KissMeData/134060/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	201900	36865035	4085	4085	4085	4085	38
3	20241115	201800	36865035	4085	4085	4085	4085	0
4	20241115	201700	36865035	4085	4085	4085	4085	0
5	20241115	201600	36865035	4085	4085	4085	4085	0
6	20241115	201500	36865035	4085	4085	4085	4085	0
7	20241115	201400	36865035	4085	4085	4085	4085	0
8	20241115	201300	36865035	4085	4085	4085	4085	0
9	20241115	201200	36865035	4085	4085	4085	4085	0
10	20241115	201100	36865035	4085	4085	4085	4085	0
11	20241115	201000	36865035	4085	4085	4085	4085	0
12	20241115	200900	36865035	4085	4085	4085	4085	0
13	20241115	200800	36865035	4085	4085	4085	4085	0
14	20241115	200700	36865035	4085	4085	4085	4085	0
15	20241115	200600	36865035	4085	4085	4085	4085	0
16	20241115	200500	36865035	4085	4085	4085	4085	0
17	20241115	200400	36865035	4085	4085	4085	4085	0
18	20241115	200300	36865035	4085	4085	4085	4085	0
19	20241115	200200	36865035	4085	4085	4085	4085	0
20	20241115	200100	36865035	4085	4085	4085	4085	0
21	20241115	200000	36865035	4085	4085	4085	4085	0
22	20241115	195900	36865035	4085	4085	4085	4085	0
23	20241115	195800	36865035	4085	4085	4085	4085	0
24	20241115	195700	36865035	4085	4085	4085	4085	0
25	20241115	195600	36865035	4085	4085	4085	4085	0
26	20241115	195500	36865035	4085	4085	4085	4085	0
27	20241115	195400	36865035	4085	4085	4085	4085	0
28	20241115	195300	36865035	4085	4085	4085	4085	0
29	20241115	195200	36865035	4085	4085	4085	4085	0
30	20241115	195100	36865035	4085	4085	4085	4085	0
31	20241115	195000	36865035	4085	4085	4085	4085	0
32	20241115	194900	36865035	4085	4085	4085	4085	38
33	20241115	194800	36865035	4085	4085	4085	4085	0
34	20241115	194700	36865035	4085	4085	4085	4085	0
35	20241115	194600	36865035	4085	4085	4085	4085	0
36	20241115	194500	36865035	4085	4085	4085	4085	0
37	20241115	194400	36865035	4085	4085	4085	4085	0
38	20241115	194300	36865035	4085	4085	4085	4085	0
39	20241115	194200	36865035	4085	4085	4085	4085	0
40	20241115	194100	36865035	4085	4085	4085	4085	0
41	20241115	194000	36865035	4085	4085	4085	4085	0
42	20241115	193900	36865035	4085	4085	4085	4085	0
43	20241115	193800	36865035	4085	4085	4085	4085	0
44	20241115	193700	36865035	4085	4085	4085	4085	0
45	20241115	193600	36865035	4085	4085	4085	4085	0
46	20241115	193500	36865035	4085	4085	4085	4085	0
47	20241115	193400	36865035	4085	4085	4085	4085	0
48	20241115	193300	36865035	4085	4085	4085	4085	0
49	20241115	193200	36865035	4085	4085	4085	4085	0
50	20241115	193100	36865035	4085	4085	4085	4085	0
51	20241115	193000	36865035	4085	4085	4085	4085	0
52	20241115	192900	36865035	4085	4085	4085	4085	0
53	20241115	192800	36865035	4085	4085	4085	4085	0
54	20241115	192700	36865035	4085	4085	4085	4085	0
55	20241115	192600	36865035	4085	4085	4085	4085	0
56	20241115	192500	36865035	4085	4085	4085	4085	0
57	20241115	192400	36865035	4085	4085	4085	4085	0
58	20241115	192300	36865035	4085	4085	4085	4085	0
59	20241115	192200	36865035	4085	4085	4085	4085	0
60	20241115	192100	36865035	4085	4085	4085	4085	0
61	20241115	192000	36865035	4085	4085	4085	4085	0
62	20241115	191900	36865035	4085	4085	4085	4085	38
63	20241115	191800	36865035	4085	4085	4085	4085	0
64	20241115	191700	36865035	4085	4085	4085	4085	0
65	20241115	191600	36865035	4085	4085	4085	4085	0
66	20241115	191500	36865035	4085	4085	4085	4085	0
67	20241115	191400	36865035	4085	4085	4085	4085	0
68	20241115	191300	36865035	4085	4085	4085	4085	0
69	20241115	191200	36865035	4085	4085	4085	4085	0
70	20241115	191100	36865035	4085	4085	4085	4085	0
71	20241115	191000	36865035	4085	4085	4085	4085	0
72	20241115	190900	36865035	4085	4085	4085	4085	0
73	20241115	190800	36865035	4085	4085	4085	4085	0
74	20241115	190700	36865035	4085	4085	4085	4085	0
75	20241115	190600	36865035	4085	4085	4085	4085	0
76	20241115	190500	36865035	4085	4085	4085	4085	0
77	20241115	190400	36865035	4085	4085	4085	4085	0
78	20241115	190300	36865035	4085	4085	4085	4085	0
79	20241115	190200	36865035	4085	4085	4085	4085	0
80	20241115	190100	36865035	4085	4085	4085	4085	0
81	20241115	190000	36865035	4085	4085	4085	4085	0
82	20241115	185900	36865035	4085	4085	4085	4085	0
83	20241115	185800	36865035	4085	4085	4085	4085	0
84	20241115	185700	36865035	4085	4085	4085	4085	0
85	20241115	185600	36865035	4085	4085	4085	4085	0
86	20241115	185500	36865035	4085	4085	4085	4085	0
87	20241115	185400	36865035	4085	4085	4085	4085	0
