KissMeData/169330/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202400	19025575	2105	2105	2105	2105	247
3	20241113	202300	19025575	2105	2105	2105	2105	0
4	20241113	202200	19025575	2105	2105	2105	2105	0
5	20241113	202100	19025575	2105	2105	2105	2105	0
6	20241113	202000	19025575	2105	2105	2105	2105	0
7	20241113	201900	19025575	2105	2105	2105	2105	0
8	20241113	201800	19025575	2105	2105	2105	2105	0
9	20241113	201700	19025575	2105	2105	2105	2105	0
10	20241113	201600	19025575	2105	2105	2105	2105	0
11	20241113	201500	19025575	2105	2105	2105	2105	0
12	20241113	201400	19025575	2105	2105	2105	2105	0
13	20241113	201300	19025575	2105	2105	2105	2105	0
14	20241113	201200	19025575	2105	2105	2105	2105	0
15	20241113	201100	19025575	2105	2105	2105	2105	0
16	20241113	201000	19025575	2105	2105	2105	2105	0
17	20241113	200900	19025575	2105	2105	2105	2105	0
18	20241113	200800	19025575	2105	2105	2105	2105	0
19	20241113	200700	19025575	2105	2105	2105	2105	0
20	20241113	200600	19025575	2105	2105	2105	2105	0
21	20241113	200500	19025575	2105	2105	2105	2105	0
22	20241113	200400	19025575	2105	2105	2105	2105	0
23	20241113	200300	19025575	2105	2105	2105	2105	0
24	20241113	200200	19025575	2105	2105	2105	2105	0
25	20241113	200100	19025575	2105	2105	2105	2105	0
26	20241113	200000	19025575	2105	2105	2105	2105	0
27	20241113	195900	19025575	2105	2105	2105	2105	0
28	20241113	195800	19025575	2105	2105	2105	2105	0
29	20241113	195700	19025575	2105	2105	2105	2105	0
30	20241113	195600	19025575	2105	2105	2105	2105	0
31	20241113	195500	19025575	2105	2105	2105	2105	0
32	20241113	195400	19025575	2105	2105	2105	2105	247
33	20241113	195300	19025575	2105	2105	2105	2105	0
34	20241113	195200	19025575	2105	2105	2105	2105	0
35	20241113	195100	19025575	2105	2105	2105	2105	0
36	20241113	195000	19025575	2105	2105	2105	2105	0
37	20241113	194900	19025575	2105	2105	2105	2105	0
38	20241113	194800	19025575	2105	2105	2105	2105	0
39	20241113	194700	19025575	2105	2105	2105	2105	0
40	20241113	194600	19025575	2105	2105	2105	2105	0
41	20241113	194500	19025575	2105	2105	2105	2105	0
42	20241113	194400	19025575	2105	2105	2105	2105	0
43	20241113	194300	19025575	2105	2105	2105	2105	0
44	20241113	194200	19025575	2105	2105	2105	2105	0
45	20241113	194100	19025575	2105	2105	2105	2105	0
46	20241113	194000	19025575	2105	2105	2105	2105	0
47	20241113	193900	19025575	2105	2105	2105	2105	0
48	20241113	193800	19025575	2105	2105	2105	2105	0
49	20241113	193700	19025575	2105	2105	2105	2105	0
50	20241113	193600	19025575	2105	2105	2105	2105	0
51	20241113	193500	19025575	2105	2105	2105	2105	0
52	20241113	193400	19025575	2105	2105	2105	2105	0
53	20241113	193300	19025575	2105	2105	2105	2105	0
54	20241113	193200	19025575	2105	2105	2105	2105	0
55	20241113	193100	19025575	2105	2105	2105	2105	0
56	20241113	193000	19025575	2105	2105	2105	2105	0
57	20241113	192900	19025575	2105	2105	2105	2105	0
58	20241113	192800	19025575	2105	2105	2105	2105	0
59	20241113	192700	19025575	2105	2105	2105	2105	0
60	20241113	192600	19025575	2105	2105	2105	2105	0
61	20241113	192500	19025575	2105	2105	2105	2105	0
62	20241113	192400	19025575	2105	2105	2105	2105	247
63	20241113	192300	19025575	2105	2105	2105	2105	0
64	20241113	192200	19025575	2105	2105	2105	2105	0
65	20241113	192100	19025575	2105	2105	2105	2105	0
66	20241113	192000	19025575	2105	2105	2105	2105	0
67	20241113	191900	19025575	2105	2105	2105	2105	0
68	20241113	191800	19025575	2105	2105	2105	2105	0
69	20241113	191700	19025575	2105	2105	2105	2105	0
70	20241113	191600	19025575	2105	2105	2105	2105	0
71	20241113	191500	19025575	2105	2105	2105	2105	0
72	20241113	191400	19025575	2105	2105	2105	2105	0
