	2080	2080	2080	2080	0
488	20241112	132300	19836415	2080	2080	2080	2080	0
489	20241112	132200	19836415	2080	2080	2080	2080	0
490	20241112	132100	19836415	2080	2080	2080	2080	0
491	20241112	132000	19836415	2080	2080	2080	2080	0
492	20241112	131900	19836415	2080	2080	2080	2080	0
493	20241112	131800	19836415	2080	2080	2080	2080	0
494	20241112	131700	19836415	2080	2080	2080	2080	0
495	20241112	131600	19836415	2080	2080	2080	2080	0
496	20241112	131500	19836415	2080	2080	2080	2080	0
497	20241112	131400	19836415	2080	2080	2080	2080	0
498	20241112	131300	19836415	2080	2080	2080	2080	0
499	20241112	131200	19836415	2080	2080	2080	2080	0
500	20241112	131100	19836415	2080	2080	2080	2080	0
501	20241112	131000	19836415	2080	2080	2080	2080	0
502	20241112	130900	19836415	2080	2080	2080	2080	0
503	20241112	130800	19836415	2080	2080	2080	2080	0
504	20241112	130700	19836415	2080	2080	2080	2080	0
505	20241112	130600	19836415	2080	2080	2080	2080	0
506	20241112	130500	19836415	2080	2080	2080	2080	0
507	20241112	130400	19836415	2080	2080	2080	2080	0
508	20241112	130300	19836415	2080	2080	2080	2080	0
509	20241112	130200	19836415	2080	2080	2080	2080	0
510	20241112	130100	19836415	2080	2080	2080	2080	0
511	20241112	130000	19836415	2080	2080	2080	2080	0
512	20241112	125900	19836415	2080	2080	2080	2080	0
513	20241112	125800	19836415	2080	2080	2080	2080	0
514	20241112	125700	19836415	2080	2080	2080	2080	0
515	20241112	125600	19836415	2080	2080	2080	2080	0
516	20241112	125500	19836415	2080	2080	2080	2080	0
517	20241112	125400	19836415	2080	2080	2080	2080	0
518	20241112	125300	19836415	2080	2080	2080	2080	0
519	20241112	125200	19836415	2080	2080	2080	2080	0
520	20241112	125100	19836415	2080	2080	2080	2080	0
521	20241112	125000	19836415	2080	2080	2080	2080	0
522	20241112	124900	19836415	2080	2080	2080	2080	0
523	20241112	124800	19836415	2080	2080	2080	2080	0
524	20241112	124700	19836415	2080	2080	2080	2080	0
525	20241112	124600	19836415	2080	2080	2080	2080	0
526	20241112	124500	19836415	2080	2080	2080	2080	0
527	20241112	124400	19836415	2080	2080	2080	2080	0
528	20241112	124300	19836415	2080	2080	2080	2080	0
529	20241112	124200	19836415	2080	2080	2080	2080	0
530	20241112	124100	19836415	2080	2080	2080	2080	0
531	20241112	124000	19836415	2080	2080	2080	2080	0
532	20241112	123900	19836415	2080	2080	2080	2080	0
533	20241112	123800	19836415	2080	2080	2080	2080	0
534	20241112	123700	19836415	2080	2080	2080	2080	0
535	20241112	123600	19836415	2080	2080	2080	2080	0
536	20241112	123500	19836415	2080	2080	2080	2080	0
537	20241112	123400	19836415	2080	2080	2080	2080	0
538	20241112	123300	19836415	2080	2080	2080	2080	0
539	20241112	123200	19836415	2080	2080	2080	2080	0
540	20241112	123100	19836415	2080	2080	2080	2080	0
541	20241112	123000	19836415	2080	2080	2080	2080	0
542	20241112	122900	19836415	2080	2080	2080	2080	0
543	20241112	122800	19836415	2080	2080	2080	2080	0
544	20241112	122700	19836415	2080	2080	2080	2080	0
545	20241112	122600	19836415	2080	2080	2080	2080	0
546	20241112	122500	19836415	2080	2080	2080	2080	0
547	20241112	122400	19836415	2080	2080	2080	2080	0
548	20241112	122300	19836415	2080	2080	2080	2080	0
549	20241112	122200	19836415	2080	2080	2080	2080	0
550	20241112	122100	19836415	2080	2080	2080	2080	0
551	20241112	122000	19836415	2080	2080	2080	2080	0
552	20241112	121900	19836415	2080	2080	2080	2080	0