88	20241115	185300	36865035	4085	4085	4085	4085	0
89	20241115	185200	36865035	4085	4085	4085	4085	0
90	20241115	185100	36865035	4085	4085	4085	4085	0
91	20241115	185000	36865035	4085	4085	4085	4085	0
92	20241115	184900	36865035	4085	4085	4085	4085	38
93	20241115	184800	36865035	4085	4085	4085	4085	0
94	20241115	184700	36865035	4085	4085	4085	4085	0
95	20241115	184600	36865035	4085	4085	4085	4085	0
96	20241115	184500	36865035	4085	4085	4085	4085	0
97	20241115	184400	36865035	4085	4085	4085	4085	0
98	20241115	184300	36865035	4085	4085	4085	4085	0
99	20241115	184200	36865035	4085	4085	4085	4085	0
100	20241115	184100	36865035	4085	4085	4085	4085	0
101	20241115	184000	36865035	4085	4085	4085	4085	0
102	20241115	183900	36865035	4085	4085	4085	4085	0
103	20241115	183800	36865035	4085	4085	4085	4085	0
104	20241115	183700	36865035	4085	4085	4085	4085	0
105	20241115	183600	36865035	4085	4085	4085	4085	0
106	20241115	183500	36865035	4085	4085	4085	4085	0
107	20241115	183400	36865035	4085	4085	4085	4085	0
108	20241115	183300	36865035	4085	4085	4085	4085	0
109	20241115	183200	36865035	4085	4085	4085	4085	0
110	20241115	183100	36865035	4085	4085	4085	4085	0
111	20241115	183000	36865035	4085	4085	4085	4085	0
112	20241115	182900	36865035	4085	4085	4085	4085	0
113	20241115	182800	36865035	4085	4085	4085	4085	0
114	20241115	182700	36865035	4085	4085	4085	4085	0
115	20241115	182600	36865035	4085	4085	4085	4085	0
116	20241115	182500	36865035	4085	4085	4085	4085	0
117	20241115	182400	36865035	4085	4085	4085	4085	0
118	20241115	182300	36865035	4085	4085	4085	4085	0
119	20241115	182200	36865035	4085	4085	4085	4085	0
120	20241115	182100	36865035	4085	4085	4085	4085	0
121	20241115	182000	36865035	4085	4085	4085	4085	0
122	20241115	181900	36865035	4085	4085	4085	4085	38
123	20241115	181800	36865035	4085	4085	4085	4085	0
124	20241115	181700	36865035	4085	4085	4085	4085	0
125	20241115	181600	36865035	4085	4085	4085	4085	0
126	20241115	181500	36865035	4085	4085	4085	4085	0
127	20241115	181400	36865035	4085	4085	4085	4085	0
128	20241115	181300	36865035	4085	4085	4085	4085	0
129	20241115	181200	36865035	4085	4085	4085	4085	0
130	20241115	181100	36865035	4085	4085	4085	4085	0
131	20241115	181000	36865035	4085	4085	4085	4085	0
132	20241115	180900	36865035	4085	4085	4085	4085	0
133	20241115	180800	36865035	4085	4085	4085	4085	0
134	20241115	180700	36865035	4085	4085	4085	4085	0
135	20241115	180600	36865035	4085	4085	4085	4085	0
136	20241115	180500	36865035	4085	4085	4085	4085	0
137	20241115	180400	36865035	4085	4085	4085	4085	0
138	20241115	180300	36865035	4085	4085	4085	4085	0
139	20241115	180200	36865035	4085	4085	4085	4085	0
140	20241115	180100	36865035	4085	4085	4085	4085	0
141	20241115	180000	36865035	4085	4085	4085	4085	0
142	20241115	175900	36865035	4085	4085	4085	4085	0
143	20241115	175800	36865035	4085	4085	4085	4085	0
144	20241115	175700	36865035	4085	4085	4085	4085	0
145	20241115	175600	36865035	4085	4085	4085	4085	0
146	20241115	175500	36865035	4085	4085	4085	4085	0
147	20241115	175400	36865035	4085	4085	4085	4085	0
148	20241115	175300	36865035	4085	4085	4085	4085	0
149	20241115	175200	36865035	4085	4085	4085	4085	0
150	20241115	175100	36865035	4085	4085	4085	4085	0
151	20241115	175000	36865035	4085	4085	4085	4085	0
152	20241115	174900	36865035	4085	4085	4085	4085	38
153	20241115	174800	36865035	4085	4085	4085	4085	0
154	20241115	174700	36865035	4085	4085	4085	4085	0
155	20241115	174600	36865035	4085	4085	4085	4085	0
156	20241115	174500	36865035	4085	4085	4085	4085	0
157	20241115	174400	36865035	4085	4085	4085	4085	0
158	20241115	174300	36865035	4085	4085	4085	4085	0
159	20241115	174200	36865035	4085	4085	4085	4085	0
160	20241115	174100	36865035	4085	4085	4085	4085	0
161	20241115	174000	36865035	4085	4085	4085	4085	0
162	20241115	173900	36865035	4085	4085	4085	4085	0
163	20241115	173800	36865035	4085	4085	4085	4085	0
164	20241115	173700	36865035	4085	4085	4085	4085	0
165	20241115	173600	36865035	4085	4085	4085	4085	0
166	20241115	173500	36865035	4085	4085	4085	4085	0
167	20241115	173400	36865035	4085	4085	4085	4085	0
168	20241115	173300	36865035	4085	4085	4085	4085	0
169	20241115	173200	36865035	4085	4085	4085	4085	0
170	20241115	173100	36865035	4085	4085	4085	4085	0
171	20241115	173000	36865035	4085	4085	4085	4085	0
172	20241115	172900	36865035	4085	4085	4085	4085	0