73	20241113	191300	19025575	2105	2105	2105	2105	0
74	20241113	191200	19025575	2105	2105	2105	2105	0
75	20241113	191100	19025575	2105	2105	2105	2105	0
76	20241113	191000	19025575	2105	2105	2105	2105	0
77	20241113	190900	19025575	2105	2105	2105	2105	0
78	20241113	190800	19025575	2105	2105	2105	2105	0
79	20241113	190700	19025575	2105	2105	2105	2105	0
80	20241113	190600	19025575	2105	2105	2105	2105	0
81	20241113	190500	19025575	2105	2105	2105	2105	0
82	20241113	190400	19025575	2105	2105	2105	2105	0
83	20241113	190300	19025575	2105	2105	2105	2105	0
84	20241113	190200	19025575	2105	2105	2105	2105	0
85	20241113	190100	19025575	2105	2105	2105	2105	0
86	20241113	190000	19025575	2105	2105	2105	2105	0
87	20241113	185900	19025575	2105	2105	2105	2105	0
88	20241113	185800	19025575	2105	2105	2105	2105	0
89	20241113	185700	19025575	2105	2105	2105	2105	0
90	20241113	185600	19025575	2105	2105	2105	2105	0
91	20241113	185500	19025575	2105	2105	2105	2105	0
92	20241113	185400	19025575	2105	2105	2105	2105	247
93	20241113	185300	19025575	2105	2105	2105	2105	0
94	20241113	185200	19025575	2105	2105	2105	2105	0
95	20241113	185100	19025575	2105	2105	2105	2105	0
96	20241113	185000	19025575	2105	2105	2105	2105	0
97	20241113	184900	19025575	2105	2105	2105	2105	0
98	20241113	184800	19025575	2105	2105	2105	2105	0
99	20241113	184700	19025575	2105	2105	2105	2105	0
100	20241113	184600	19025575	2105	2105	2105	2105	0
101	20241113	184500	19025575	2105	2105	2105	2105	0
102	20241113	184400	19025575	2105	2105	2105	2105	0
103	20241113	184300	19025575	2105	2105	2105	2105	0
104	20241113	184200	19025575	2105	2105	2105	2105	0
105	20241113	184100	19025575	2105	2105	2105	2105	0
106	20241113	184000	19025575	2105	2105	2105	2105	0
107	20241113	183900	19025575	2105	2105	2105	2105	0
108	20241113	183800	19025575	2105	2105	2105	2105	0
109	20241113	183700	19025575	2105	2105	2105	2105	0
110	20241113	183600	19025575	2105	2105	2105	2105	0
111	20241113	183500	19025575	2105	2105	2105	2105	0
112	20241113	183400	19025575	2105	2105	2105	2105	0
113	20241113	183300	19025575	2105	2105	2105	2105	0
114	20241113	183200	19025575	2105	2105	2105	2105	0
115	20241113	183100	19025575	2105	2105	2105	2105	0
116	20241113	183000	19025575	2105	2105	2105	2105	0
117	20241113	182900	19025575	2105	2105	2105	2105	0
118	20241113	182800	19025575	2105	2105	2105	2105	0
119	20241113	182700	19025575	2105	2105	2105	2105	0
120	20241113	182600	19025575	2105	2105	2105	2105	0
121	20241113	182500	19025575	2105	2105	2105	2105	0
122	20241113	182400	19025575	2105	2105	2105	2105	247
123	20241113	182300	19025575	2105	2105	2105	2105	0
124	20241113	182200	19025575	2105	2105	2105	2105	0
125	20241113	182100	19025575	2105	2105	2105	2105	0
126	20241113	182000	19025575	2105	2105	2105	2105	0
127	20241113	181900	19025575	2105	2105	2105	2105	0
128	20241113	181800	19025575	2105	2105	2105	2105	0
129	20241113	181700	19025575	2105	2105	2105	2105	0
130	20241113	181600	19025575	2105	2105	2105	2105	0
131	20241113	181500	19025575	2105	2105	2105	2105	0
132	20241113	181400	19025575	2105	2105	2105	2105	0
133	20241113	181300	19025575	2105	2105	2105	2105	0
134	20241113	181200	19025575	2105	2105	2105	2105	0
135	20241113	181100	19025575	2105	2105	2105	2105	0
136	20241113	181000	19025575	2105	2105	2105	2105	0
137	20241113	180900	19025575	2105	2105	2105	2105	0
138	20241113	180800	19025575	2105	2105	2105	2105	0
139	20241113	180700	19025575	2105	2105	2105	2105	0
140	20241113	180600	19025575	2105	2105	2105	2105	0
141	20241113	180500	19025575	2105	2105	2105	2105	0
142	20241113	180400	19025575	2105	2105	2105	2105	0