553	20241112	121800	19836415	2080	2080	2080	2080	0
554	20241112	121700	19836415	2080	2080	2080	2080	0
555	20241112	121600	19836415	2080	2080	2080	2080	0
556	20241112	121500	19836415	2080	2080	2080	2080	0
557	20241112	121400	19836415	2080	2080	2080	2080	0
558	20241112	121300	19836415	2080	2080	2080	2080	0
559	20241112	121200	19836415	2080	2080	2080	2080	0
560	20241112	121100	19836415	2080	2080	2080	2080	0
561	20241112	121000	19836415	2080	2080	2080	2080	0
562	20241112	120900	19836415	2080	2080	2080	2080	0
563	20241112	120800	19836415	2080	2080	2080	2080	0
564	20241112	120700	19836415	2080	2080	2080	2080	0
565	20241112	120600	19836415	2080	2080	2080	2080	0
566	20241112	120500	19836415	2080	2080	2080	2080	0
567	20241112	120400	19836415	2080	2080	2080	2080	0
568	20241112	120300	19836415	2080	2080	2080	2080	0
569	20241112	120200	19836415	2080	2080	2080	2080	0
570	20241112	120100	19836415	2080	2080	2080	2080	0
571	20241112	120000	19836415	2080	2080	2080	2080	0
572	20241112	115900	19836415	2080	2080	2080	2080	0
573	20241112	115800	19836415	2080	2080	2080	2080	0
574	20241112	115700	19836415	2080	2080	2080	2080	0
575	20241112	115600	19836415	2080	2080	2080	2080	0
576	20241112	115500	19836415	2080	2080	2080	2080	0
577	20241112	115400	19836415	2080	2080	2080	2080	0
578	20241112	115300	19836415	2080	2080	2080	2080	0
579	20241112	115200	19836415	2080	2080	2080	2080	0
580	20241112	115100	19836415	2080	2080	2080	2080	0
581	20241112	115000	19836415	2080	2080	2080	2080	0
582	20241112	114900	19836415	2080	2080	2080	2080	0
583	20241112	114800	19836415	2080	2080	2080	2080	0
584	20241112	114700	19836415	2080	2080	2080	2080	0
585	20241112	114600	19836415	2080	2080	2080	2080	0
586	20241112	114500	19836415	2080	2080	2080	2080	0
587	20241112	114400	19836415	2080	2080	2080	2080	0
588	20241112	114300	19836415	2080	2080	2080	2080	0
589	20241112	114200	19836415	2080	2080	2080	2080	0
590	20241112	114100	19836415	2080	2080	2080	2080	0
591	20241112	114000	19836415	2080	2080	2080	2080	0
592	20241112	113900	19836415	2080	2080	2080	2080	0
593	20241112	113800	19836415	2080	2080	2080	2080	0
594	20241112	113700	19836415	2080	2080	2080	2080	0
595	20241112	113600	19836415	2080	2080	2080	2080	0
596	20241112	113500	19836415	2080	2080	2080	2080	0
597	20241112	113400	19836415	2080	2080	2080	2080	0
598	20241112	113300	19836415	2080	2080	2080	2080	0
599	20241112	113200	19836415	2080	2080	2080	2080	0
600	20241112	113100	19836415	2080	2080	2080	2080	0
601	20241112	113000	19836415	2080	2080	2080	2080	0
602	20241112	112900	19836415	2080	2080	2080	2080	0
603	20241112	112800	19836415	2080	2080	2080	2080	0
604	20241112	112700	19836415	2080	2080	2080	2080	0
605	20241112	112600	19836415	2080	2080	2080	2080	0
606	20241112	112500	19836415	2080	2080	2080	2080	0
607	20241112	112400	19836415	2080	2080	2080	2080	0
608	20241112	112300	19836415	2080	2080	2080	2080	0
609	20241112	112200	19836415	2080	2080	2080	2080	0
610	20241112	112100	19836415	2080	2085	2085	2080	8000
611	20241112	112000	3168505	2090	2090	2090	2090	0
612	20241112	111900	3168505	2090	2090	2090	2090	0
613	20241112	111800	3168505	2090	2090	2090	2090	0
614	20241112	111700	3168505	2090	2090	2090	2090	0
615	20241112	111600	3168505	2090	2090	2090	2090	0
616	20241112	111500	3168505	2090	2090	2090	2090	0
617	20241112	111400	3168505	2090	2090	2090	2090	0