173	20241115	172800	36865035	4085	4085	4085	4085	0
174	20241115	172700	36865035	4085	4085	4085	4085	0
175	20241115	172600	36865035	4085	4085	4085	4085	0
176	20241115	172500	36865035	4085	4085	4085	4085	0
177	20241115	172400	36865035	4085	4085	4085	4085	0
178	20241115	172300	36865035	4085	4085	4085	4085	0
179	20241115	172200	36865035	4085	4085	4085	4085	0
180	20241115	172100	36865035	4085	4085	4085	4085	0
181	20241115	172000	36865035	4085	4085	4085	4085	0
182	20241115	171900	36865035	4085	4085	4085	4085	38
183	20241115	171800	36865035	4085	4085	4085	4085	0
184	20241115	171700	36865035	4085	4085	4085	4085	0
185	20241115	171600	36865035	4085	4085	4085	4085	0
186	20241115	171500	36865035	4085	4085	4085	4085	0
187	20241115	171400	36865035	4085	4085	4085	4085	0
188	20241115	171300	36865035	4085	4085	4085	4085	0
189	20241115	171200	36865035	4085	4085	4085	4085	0
190	20241115	171100	36865035	4085	4085	4085	4085	0
191	20241115	171000	36865035	4085	4085	4085	4085	0
192	20241115	170900	36865035	4085	4085	4085	4085	0
193	20241115	170800	36865035	4085	4085	4085	4085	0
194	20241115	170700	36865035	4085	4085	4085	4085	0
195	20241115	170600	36865035	4085	4085	4085	4085	0
196	20241115	170500	36865035	4085	4085	4085	4085	0
197	20241115	170400	36865035	4085	4085	4085	4085	0
198	20241115	170300	36865035	4085	4085	4085	4085	0
199	20241115	170200	36865035	4085	4085	4085	4085	0
200	20241115	170100	36865035	4085	4085	4085	4085	0
201	20241115	170000	36865035	4085	4085	4085	4085	0
202	20241115	165900	36865035	4085	4085	4085	4085	0
203	20241115	165800	36865035	4085	4085	4085	4085	0
204	20241115	165700	36865035	4085	4085	4085	4085	0
205	20241115	165600	36865035	4085	4085	4085	4085	0
206	20241115	165500	36865035	4085	4085	4085	4085	0
207	20241115	165400	36865035	4085	4085	4085	4085	0
208	20241115	165300	36865035	4085	4085	4085	4085	0
209	20241115	165200	36865035	4085	4085	4085	4085	0
210	20241115	165100	36865035	4085	4085	4085	4085	0
211	20241115	165000	36865035	4085	4085	4085	4085	0
212	20241115	164900	36865035	4085	4085	4085	4085	38
213	20241115	164800	36865035	4085	4085	4085	4085	0
214	20241115	164700	36865035	4085	4085	4085	4085	0
215	20241115	164600	36865035	4085	4085	4085	4085	0
216	20241115	164500	36865035	4085	4085	4085	4085	0
217	20241115	164400	36865035	4085	4085	4085	4085	0
218	20241115	164300	36865035	4085	4085	4085	4085	0
219	20241115	164200	36865035	4085	4085	4085	4085	0
220	20241115	164100	36865035	4085	4085	4085	4085	0
221	20241115	164000	36865035	4085	4085	4085	4085	0
222	20241115	163900	36865035	4085	4085	4085	4085	0
223	20241115	163800	36865035	4085	4085	4085	4085	0
224	20241115	163700	36865035	4085	4085	4085	4085	0
225	20241115	163600	36865035	4085	4085	4085	4085	0
226	20241115	163500	36865035	4085	4085	4085	4085	0
227	20241115	163400	36865035	4085	4085	4085	4085	0
228	20241115	163300	36865035	4085	4085	4085	4085	0
229	20241115	163200	36865035	4085	4085	4085	4085	0
230	20241115	163100	36865035	4085	4085	4085	4085	0
231	20241115	163000	36865035	4085	4085	4085	4085	0
232	20241115	162900	36865035	4085	4085	4085	4085	0
233	20241115	162800	36865035	4085	4085	4085	4085	0
234	20241115	162700	36865035	4085	4085	4085	4085	0
235	20241115	162600	36865035	4085	4085	4085	4085	0
236	20241115	162500	36865035	4085	4085	4085	4085	0
237	20241115	162400	36865035	4085	4085	4085	4085	0
238	20241115	162300	36865035	4085	4085	4085	4085	0
239	20241115	162200	36865035	4085	4085	4085	4085	0
240	20241115	162100	36865035	4085	4085	4085	4085	0
241	20241115	162000	36865035	4085	4085	4085	4085	0
242	20241115	161900	36865035	4085	4085	4085	4085	38
243	20241115	161800	36865035	4085	4085	4085	4085	0
244	20241115	161700	36865035	4085	4085	4085	4085	0
245	20241115	161600	36865035	4085	4085	4085	4085	0
246	20241115	161500	36865035	4085	4085	4085	4085	0
247	20241115	161400	36865035	4085	4085	4085	4085	0
248	20241115	161300	36865035	4085	4085	4085	4085	0
249	20241115	161200	36865035	4085	4085	4085	4085	0
250	20241115	161100	36865035	4085	4085	4085	4085	0
251	20241115	161000	36865035	4085	4085	4085	4085	0
252	20241115	160900	36865035	4085	4085	4085	4085	0
253	20241115	160800	36865035	4085	4085	4085	4085	0
254	20241115	160700	36865035	4085	4085	4085	4085	0
255	20241115	160600	36865035	4085	4085	4085	4085	0
256	20241115	160500	36865035	4085	4085	4085	4085	0
257	20241115	160400	36865035	4085	4085	4085	4085	0