143	20241113	180300	19025575	2105	2105	2105	2105	0
144	20241113	180200	19025575	2105	2105	2105	2105	0
145	20241113	180100	19025575	2105	2105	2105	2105	0
146	20241113	180000	19025575	2105	2105	2105	2105	0
147	20241113	175900	19025575	2105	2105	2105	2105	0
148	20241113	175800	19025575	2105	2105	2105	2105	0
149	20241113	175700	19025575	2105	2105	2105	2105	0
150	20241113	175600	19025575	2105	2105	2105	2105	0
151	20241113	175500	19025575	2105	2105	2105	2105	0
152	20241113	175400	19025575	2105	2105	2105	2105	247
153	20241113	175300	19025575	2105	2105	2105	2105	0
154	20241113	175200	19025575	2105	2105	2105	2105	0
155	20241113	175100	19025575	2105	2105	2105	2105	0
156	20241113	175000	19025575	2105	2105	2105	2105	0
157	20241113	174900	19025575	2105	2105	2105	2105	0
158	20241113	174800	19025575	2105	2105	2105	2105	0
159	20241113	174700	19025575	2105	2105	2105	2105	0
160	20241113	174600	19025575	2105	2105	2105	2105	0
161	20241113	174500	19025575	2105	2105	2105	2105	0
162	20241113	174400	19025575	2105	2105	2105	2105	0
163	20241113	174300	19025575	2105	2105	2105	2105	0
164	20241113	174200	19025575	2105	2105	2105	2105	0
165	20241113	174100	19025575	2105	2105	2105	2105	0
166	20241113	174000	19025575	2105	2105	2105	2105	0
167	20241113	173900	19025575	2105	2105	2105	2105	0
168	20241113	173800	19025575	2105	2105	2105	2105	0
169	20241113	173700	19025575	2105	2105	2105	2105	0
170	20241113	173600	19025575	2105	2105	2105	2105	0
171	20241113	173500	19025575	2105	2105	2105	2105	0
172	20241113	173400	19025575	2105	2105	2105	2105	0
173	20241113	173300	19025575	2105	2105	2105	2105	0
174	20241113	173200	19025575	2105	2105	2105	2105	0
175	20241113	173100	19025575	2105	2105	2105	2105	0
176	20241113	173000	19025575	2105	2105	2105	2105	0
177	20241113	172900	19025575	2105	2105	2105	2105	0
178	20241113	172800	19025575	2105	2105	2105	2105	0
179	20241113	172700	19025575	2105	2105	2105	2105	0
180	20241113	172600	19025575	2105	2105	2105	2105	0
181	20241113	172500	19025575	2105	2105	2105	2105	0
182	20241113	172400	19025575	2105	2105	2105	2105	247
183	20241113	172300	19025575	2105	2105	2105	2105	0
184	20241113	172200	19025575	2105	2105	2105	2105	0
185	20241113	172100	19025575	2105	2105	2105	2105	0
186	20241113	172000	19025575	2105	2105	2105	2105	0
187	20241113	171900	19025575	2105	2105	2105	2105	0
188	20241113	171800	19025575	2105	2105	2105	2105	0
189	20241113	171700	19025575	2105	2105	2105	2105	0
190	20241113	171600	19025575	2105	2105	2105	2105	0
191	20241113	171500	19025575	2105	2105	2105	2105	0
192	20241113	171400	19025575	2105	2105	2105	2105	0
193	20241113	171300	19025575	2105	2105	2105	2105	0
194	20241113	171200	19025575	2105	2105	2105	2105	0
195	20241113	171100	19025575	2105	2105	2105	2105	0
196	20241113	171000	19025575	2105	2105	2105	2105	0
197	20241113	170900	19025575	2105	2105	2105	2105	0
198	20241113	170800	19025575	2105	2105	2105	2105	0
199	20241113	170700	19025575	2105	2105	2105	2105	0
200	20241113	170600	19025575	2105	2105	2105	2105	0
201	20241113	170500	19025575	2105	2105	2105	2105	0
202	20241113	170400	19025575	2105	2105	2105	2105	0
203	20241113	170300	19025575	2105	2105	2105	2105	0
204	20241113	170200	19025575	2105	2105	2105	2105	0
205	20241113	170100	19025575	2105	2105	2105	2105	0
206	20241113	170000	19025575	2105	2105	2105	2105	0
207	20241113	165900	19025575	2105	2105	2105	2105	0
208	20241113	165800	19025575	2105	2105	2105	2105	0
209	20241113	165700	19025575	2105	2105	2105	2105	0
210	20241113	165600	19025575	2105	2105	2105	2105	0
211	20241113	165500	19025575	2105	2105	2105	2105	0
212	20241113	165400	19025575	2105	2105	2105	2105	247