618	20241112	111300	3168505	2090	2090	2090	2090	0
619	20241112	111200	3168505	2090	2090	2090	2090	0
620	20241112	111100	3168505	2090	2090	2090	2090	0
621	20241112	111000	3168505	2090	2090	2090	2090	0
622	20241112	110900	3168505	2090	2090	2090	2090	0
623	20241112	110800	3168505	2090	2090	2090	2090	0
624	20241112	110700	3168505	2090	2090	2090	2090	0
625	20241112	110600	3168505	2090	2090	2090	2090	0
626	20241112	110500	3168505	2090	2090	2090	2090	0
627	20241112	110400	3168505	2090	2090	2090	2090	0
628	20241112	110300	3168505	2090	2090	2090	2090	0
629	20241112	110200	3168505	2090	2090	2090	2090	0
630	20241112	110100	3168505	2090	2090	2090	2090	0
631	20241112	110000	3168505	2090	2090	2090	2090	0
632	20241112	105900	3168505	2090	2090	2090	2090	0
633	20241112	105800	3168505	2090	2090	2090	2090	1
634	20241112	105700	3166415	2085	2085	2085	2085	0
635	20241112	105600	3166415	2085	2085	2085	2085	0
636	20241112	105500	3166415	2085	2085	2085	2085	0
637	20241112	105400	3166415	2085	2085	2085	2085	0
638	20241112	105300	3166415	2085	2085	2085	2085	0
639	20241112	105200	3166415	2085	2085	2085	2085	0
640	20241112	105100	3166415	2085	2085	2085	2085	0
641	20241112	105000	3166415	2085	2085	2085	2085	0
642	20241112	104900	3166415	2085	2085	2085	2085	0
643	20241112	104800	3166415	2085	2085	2085	2085	0
644	20241112	104700	3166415	2085	2085	2085	2085	0
645	20241112	104600	3166415	2085	2085	2085	2085	0
646	20241112	104500	3166415	2085	2085	2085	2085	0
647	20241112	104400	3166415	2085	2085	2085	2085	0
648	20241112	104300	3166415	2085	2085	2085	2085	0
649	20241112	104200	3166415	2085	2085	2085	2085	0
650	20241112	104100	3166415	2085	2085	2085	2085	0
651	20241112	104000	3166415	2085	2085	2085	2085	0
652	20241112	103900	3166415	2085	2085	2085	2085	0
653	20241112	103800	3166415	2085	2085	2085	2085	0
654	20241112	103700	3166415	2085	2085	2085	2085	0
655	20241112	103600	3166415	2085	2085	2085	2085	0
656	20241112	103500	3166415	2085	2085	2085	2085	0
657	20241112	103400	3166415	2085	2085	2085	2085	0
658	20241112	103300	3166415	2085	2085	2085	2085	0
659	20241112	103200	3166415	2085	2085	2085	2085	0
660	20241112	103100	3166415	2085	2085	2085	2085	0
661	20241112	103000	3166415	2085	2085	2085	2085	0
662	20241112	102900	3166415	2085	2085	2085	2085	0
663	20241112	102800	3166415	2085	2085	2085	2085	0
664	20241112	102700	3166415	2085	2085	2085	2085	0
665	20241112	102600	3166415	2085	2085	2085	2085	0
666	20241112	102500	3166415	2085	2085	2085	2085	0
667	20241112	102400	3166415	2085	2085	2085	2085	0
668	20241112	102300	3166415	2085	2085	2085	2085	0
669	20241112	102200	3166415	2085	2085	2085	2085	0
670	20241112	102100	3166415	2085	2085	2085	2085	1
671	20241112	102000	3164330	2095	2095	2095	2095	0
672	20241112	101900	3164330	2095	2095	2095	2095	0
673	20241112	101800	3164330	2095	2095	2095	2095	0
674	20241112	101700	3164330	2095	2095	2095	2095	0
675	20241112	101600	3164330	2095	2095	2095	2095	0
676	20241112	101500	3164330	2095	2095	2095	2095	0
677	20241112	101400	3164330	2095	2095	2095	2095	0
678	20241112	101300	3164330	2095	2095	2095	2095	14
679	20241112	101200	3135000	2090	2090	2090	2090	0
680	20241112	101100	3135000	2090	2090	2090	2090	0
681	20241112	101000	3135000	2090	2090	2090	2090	0
682	20241112	100900	3135000	2090	2090	2090	2090	0
683	20241112	100800	3135000	2090	2090	2090	2090	0
684	20241112	100700	3135000	2090	2090	2090	2090	0