258	20241115	160300	36865035	4085	4085	4085	4085	0
259	20241115	160200	36865035	4085	4085	4085	4085	0
260	20241115	160100	36865035	4085	4085	4085	4085	0
261	20241115	160000	36865035	4085	4085	4085	4085	0
262	20241115	155900	36865035	4085	4085	4085	4085	0
263	20241115	155800	36865035	4085	4085	4085	4085	0
264	20241115	155700	36865035	4085	4085	4085	4085	0
265	20241115	155600	36865035	4085	4085	4085	4085	0
266	20241115	155500	36865035	4085	4085	4085	4085	0
267	20241115	155400	36865035	4085	4085	4085	4085	0
268	20241115	155300	36865035	4085	4085	4085	4085	0
269	20241115	155200	36865035	4085	4085	4085	4085	0
270	20241115	155100	36865035	4085	4085	4085	4085	0
271	20241115	155000	36865035	4085	4085	4085	4085	0
272	20241115	154900	36865035	4085	4085	4085	4085	38
273	20241115	154800	36865035	4085	4085	4085	4085	0
274	20241115	154700	36865035	4085	4085	4085	4085	0
275	20241115	154600	36865035	4085	4085	4085	4085	0
276	20241115	154500	36865035	4085	4085	4085	4085	0
277	20241115	154400	36865035	4085	4085	4085	4085	0
278	20241115	154300	36865035	4085	4085	4085	4085	0
279	20241115	154200	36865035	4085	4085	4085	4085	0
280	20241115	154100	36865035	4085	4085	4085	4085	0
281	20241115	154000	36865035	4085	4085	4085	4085	0
282	20241115	153900	36865035	4085	4085	4085	4085	0
283	20241115	153800	36865035	4085	4085	4085	4085	0
284	20241115	153700	36865035	4085	4085	4085	4085	0
285	20241115	153600	36865035	4085	4085	4085	4085	0
286	20241115	153500	36865035	4085	4085	4085	4085	0
287	20241115	153400	36865035	4085	4085	4085	4085	0
288	20241115	153300	36865035	4085	4085	4085	4085	0
289	20241115	153200	36865035	4085	4085	4085	4085	0
290	20241115	153100	36865035	4085	4085	4085	4085	0
291	20241115	153000	36865035	4085	4085	4085	4085	38
292	20241115	152900	36709805	4100	4100	4100	4100	0
293	20241115	152800	36709805	4100	4100	4100	4100	0
294	20241115	152700	36709805	4100	4100	4100	4100	0
295	20241115	152600	36709805	4100	4100	4100	4100	0
296	20241115	152500	36709805	4100	4100	4100	4100	0
297	20241115	152400	36709805	4100	4100	4100	4100	0
298	20241115	152300	36709805	4100	4100	4100	4100	0
299	20241115	152200	36709805	4100	4100	4100	4100	0
300	20241115	152100	36709805	4100	4100	4100	4100	0
301	20241115	152000	36709805	4100	4100	4100	4100	0
302	20241115	151900	36709805	4100	4100	4100	4100	0
303	20241115	151800	36709805	4100	4100	4100	4100	0
304	20241115	151700	36709805	4100	4100	4100	4100	522
305	20241115	151600	34569605	4095	4095	4095	4095	0
306	20241115	151500	34569605	4095	4095	4095	4095	0
307	20241115	151400	34569605	4095	4095	4095	4095	0
308	20241115	151300	34569605	4095	4095	4095	4095	0
309	20241115	151200	34569605	4095	4095	4095	4095	0
310	20241115	151100	34569605	4095	4095	4095	4095	6
311	20241115	151000	34545035	4095	4095	4095	4095	0
312	20241115	150900	34545035	4095	4095	4095	4095	0
313	20241115	150800	34545035	4095	4095	4095	4095	0
314	20241115	150700	34545035	4095	4095	4095	4095	0
315	20241115	150600	34545035	4095	4095	4095	4095	7
316	20241115	150500	34516370	4095	4095	4095	4095	0
317	20241115	150400	34516370	4095	4095	4095	4095	0
318	20241115	150300	34516370	4095	4095	4095	4095	0
319	20241115	150200	34516370	4095	4095	4095	4095	1171
320	20241115	150100	29721125	4095	4095	4095	4095	0
321	20241115	150000	29721125	4095	4095	4095	4095	0
322	20241115	145900	29721125	4095	4095	4095	4095	0
323	20241115	145800	29721125	4095	4095	4095	4095	265
324	20241115	145700	28635950	4095	4095	4095	4095	0
325	20241115	145600	28635950	4095	4095	4095	4095	0
326	20241115	145500	28635950	4095	4095	4095	4095	0
327	20241115	145400	28635950	4095	4095	4095	4095	0
328	20241115	145300	28635950	4095	4095	4095	4095	93
329	20241115	145200	28255115	4095	4095	4095	4095	0
330	20241115	145100	28255115	4095	4095	4095	4095	124
331	20241115	145000	27747335	4095	4095	4095	4095	0
332	20241115	144900	27747335	4095	4095	4095	4095	0
333	20241115	144800	27747335	4095	4095	4095	4095	0
334	20241115	144700	27747335	4095	4095	4095	4095	0
335	20241115	144600	27747335	4095	4095	4095	4095	0
336	20241115	144500	27747335	4095	4095	4095	4095	0
337	20241115	144400	27747335	4095	4095	4095	4095	0
338	20241115	144300	27747335	4095	4095	4095	4095	0
339	20241115	144200	27747335	4095	4095	4095	4095	0
340	20241115	144100	27747335	4095	4095	4095	4095	0
341	20241115	144000	27747335	4095	4095	4095	4095	0