213	20241113	165300	19025575	2105	2105	2105	2105	0
214	20241113	165200	19025575	2105	2105	2105	2105	0
215	20241113	165100	19025575	2105	2105	2105	2105	0
216	20241113	165000	19025575	2105	2105	2105	2105	0
217	20241113	164900	19025575	2105	2105	2105	2105	0
218	20241113	164800	19025575	2105	2105	2105	2105	0
219	20241113	164700	19025575	2105	2105	2105	2105	0
220	20241113	164600	19025575	2105	2105	2105	2105	0
221	20241113	164500	19025575	2105	2105	2105	2105	0
222	20241113	164400	19025575	2105	2105	2105	2105	0
223	20241113	164300	19025575	2105	2105	2105	2105	0
224	20241113	164200	19025575	2105	2105	2105	2105	0
225	20241113	164100	19025575	2105	2105	2105	2105	0
226	20241113	164000	19025575	2105	2105	2105	2105	0
227	20241113	163900	19025575	2105	2105	2105	2105	0
228	20241113	163800	19025575	2105	2105	2105	2105	0
229	20241113	163700	19025575	2105	2105	2105	2105	0
230	20241113	163600	19025575	2105	2105	2105	2105	0
231	20241113	163500	19025575	2105	2105	2105	2105	0
232	20241113	163400	19025575	2105	2105	2105	2105	0
233	20241113	163300	19025575	2105	2105	2105	2105	0
234	20241113	163200	19025575	2105	2105	2105	2105	0
235	20241113	163100	19025575	2105	2105	2105	2105	0
236	20241113	163000	19025575	2105	2105	2105	2105	0
237	20241113	162900	19025575	2105	2105	2105	2105	0
238	20241113	162800	19025575	2105	2105	2105	2105	0
239	20241113	162700	19025575	2105	2105	2105	2105	0
240	20241113	162600	19025575	2105	2105	2105	2105	0
241	20241113	162500	19025575	2105	2105	2105	2105	0
242	20241113	162400	19025575	2105	2105	2105	2105	247
243	20241113	162300	19025575	2105	2105	2105	2105	0
244	20241113	162200	19025575	2105	2105	2105	2105	0
245	20241113	162100	19025575	2105	2105	2105	2105	0
246	20241113	162000	19025575	2105	2105	2105	2105	0
247	20241113	161900	19025575	2105	2105	2105	2105	0
248	20241113	161800	19025575	2105	2105	2105	2105	0
249	20241113	161700	19025575	2105	2105	2105	2105	0
250	20241113	161600	19025575	2105	2105	2105	2105	0
251	20241113	161500	19025575	2105	2105	2105	2105	0
252	20241113	161400	19025575	2105	2105	2105	2105	0
253	20241113	161300	19025575	2105	2105	2105	2105	0
254	20241113	161200	19025575	2105	2105	2105	2105	0
255	20241113	161100	19025575	2105	2105	2105	2105	0
256	20241113	161000	19025575	2105	2105	2105	2105	0
257	20241113	160900	19025575	2105	2105	2105	2105	0
258	20241113	160800	19025575	2105	2105	2105	2105	0
259	20241113	160700	19025575	2105	2105	2105	2105	0
260	20241113	160600	19025575	2105	2105	2105	2105	0
261	20241113	160500	19025575	2105	2105	2105	2105	0
262	20241113	160400	19025575	2105	2105	2105	2105	0
263	20241113	160300	19025575	2105	2105	2105	2105	0
264	20241113	160200	19025575	2105	2105	2105	2105	0
265	20241113	160100	19025575	2105	2105	2105	2105	0
266	20241113	160000	19025575	2105	2105	2105	2105	0
267	20241113	155900	19025575	2105	2105	2105	2105	0
268	20241113	155800	19025575	2105	2105	2105	2105	0
269	20241113	155700	19025575	2105	2105	2105	2105	0
270	20241113	155600	19025575	2105	2105	2105	2105	0
271	20241113	155500	19025575	2105	2105	2105	2105	0
272	20241113	155400	19025575	2105	2105	2105	2105	247
273	20241113	155300	19025575	2105	2105	2105	2105	0
274	20241113	155200	19025575	2105	2105	2105	2105	0
275	20241113	155100	19025575	2105	2105	2105	2105	0
276	20241113	155000	19025575	2105	2105	2105	2105	0
277	20241113	154900	19025575	2105	2105	2105	2105	0
278	20241113	154800	19025575	2105	2105	2105	2105	0
279	20241113	154700	19025575	2105	2105	2105	2105	0
280	20241113	154600	19025575	2105	2105	2105	2105	0
281	20241113	154500	19025575	2105	2105	2105	2105	0
282	20241113	154400	19025575	2105	2105	2105	2105	0
283	20241113	154300	19025575	2105	2105	2105	2105	0