685	20241112	100600	3135000	2090	2090	2090	2090	0
686	20241112	100500	3135000	2090	2090	2090	2090	0
687	20241112	100400	3135000	2090	2090	2090	2090	0
688	20241112	100300	3135000	2090	2090	2090	2090	0
689	20241112	100200	3135000	2090	2090	2090	2090	0
690	20241112	100100	3135000	2090	2090	2090	2090	0
691	20241112	100000	3135000	2090	2090	2090	2090	0
692	20241112	095900	3135000	2090	2090	2090	2090	0
693	20241112	095800	3135000	2090	2090	2090	2090	0
694	20241112	095700	3135000	2090	2090	2090	2090	0
695	20241112	095600	3135000	2090	2090	2090	2090	0
696	20241112	095500	3135000	2090	2090	2090	2090	0
697	20241112	095400	3135000	2090	2090	2090	2090	0
698	20241112	095300	3135000	2090	2090	2090	2090	0
699	20241112	095200	3135000	2090	2090	2090	2090	0
700	20241112	095100	3135000	2090	2090	2090	2090	0
701	20241112	095000	3135000	2090	2090	2090	2090	0
702	20241112	094900	3135000	2090	2090	2090	2090	0
703	20241112	094800	3135000	2090	2090	2090	2090	0
704	20241112	094700	3135000	2090	2090	2090	2090	0
705	20241112	094600	3135000	2090	2090	2090	2090	0
706	20241112	094500	3135000	2090	2090	2090	2090	0
707	20241112	094400	3135000	2090	2090	2090	2090	0
708	20241112	094300	3135000	2090	2090	2090	2090	0
709	20241112	094200	3135000	2090	2090	2090	2090	0
710	20241112	094100	3135000	2090	2090	2090	2090	0
711	20241112	094000	3135000	2090	2090	2090	2090	0
712	20241112	093900	3135000	2090	2090	2090	2090	0
713	20241112	093800	3135000	2090	2090	2090	2090	0
714	20241112	093700	3135000	2090	2090	2090	2090	0
715	20241112	093600	3135000	2090	2090	2090	2090	0
716	20241112	093500	3135000	2090	2090	2090	2090	0
717	20241112	093400	3135000	2090	2090	2090	2090	0
718	20241112	093300	3135000	2090	2090	2090	2090	0
719	20241112	093200	3135000	2090	2090	2090	2090	0
720	20241112	093100	3135000	2090	2090	2090	2090	0
721	20241112	093000	3135000	2090	2090	2090	2090	0
722	20241112	092900	3135000	2090	2090	2090	2090	978
723	20241112	092800	1090980	2090	2090	2090	2090	0
724	20241112	092700	1090980	2090	2090	2090	2090	0
725	20241112	092600	1090980	2090	2090	2090	2090	0
726	20241112	092500	1090980	2090	2090	2090	2090	0
727	20241112	092400	1090980	2090	2090	2090	2090	0
728	20241112	092300	1090980	2090	2090	2090	2090	0
729	20241112	092200	1090980	2090	2090	2090	2090	0
730	20241112	092100	1090980	2090	2090	2090	2090	0
731	20241112	092000	1090980	2090	2090	2090	2090	0
732	20241112	091900	1090980	2090	2090	2090	2090	0
733	20241112	091800	1090980	2090	2090	2090	2090	0
734	20241112	091700	1090980	2090	2090	2090	2090	0
735	20241112	091600	1090980	2090	2090	2090	2090	0
736	20241112	091500	1090980	2090	2090	2090	2090	0
737	20241112	091400	1090980	2090	2090	2090	2090	0
738	20241112	091300	1090980	2090	2090	2090	2090	0
739	20241112	091200	1090980	2090	2090	2090	2090	0
740	20241112	091100	1090980	2090	2090	2090	2090	0
741	20241112	091000	1090980	2090	2090	2090	2090	0
742	20241112	090900	1090980	2090	2090	2090	2090	0
743	20241112	090800	1090980	2090	2090	2090	2090	0
744	20241112	090700	1090980	2090	2090	2090	2090	0
745	20241112	090600	1090980	2090	2090	2090	2090	0
746	20241112	090500	1090980	2090	2090	2090	2090	0
747	20241112	090400	1090980	2090	2090	2090	2090	522
748	20241112	090300	0	2090	2090	2090	2090	0
749	20241112	090200	0	2090	2090	2090	2090	0
750	20241112	090100	0	2090	2090	2090	2090	0
751	20241112	090000	0	2090	2090	2090	2090	0