342	20241115	143900	27747335	4095	4095	4095	4095	0
343	20241115	143800	27747335	4095	4095	4095	4095	0
344	20241115	143700	27747335	4095	4095	4095	4095	0
345	20241115	143600	27747335	4095	4095	4095	4095	18
346	20241115	143500	27673625	4085	4085	4085	4085	0
347	20241115	143400	27673625	4085	4085	4085	4085	0
348	20241115	143300	27673625	4085	4085	4085	4085	0
349	20241115	143200	27673625	4085	4085	4085	4085	0
350	20241115	143100	27673625	4085	4085	4085	4085	0
351	20241115	143000	27673625	4085	4085	4085	4085	0
352	20241115	142900	27673625	4085	4085	4085	4085	0
353	20241115	142800	27673625	4085	4085	4085	4085	0
354	20241115	142700	27673625	4085	4085	4085	4085	0
355	20241115	142600	27673625	4085	4085	4085	4085	0
356	20241115	142500	27673625	4085	4085	4085	4085	0
357	20241115	142400	27673625	4085	4085	4085	4085	0
358	20241115	142300	27673625	4085	4085	4085	4085	24
359	20241115	142200	27575585	4085	4085	4085	4085	153
360	20241115	142100	26950580	4090	4090	4090	4090	0
361	20241115	142000	26950580	4090	4090	4090	4090	30
362	20241115	141900	26827880	4085	4085	4085	4085	0
363	20241115	141800	26827880	4085	4085	4085	4085	0
364	20241115	141700	26827880	4085	4085	4085	4085	0
365	20241115	141600	26827880	4085	4085	4085	4085	0
366	20241115	141500	26827880	4085	4085	4085	4085	0
367	20241115	141400	26827880	4085	4085	4085	4085	0
368	20241115	141300	26827880	4085	4085	4085	4085	0
369	20241115	141200	26827880	4085	4085	4085	4085	0
370	20241115	141100	26827880	4085	4085	4085	4085	0
371	20241115	141000	26827880	4085	4085	4085	4085	0
372	20241115	140900	26827880	4085	4085	4085	4085	0
373	20241115	140800	26827880	4085	4085	4085	4085	0
374	20241115	140700	26827880	4085	4085	4085	4085	0
375	20241115	140600	26827880	4085	4085	4085	4085	6
376	20241115	140500	26803370	4085	4085	4085	4085	0
377	20241115	140400	26803370	4085	4085	4085	4085	0
378	20241115	140300	26803370	4085	4085	4085	4085	0
379	20241115	140200	26803370	4085	4085	4085	4085	0
380	20241115	140100	26803370	4085	4085	4085	4085	0
381	20241115	140000	26803370	4085	4085	4085	4085	0
382	20241115	135900	26803370	4085	4085	4085	4085	0
383	20241115	135800	26803370	4085	4085	4085	4085	0
384	20241115	135700	26803370	4085	4085	4085	4085	0
385	20241115	135600	26803370	4085	4085	4085	4085	0
386	20241115	135500	26803370	4085	4085	4085	4085	0
387	20241115	135400	26803370	4085	4085	4085	4085	0
388	20241115	135300	26803370	4085	4085	4085	4085	0
389	20241115	135200	26803370	4085	4085	4085	4085	0
390	20241115	135100	26803370	4085	4085	4085	4085	0
391	20241115	135000	26803370	4085	4085	4085	4085	0
392	20241115	134900	26803370	4085	4085	4085	4085	0
393	20241115	134800	26803370	4085	4085	4085	4085	0
394	20241115	134700	26803370	4085	4085	4085	4085	0
395	20241115	134600	26803370	4085	4085	4085	4085	0
396	20241115	134500	26803370	4085	4085	4085	4085	0
397	20241115	134400	26803370	4085	4085	4085	4085	0
398	20241115	134300	26803370	4085	4085	4085	4085	0
399	20241115	134200	26803370	4085	4085	4085	4085	0
400	20241115	134100	26803370	4085	4085	4085	4085	0
401	20241115	134000	26803370	4085	4085	4085	4085	0
402	20241115	133900	26803370	4085	4085	4085	4085	0
403	20241115	133800	26803370	4085	4085	4085	4085	0
404	20241115	133700	26803370	4085	4085	4085	4085	0
405	20241115	133600	26803370	4085	4085	4085	4085	0
406	20241115	133500	26803370	4085	4085	4085	4085	0
407	20241115	133400	26803370	4085	4085	4085	4085	0
408	20241115	133300	26803370	4085	4085	4085	4085	0
409	20241115	133200	26803370	4085	4085	4085	4085	0
410	20241115	133100	26803370	4085	4085	4085	4085	0
411	20241115	133000	26803370	4085	4085	4085	4085	0
412	20241115	132900	26803370	4085	4085	4085	4085	0
413	20241115	132800	26803370	4085	4085	4085	4085	0
414	20241115	132700	26803370	4085	4085	4085	4085	0
415	20241115	132600	26803370	4085	4085	4085	4085	0
416	20241115	132500	26803370	4085	4085	4085	4085	0
417	20241115	132400	26803370	4085	4085	4085	4085	0
418	20241115	132300	26803370	4085	4085	4085	4085	0
419	20241115	132200	26803370	4085	4085	4085	4085	0
420	20241115	132100	26803370	4085	4085	4085	4085	0
421	20241115	132000	26803370	4085	4085	4085	4085	66
422	20241115	131900	26533760	4090	4090	4090	4090	0
423	20241115	131800	26533760	4090	4090	4090	4090	0
424	20241115	131700	26533760	4090	4090	4090	4090	0
425	20241115	131600	26533760	4090	4090	4090	4090	0
426	20241115	131500	26533760	4090	4090	4090	4090	0