284	20241113	154200	19025575	2105	2105	2105	2105	0
285	20241113	154100	19025575	2105	2105	2105	2105	0
286	20241113	154000	19025575	2105	2105	2105	2105	0
287	20241113	153900	19025575	2105	2105	2105	2105	0
288	20241113	153800	19025575	2105	2105	2105	2105	0
289	20241113	153700	19025575	2105	2105	2105	2105	0
290	20241113	153600	19025575	2105	2105	2105	2105	0
291	20241113	153500	19025575	2105	2105	2105	2105	0
292	20241113	153400	19025575	2105	2105	2105	2105	0
293	20241113	153300	19025575	2105	2105	2105	2105	0
294	20241113	153200	19025575	2105	2105	2105	2105	0
295	20241113	153100	19025575	2105	2105	2105	2105	0
296	20241113	153000	19025575	2105	2105	2105	2105	247
297	20241113	152900	18505640	2105	2105	2105	2105	0
298	20241113	152800	18505640	2105	2105	2105	2105	0
299	20241113	152700	18505640	2105	2105	2105	2105	0
300	20241113	152600	18505640	2105	2105	2105	2105	0
301	20241113	152500	18505640	2105	2105	2105	2105	0
302	20241113	152400	18505640	2105	2105	2105	2105	0
303	20241113	152300	18505640	2105	2105	2105	2105	0
304	20241113	152200	18505640	2105	2105	2105	2105	0
305	20241113	152100	18505640	2105	2105	2105	2105	0
306	20241113	152000	18505640	2105	2105	2105	2105	0
307	20241113	151900	18505640	2105	2105	2105	2105	52
308	20241113	151800	18396180	2100	2100	2100	2100	424
309	20241113	151700	17505780	2100	2100	2100	2100	0
310	20241113	151600	17505780	2100	2100	2100	2100	48
311	20241113	151500	17404980	2100	2100	2100	2100	0
312	20241113	151400	17404980	2100	2100	2100	2100	0
313	20241113	151300	17404980	2100	2100	2100	2100	0
314	20241113	151200	17404980	2100	2095	2100	2095	18
315	20241113	151100	17367185	2075	2075	2075	2075	557
316	20241113	151000	16211410	2075	2075	2075	2075	25
317	20241113	150900	16159535	2080	2085	2085	2080	101
318	20241113	150800	15949190	2085	2085	2085	2085	0
319	20241113	150700	15949190	2085	2085	2085	2085	0
320	20241113	150600	15949190	2085	2085	2085	2085	0
321	20241113	150500	15949190	2085	2085	2085	2085	0
322	20241113	150400	15949190	2085	2085	2085	2085	0
323	20241113	150300	15949190	2085	2085	2085	2085	0
324	20241113	150200	15949190	2085	2085	2085	2085	0
325	20241113	150100	15949190	2085	2085	2085	2085	0
326	20241113	150000	15949190	2085	2085	2085	2085	0
327	20241113	145900	15949190	2085	2085	2085	2085	0
328	20241113	145800	15949190	2085	2085	2085	2085	0
329	20241113	145700	15949190	2085	2085	2085	2085	0
330	20241113	145600	15949190	2085	2085	2085	2085	0
331	20241113	145500	15949190	2085	2085	2085	2085	0
332	20241113	145400	15949190	2085	2085	2085	2085	0
333	20241113	145300	15949190	2085	2085	2085	2085	0
334	20241113	145200	15949190	2085	2085	2085	2085	0
335	20241113	145100	15949190	2085	2085	2085	2085	0
336	20241113	145000	15949190	2085	2085	2085	2085	0
337	20241113	144900	15949190	2085	2085	2085	2085	0
338	20241113	144800	15949190	2085	2085	2085	2085	0
339	20241113	144700	15949190	2085	2085	2085	2085	0
340	20241113	144600	15949190	2085	2085	2085	2085	0
341	20241113	144500	15949190	2085	2085	2085	2085	0
342	20241113	144400	15949190	2085	2085	2085	2085	0
343	20241113	144300	15949190	2085	2085	2085	2085	0
344	20241113	144200	15949190	2085	2085	2085	2085	0
345	20241113	144100	15949190	2085	2085	2085	2085	0
346	20241113	144000	15949190	2085	2085	2085	2085	0
347	20241113	143900	15949190	2085	2085	2085	2085	0
348	20241113	143800	15949190	2085	2085	2085	2085	0
349	20241113	143700	15949190	2085	2085	2085	2085	0
350	20241113	143600	15949190	2085	2085	2085	2085	0
351	20241113	143500	15949190	2085	2085	2085	2085	0
352	20241113	143400	15949190	2085	2085	2085	2085	0
353	20241113	143300	15949190	2085	2085	2085	2085	0