427	20241115	131400	26533760	4090	4090	4090	4090	0
428	20241115	131300	26533760	4090	4090	4090	4090	0
429	20241115	131200	26533760	4090	4090	4090	4090	0
430	20241115	131100	26533760	4090	4090	4090	4090	0
431	20241115	131000	26533760	4090	4090	4090	4090	0
432	20241115	130900	26533760	4090	4090	4090	4090	0
433	20241115	130800	26533760	4090	4090	4090	4090	0
434	20241115	130700	26533760	4090	4090	4090	4090	0
435	20241115	130600	26533760	4090	4090	4090	4090	0
436	20241115	130500	26533760	4090	4090	4090	4090	0
437	20241115	130400	26533760	4090	4090	4090	4090	0
438	20241115	130300	26533760	4090	4090	4090	4090	0
439	20241115	130200	26533760	4090	4090	4090	4090	0
440	20241115	130100	26533760	4090	4090	4090	4090	0
441	20241115	130000	26533760	4090	4090	4090	4090	0
442	20241115	125900	26533760	4090	4090	4090	4090	0
443	20241115	125800	26533760	4090	4090	4090	4090	0
444	20241115	125700	26533760	4090	4090	4090	4090	0
445	20241115	125600	26533760	4090	4090	4090	4090	0
446	20241115	125500	26533760	4090	4090	4090	4090	0
447	20241115	125400	26533760	4090	4090	4090	4090	0
448	20241115	125300	26533760	4090	4090	4090	4090	0
449	20241115	125200	26533760	4090	4090	4090	4090	0
450	20241115	125100	26533760	4090	4090	4090	4090	0
451	20241115	125000	26533760	4090	4090	4090	4090	0
452	20241115	124900	26533760	4090	4090	4090	4090	0
453	20241115	124800	26533760	4090	4090	4090	4090	0
454	20241115	124700	26533760	4090	4090	4090	4090	0
455	20241115	124600	26533760	4090	4090	4090	4090	0
456	20241115	124500	26533760	4090	4090	4090	4090	0
457	20241115	124400	26533760	4090	4090	4090	4090	0
458	20241115	124300	26533760	4090	4090	4090	4090	0
459	20241115	124200	26533760	4090	4090	4090	4090	0
460	20241115	124100	26533760	4090	4090	4090	4090	0
461	20241115	124000	26533760	4090	4090	4090	4090	0
462	20241115	123900	26533760	4090	4090	4090	4090	0
463	20241115	123800	26533760	4090	4090	4090	4090	0
464	20241115	123700	26533760	4090	4090	4090	4090	0
465	20241115	123600	26533760	4090	4090	4090	4090	0
466	20241115	123500	26533760	4090	4090	4090	4090	0
467	20241115	123400	26533760	4090	4090	4090	4090	0
468	20241115	123300	26533760	4090	4090	4090	4090	0
469	20241115	123200	26533760	4090	4090	4090	4090	0
470	20241115	123100	26533760	4090	4090	4090	4090	0
471	20241115	123000	26533760	4090	4090	4090	4090	0
472	20241115	122900	26533760	4090	4090	4090	4090	0
473	20241115	122800	26533760	4090	4090	4090	4090	0
474	20241115	122700	26533760	4090	4090	4090	4090	0
475	20241115	122600	26533760	4090	4090	4090	4090	14
476	20241115	122500	26476500	4095	4095	4095	4095	0
477	20241115	122400	26476500	4095	4095	4095	4095	0
478	20241115	122300	26476500	4095	4095	4095	4095	0
479	20241115	122200	26476500	4095	4095	4095	4095	0
480	20241115	122100	26476500	4095	4095	4095	4095	0
481	20241115	122000	26476500	4095	4095	4095	4095	0
482	20241115	121900	26476500	4095	4095	4095	4095	0
483	20241115	121800	26476500	4095	4095	4095	4095	0
484	20241115	121700	26476500	4095	4095	4095	4095	249
485	20241115	121600	25456845	4095	4095	4095	4095	0
486	20241115	121500	25456845	4095	4095	4095	4095	0
487	20241115	121400	25456845	4095	4095	4095	4095	0
488	20241115	121300	25456845	4095	4095	4095	4095	250
489	20241115	121200	24433095	4095	4095	4095	4095	0
490	20241115	121100	24433095	4095	4095	4095	4095	0
491	20241115	121000	24433095	4095	4095	4095	4095	0
492	20241115	120900	24433095	4095	4095	4095	4095	0
493	20241115	120800	24433095	4095	4095	4095	4095	0
494	20241115	120700	24433095	4095	4095	4095	4095	0
495	20241115	120600	24433095	4095	4095	4095	4095	0
496	20241115	120500	24433095	4095	4095	4095	4095	0
497	20241115	120400	24433095	4095	4095	4095	4095	0
498	20241115	120300	24433095	4095	4095	4095	4095	0
499	20241115	120200	24433095	4095	4095	4095	4095	0
500	20241115	120100	24433095	4095	4095	4095	4095	0
501	20241115	120000	24433095	4095	4095	4095	4095	0
502	20241115	115900	24433095	4095	4095	4095	4095	0
503	20241115	115800	24433095	4095	4095	4095	4095	0
504	20241115	115700	24433095	4095	4095	4095	4095	0
505	20241115	115600	24433095	4095	4095	4095	4095	0
506	20241115	115500	24433095	4095	4095	4095	4095	0
507	20241115	115400	24433095	4095	4095	4095	4095	0
508	20241115	115300	24433095	4095	4095	4095	4095	0
509	20241115	115200	24433095	4095	4095	4095	4095	0
510	20241115	115100	24433095	4095	4095	4095	4095	0
511	20241115	115000	24433095	4095	4095	4095	4095	0
512	20241115	114900	24433095	4095	4095	4095	4095	0
513	20241115	114800	24433095	4095	4095	4095	4095	0
514	20241115	114700	24433095	4095	4095	4095	4095	0
515	20241115	114600	24433095	4095	4095	4095	4095	0
516	20241115	114500	24433095	4095	4095	4095	4095	0
517	20241115	114400	24433095	4095	4095	4095	4095	0
518	20241115	114300	24433095	4095	4095	4095	4095	0
519	20241115	114200	24433095	4095	4095	4095	4095	0
520	20241115	114100	24433095	4095	4095	4095	4095	0
521	20241115	114000	24433095	4095	4095	4095	4095	0
522	20241115	113900	24433095	4095	4095	4095	4095	0
523	20241115	113800	24433095	4095	4095	4095	4095	0
524	20241115	113700	24433095	4095	4095	4095	4095	0
525	20241115	113600	24433095	4095	4095	4095	4095	0
526	20241115	113500	24433095	4095	4095	4095	4095	0
527	20241115	113400	24433095	4095	4095	4095	4095	0
528	20241115	113300	24433095	4095	4095	4095	4095	0
529	20241115	113200	24433095	4095	4095	4095	4095	0
530	20241115	113100	24433095	4095	4095	4095	4095	0
531	20241115	113000	24433095	4095	4095	4095	4095	0
532	20241115	112900	24433095	4095	4095	4095	4095	0
533	20241115	112800	24433095	4095	4095	4095	4095	0
534	20241115	112700	24433095	4095	4095	4095	4095	0
535	20241115	112600	24433095	4095	4095	4095	4095	0
536	20241115	112500	24433095	4095	4095	4095	4095	0
537	20241115	112400	24433095	4095	4095	4095	4095	0
538	20241115	112300	24433095	4095	4095	4095	4095	0
539	20241115	112200	24433095	4095	4095	4095	4095	0
540	20241115	112100	24433095	4095	4095	4095	4095	0
541	20241115	112000	24433095	4095	4095	4095	4095	0
542	20241115	111900	24433095	4095	4095	4095	4095	0
543	20241115	111800	24433095	4095	4095	4095	4095	0
544	20241115	111700	24433095	4095	4095	4095	4095	0
545	20241115	111600	24433095	4095	4095	4095	4095	0
546	20241115	111500	24433095	4095	4100	4100	4095	282
547	20241115	111400	23276905	4100	4100	4100	4100	0
548	20241115	111300	23276905	4100	4100	4100	4100	0
549	20241115	111200	23276905	4100	4100	4100	4100	0
550	20241115	111100	23276905	4100	4100	4100	4100	0
551	20241115	111000	23276905	4100	4100	4100	4100	0
552	20241115	110900	23276905	4100	4100	4100	4100	0
553	20241115	110800	23276905	4100	4100	4100	4100	0
554	20241115	110700	23276905	4100	4100	4100	4100	0
555	20241115	110600	23276905	4100	4100	4100	4100	0
556	20241115	110500	23276905	4100	4100	4100	4100	0
557	20241115	110400	23276905	4100	4100	4100	4100	0
558	20241115	110300	23276905	4100	4100	4100	4100	0
559	20241115	110200	23276905	4100	4100	4100	4100	0
560	20241115	110100	23276905	4100	4100	4100	4100	0
561	20241115	110000	23276905	4100	4100	4100	4100	0
562	20241115	105900	23276905	4100	4100	4100	4100	0
563	20241115	105800	23276905	4100	4100	4100	4100	0
564	20241115	105700	23276905	4100	4100	4100	4100	0
565	20241115	105600	23276905	4100	4100	4100	4100	0
566	20241115	105500	23276905	4100	4100	4100	4100	0
567	20241115	105400	23276905	4100	4100	4100	4100	0
568	20241115	105300	23276905	4100	4100	4100	4100	0
569	20241115	105200	23276905	4100	4100	4100	4100	26
570	20241115	105100	23170305	4105	4105	4105	4105	0
571	20241115	105000	23170305	4105	4105	4105	4105	0
572	20241115	104900	23170305	4105	4105	4105	4105	0
573	20241115	104800	23170305	4105	4105	4105	4105	0
574	20241115	104700	23170305	4105	4105	4105	4105	0
575	20241115	104600	23170305	4105	4105	4105	4105	0
576	20241115	104500	23170305	4105	4105	4105	4105	0
577	20241115	104400	23170305	4105	4105	4105	4105	0
578	20241115	104300	23170305	4105	4105	4105	4105	0
579	20241115	104200	23170305	4105	4105	4105	4105	0
580	20241115	104100	23170305	4105	4105	4105	4105	0
581	20241115	104000	23170305	4105	4105	4105	4105	0
582	20241115	103900	23170305	4105	4105	4105	4105	0
583	20241115	103800	23170305	4105	4105	4105	4105	2
584	20241115	103700	23162095	4115	4115	4115	4115	0
585	20241115	103600	23162095	4115	4115	4115	4115	0
586	20241115	103500	23162095	4115	4115	4115	4115	0
587	20241115	103400	23162095	4115	4115	4115	4115	0
588	20241115	103300	23162095	4115	4115	4115	4115	0
589	20241115	103200	23162095	4115	4115	4115	4115	0
590	20241115	103100	23162095	4115	4115	4115	4115	0
591	20241115	103000	23162095	4115	4115	4115	4115	0
592	20241115	102900	23162095	4115	4115	4115	4115	0
593	20241115	102800	23162095	4115	4115	4115	4115	2
594	20241115	102700	23153865	4155	4155	4155	4155	0
595	20241115	102600	23153865	4155	4155	4155	4155	0
596	20241115	102500	23153865	4155	4155	4155	4155	0