354	20241113	143200	15949190	2085	2085	2085	2080	501
355	20241113	143100	14904905	2105	2105	2105	2105	0
356	20241113	143000	14904905	2105	2105	2105	2105	0
357	20241113	142900	14904905	2105	2105	2105	2105	0
358	20241113	142800	14904905	2105	2105	2105	2105	0
359	20241113	142700	14904905	2105	2105	2105	2105	0
360	20241113	142600	14904905	2105	2105	2105	2105	3
361	20241113	142500	14898590	2105	2100	2105	2100	500
362	20241113	142400	13846125	2095	2095	2095	2095	0
363	20241113	142300	13846125	2095	2095	2095	2095	0
364	20241113	142200	13846125	2095	2095	2095	2095	0
365	20241113	142100	13846125	2095	2095	2095	2095	0
366	20241113	142000	13846125	2095	2105	2110	2085	1073
367	20241113	141900	11600690	2105	2105	2105	2105	0
368	20241113	141800	11600690	2105	2105	2105	2105	0
369	20241113	141700	11600690	2105	2105	2105	2105	0
370	20241113	141600	11600690	2105	2105	2105	2105	2
371	20241113	141500	11596480	2105	2105	2105	2105	0
372	20241113	141400	11596480	2105	2105	2105	2105	0
373	20241113	141300	11596480	2105	2105	2105	2105	0
374	20241113	141200	11596480	2105	2105	2105	2105	0
375	20241113	141100	11596480	2105	2105	2105	2105	0
376	20241113	141000	11596480	2105	2105	2105	2105	0
377	20241113	140900	11596480	2105	2105	2105	2105	0
378	20241113	140800	11596480	2105	2105	2105	2105	0
379	20241113	140700	11596480	2105	2105	2105	2105	0
380	20241113	140600	11596480	2105	2105	2105	2105	1
381	20241113	140500	11594375	2120	2120	2120	2120	0
382	20241113	140400	11594375	2120	2120	2120	2120	0
383	20241113	140300	11594375	2120	2120	2120	2120	1
384	20241113	140200	11592255	2100	2100	2100	2100	0
385	20241113	140100	11592255	2100	2100	2100	2100	0
386	20241113	140000	11592255	2100	2100	2100	2100	0
387	20241113	135900	11592255	2100	2100	2100	2100	0
388	20241113	135800	11592255	2100	2100	2100	2100	0
389	20241113	135700	11592255	2100	2100	2100	2100	0
390	20241113	135600	11592255	2100	2100	2100	2100	0
391	20241113	135500	11592255	2100	2100	2100	2100	0
392	20241113	135400	11592255	2100	2100	2100	2100	0
393	20241113	135300	11592255	2100	2100	2100	2100	0
394	20241113	135200	11592255	2100	2100	2100	2100	0
395	20241113	135100	11592255	2100	2100	2100	2100	0
396	20241113	135000	11592255	2100	2100	2100	2100	0
397	20241113	134900	11592255	2100	2100	2100	2100	0
398	20241113	134800	11592255	2100	2100	2100	2100	0
399	20241113	134700	11592255	2100	2100	2100	2100	0
400	20241113	134600	11592255	2100	2100	2100	2100	0
401	20241113	134500	11592255	2100	2100	2100	2100	0
402	20241113	134400	11592255	2100	2100	2100	2100	0
403	20241113	134300	11592255	2100	2100	2100	2100	4
404	20241113	134200	11583855	2100	2100	2100	2100	0
405	20241113	134100	11583855	2100	2100	2100	2100	0
406	20241113	134000	11583855	2100	2100	2100	2100	0
407	20241113	133900	11583855	2100	2100	2100	2100	0
408	20241113	133800	11583855	2100	2100	2100	2100	0
409	20241113	133700	11583855	2100	2100	2100	2100	0
410	20241113	133600	11583855	2100	2100	2100	2100	0
411	20241113	133500	11583855	2100	2100	2100	2100	0
412	20241113	133400	11583855	2100	2100	2100	2100	0
413	20241113	133300	11583855	2100	2100	2100	2100	0
414	20241113	133200	11583855	2100	2100	2100	2100	0
415	20241113	133100	11583855	2100	2100	2100	2100	0
416	20241113	133000	11583855	2100	2100	2100	2100	0
417	20241113	132900	11583855	2100	2100	2100	2100	0
418	20241113	132800	11583855	2100	2100	2100	2100	0
419	20241113	132700	11583855	2100	2100	2100	2100	0
420	20241113	132600	11583855	2100	2100	2100	2100	0
421	20241113	132500	11583855	2100	2100	2100	2100	0
422	20241113	132400	11583855	2100	2100	2100	2100	0
423	20241113	132300	11583855	2100	2100	2100	2100	0