597	20241115	102400	23153865	4155	4155	4155	4155	0
598	20241115	102300	23153865	4155	4155	4155	4155	0
599	20241115	102200	23153865	4155	4155	4155	4155	0
600	20241115	102100	23153865	4155	4155	4155	4155	0
601	20241115	102000	23153865	4155	4155	4155	4155	0
602	20241115	101900	23153865	4155	4155	4155	4155	0
603	20241115	101800	23153865	4155	4155	4155	4155	0
604	20241115	101700	23153865	4155	4155	4155	4155	0
605	20241115	101600	23153865	4155	4155	4155	4155	0
606	20241115	101500	23153865	4155	4155	4155	4155	0
607	20241115	101400	23153865	4155	4155	4155	4155	0
608	20241115	101300	23153865	4155	4155	4155	4155	0
609	20241115	101200	23153865	4155	4155	4155	4155	0
610	20241115	101100	23153865	4155	4155	4155	4155	0
611	20241115	101000	23153865	4155	4155	4155	4155	0
612	20241115	100900	23153865	4155	4155	4155	4155	0
613	20241115	100800	23153865	4155	4155	4155	4155	0
614	20241115	100700	23153865	4155	4145	4155	4085	2345
615	20241115	100600	13538530	4185	4185	4185	4185	0
616	20241115	100500	13538530	4185	4185	4185	4185	0
617	20241115	100400	13538530	4185	4185	4185	4185	0
618	20241115	100300	13538530	4185	4185	4185	4185	0
619	20241115	100200	13538530	4185	4185	4185	4185	0
620	20241115	100100	13538530	4185	4185	4185	4185	0
621	20241115	100000	13538530	4185	4185	4185	4185	0
622	20241115	095900	13538530	4185	4185	4185	4185	0
623	20241115	095800	13538530	4185	4185	4185	4185	0
624	20241115	095700	13538530	4185	4185	4185	4185	0
625	20241115	095600	13538530	4185	4185	4185	4185	0
626	20241115	095500	13538530	4185	4185	4185	4185	0
627	20241115	095400	13538530	4185	4185	4185	4185	0
628	20241115	095300	13538530	4185	4185	4185	4185	0
629	20241115	095200	13538530	4185	4185	4185	4185	0
630	20241115	095100	13538530	4185	4185	4185	4185	0
631	20241115	095000	13538530	4185	4185	4185	4185	0
632	20241115	094900	13538530	4185	4185	4185	4185	0
633	20241115	094800	13538530	4185	4185	4185	4185	0
634	20241115	094700	13538530	4185	4185	4185	4185	0
635	20241115	094600	13538530	4185	4185	4185	4185	0
636	20241115	094500	13538530	4185	4185	4185	4185	0
637	20241115	094400	13538530	4185	4185	4185	4185	0
638	20241115	094300	13538530	4185	4185	4185	4185	2
639	20241115	094200	13530160	4185	4180	4185	4135	375
640	20241115	094100	11970405	4225	4225	4225	4225	0
641	20241115	094000	11970405	4225	4225	4225	4225	0
642	20241115	093900	11970405	4225	4225	4225	4225	0
643	20241115	093800	11970405	4225	4225	4225	4225	0
644	20241115	093700	11970405	4225	4225	4225	4225	0
645	20241115	093600	11970405	4225	4175	4225	4175	401
646	20241115	093500	10277695	4165	4165	4165	4165	13
647	20241115	093400	10223550	4150	4150	4150	4150	0
648	20241115	093300	10223550	4150	4150	4150	4150	0
649	20241115	093200	10223550	4150	4150	4150	4150	0
650	20241115	093100	10223550	4150	4150	4150	4150	0
651	20241115	093000	10223550	4150	4150	4150	4150	0
652	20241115	092900	10223550	4150	4150	4150	4150	0
653	20241115	092800	10223550	4150	4150	4150	4150	0
654	20241115	092700	10223550	4150	4150	4150	4150	0
655	20241115	092600	10223550	4150	4150	4150	4150	0
656	20241115	092500	10223550	4150	4150	4150	4150	0
657	20241115	092400	10223550	4150	4150	4150	4150	0
658	20241115	092300	10223550	4150	4150	4150	4150	0
659	20241115	092200	10223550	4150	4150	4150	4150	0
660	20241115	092100	10223550	4150	4150	4150	4150	0
661	20241115	092000	10223550	4150	4150	4150	4150	0
662	20241115	091900	10223550	4150	4150	4150	4150	0
663	20241115	091800	10223550	4150	4150	4150	4150	3
664	20241115	091700	10211100	4150	4150	4150	4150	0
665	20241115	091600	10211100	4150	4150	4150	4150	0
666	20241115	091500	10211100	4150	4150	4150	4150	0
667	20241115	091400	10211100	4150	4155	4155	4150	798
668	20241115	091300	6895415	4155	4155	4155	4155	100
669	20241115	091200	6479915	4155	4155	4155	4155	0
670	20241115	091100	6479915	4155	4155	4155	4155	0
671	20241115	091000	6479915	4155	4155	4155	4155	0
672	20241115	090900	6479915	4155	4155	4155	4155	0
673	20241115	090800	6479915	4155	4155	4155	4155	0
674	20241115	090700	6479915	4155	4155	4155	4155	0
675	20241115	090600	6479915	4155	4115	4155	4115	10
676	20241115	090500	6438515	4105	4105	4105	4105	0
677	20241115	090400	6438515	4105	4105	4105	4105	0
678	20241115	090300	6438515	4105	4105	4105	4105	0
679	20241115	090200	6438515	4105	4085	4105	4085	258
680	20241115	090100	5383200	4045	4045	4045	4045	1
681	20241115	090000	5379155	4055	4100	4100	4055	1312