424	20241113	132200	11583855	2100	2100	2100	2100	0
425	20241113	132100	11583855	2100	2100	2100	2100	0
426	20241113	132000	11583855	2100	2100	2100	2100	0
427	20241113	131900	11583855	2100	2100	2100	2100	0
428	20241113	131800	11583855	2100	2100	2100	2100	0
429	20241113	131700	11583855	2100	2100	2100	2100	0
430	20241113	131600	11583855	2100	2100	2100	2100	0
431	20241113	131500	11583855	2100	2100	2100	2100	0
432	20241113	131400	11583855	2100	2100	2100	2100	0
433	20241113	131300	11583855	2100	2100	2100	2100	0
434	20241113	131200	11583855	2100	2100	2100	2100	0
435	20241113	131100	11583855	2100	2100	2100	2100	0
436	20241113	131000	11583855	2100	2100	2100	2100	0
437	20241113	130900	11583855	2100	2100	2100	2100	0
438	20241113	130800	11583855	2100	2100	2100	2100	0
439	20241113	130700	11583855	2100	2100	2100	2100	0
440	20241113	130600	11583855	2100	2100	2100	2100	0
441	20241113	130500	11583855	2100	2100	2100	2100	0
442	20241113	130400	11583855	2100	2100	2100	2100	0
443	20241113	130300	11583855	2100	2100	2100	2100	0
444	20241113	130200	11583855	2100	2100	2100	2100	0
445	20241113	130100	11583855	2100	2100	2100	2100	0
446	20241113	130000	11583855	2100	2100	2100	2100	0
447	20241113	125900	11583855	2100	2100	2100	2100	0
448	20241113	125800	11583855	2100	2100	2100	2100	0
449	20241113	125700	11583855	2100	2100	2100	2100	0
450	20241113	125600	11583855	2100	2100	2100	2100	0
451	20241113	125500	11583855	2100	2100	2100	2100	0
452	20241113	125400	11583855	2100	2100	2100	2100	0
453	20241113	125300	11583855	2100	2100	2100	2100	0
454	20241113	125200	11583855	2100	2100	2100	2100	0
455	20241113	125100	11583855	2100	2100	2100	2100	0
456	20241113	125000	11583855	2100	2100	2100	2100	0
457	20241113	124900	11583855	2100	2100	2100	2100	0
458	20241113	124800	11583855	2100	2100	2100	2100	0
459	20241113	124700	11583855	2100	2100	2100	2100	0
460	20241113	124600	11583855	2100	2100	2100	2100	0
461	20241113	124500	11583855	2100	2100	2100	2100	0
462	20241113	124400	11583855	2100	2100	2100	2100	0
463	20241113	124300	11583855	2100	2100	2100	2100	0
464	20241113	124200	11583855	2100	2100	2100	2100	0
465	20241113	124100	11583855	2100	2100	2100	2100	0
466	20241113	124000	11583855	2100	2100	2100	2100	0
467	20241113	123900	11583855	2100	2100	2100	2100	0
468	20241113	123800	11583855	2100	2100	2100	2100	0
469	20241113	123700	11583855	2100	2100	2100	2100	0
470	20241113	123600	11583855	2100	2100	2100	2100	0
471	20241113	123500	11583855	2100	2100	2100	2100	0
472	20241113	123400	11583855	2100	2100	2100	2100	0
473	20241113	123300	11583855	2100	2100	2100	2100	0
474	20241113	123200	11583855	2100	2100	2100	2100	0
475	20241113	123100	11583855	2100	2105	2105	2100	416
476	20241113	123000	10710230	2100	2100	2100	2100	0
477	20241113	122900	10710230	2100	2100	2100	2100	0
478	20241113	122800	10710230	2100	2100	2100	2100	0
479	20241113	122700	10710230	2100	2100	2100	2100	0
480	20241113	122600	10710230	2100	2100	2100	2100	0
481	20241113	122500	10710230	2100	2100	2100	2100	0
482	20241113	122400	10710230	2100	2100	2100	2100	0
483	20241113	122300	10710230	2100	2100	2100	2100	0
484	20241113	122200	10710230	2100	2100	2100	2100	0
485	20241113	122100	10710230	2100	2100	2100	2100	0
486	20241113	122000	10710230	2100	2100	2100	2100	0
487	20241113	121900	10710230	2100	2100	2100	2100	0
488	20241113	121800	10710230	2100	2100	2100	2100	0
489	20241113	121700	10710230	2100	2100	2100	2100	1
490	20241113	121600	10708130	2100	2100	2100	2100	0
491	20241113	121500	10708130	2100	2100	2100	2100	0
492	20241113	121400	10708130	2100	2100	2100	2100	0
493	20241113	121300	10708130	2100	2100	2100	2100	0
494	20241113	121200	10708130	2100	2100	2100	2100	5
495	20241113	121100	10697630	2090	2090	2090	2090	0
496	20241113	121000	10697630	2090	2090	2090	2090	0
497	20241113	120900	10697630	2090	2090	2090	2090	0
498	20241113	120800	10697630	2090	2090	2090	2090	0
499	20241113	120700	10697630	2090	2090	2090	2090	0
500	20241113	120600	10697630	2090	2090	2090	2090	0
501	20241113	120500	10697630	2090	2090	2090	2090	0
502	20241113	120400	10697630	2090	2090	2090	2090	0
503	20241113	120300	10697630	2090	2090	2090	2090	0
504	20241113	120200	10697630	2090	2090	2090	2090	0
505	20241113	120100	10697630	2090	2090	2090	2090	0
506	20241113	120000	10697630	2090	2090	2090	2090	0
507	20241113	115900	10697630	2090	2090	2090	2090	0
508	20241113	115800	10697630	2090	2090	2090	2090	0
509	20241113	115700	10697630	2090	2090	2090	2090	0
510	20241113	115600	10697630	2090	2090	2090	2090	0
511	20241113	115500	10697630	2090	2090	2090	2090	0
512	20241113	115400	10697630	2090	2090	2090	2090	0
513	20241113	115300	10697630	2090	2090	2090	2090	0
514	20241113	115200	10697630	2090	2090	2090	2090	0
515	20241113	115100	10697630	2090	2090	2090	2090	0
516	20241113	115000	10697630	2090	2090	2090	2090	0
517	20241113	114900	10697630	2090	2090	2090	2090	0
518	20241113	114800	10697630	2090	2090	2090	2090	0
519	20241113	114700	10697630	2090	2090	2090	2090	0
520	20241113	114600	10697630	2090	2090	2090	2090	0
521	20241113	114500	10697630	2090	2090	2090	2090	0
522	20241113	114400	10697630	2090	2090	2090	2090	0
523	20241113	114300	10697630	2090	2090	2090	2090	0
524	20241113	114200	10697630	2090	2090	2090	2090	0
525	20241113	114100	10697630	2090	2090	2090	2090	0
526	20241113	114000	10697630	2090	2090	2090	2090	0
527	20241113	113900	10697630	2090	2090	2090	2090	0
528	20241113	113800	10697630	2090	2090	2090	2090	0
529	20241113	113700	10697630	2090	2090	2090	2090	0
530	20241113	113600	10697630	2090	2090	2090	2090	0
531	20241113	113500	10697630	2090	2090	2090	2090	0
532	20241113	113400	10697630	2090	2090	2090	2090	0
533	20241113	113300	10697630	2090	2090	2090	2090	0
534	20241113	113200	10697630	2090	2090	2090	2090	0
535	20241113	113100	10697630	2090	2090	2090	2090	0
536	20241113	113000	10697630	2090	2090	2090	2090	0
537	20241113	112900	10697630	2090	2090	2090	2090	0
538	20241113	112800	10697630	2090	2090	2090	2090	0
539	20241113	112700	10697630	2090	2090	2090	2090	0
540	20241113	112600	10697630	2090	2090	2090	2090	0
541	20241113	112500	10697630	2090	2090	2090	2090	0
542	20241113	112400	10697630	2090	2090	2090	2090	0
543	20241113	112300	10697630	2090	2090	2090	2090	0
544	20241113	112200	10697630	2090	2090	2090	2090	0
545	20241113	112100	10697630	2090	2090	2090	2090	0
546	20241113	112000	10697630	2090	2090	2090	2090	0
547	20241113	111900	10697630	2090	2090	2090	2090	0
548	20241113	111800	10697630	2090	2090	2090	2090	0
549	20241113	111700	10697630	2090	2090	2090	2090	0
550	20241113	111600	10697630	2090	2090	2090	2090	0
551	20241113	111500	10697630	2090	2090	2090	2090	0
552	20241113	111400	10697630	2090	2090	2090	2090	0
553	20241113	111300	10697630	2090	2090	2090	2090	0
554	20241113	111200	10697630	2090	2090	2090	2090	0
555	20241113	111100	10697630	2090	2090	2090	2090	0
556	20241113	111000	10697630	2090	2090	2090	2090	0
557	20241113	110900	10697630	2090	2090	2090	2090	0
558	20241113	110800	10697630	2090	2090	2090	2090	0
559	20241113	110700	10697630	2090	2090	2090	2090	0
560	20241113	110600	10697630	2090	2090	2090	2090	0
561	20241113	110500	10697630	2090	2090	2090	2090	0
562	20241113	110400	10697630	2090	2090	2090	2090	0
563	20241113	110300	10697630	2090	2090	2090	2090	0
564	20241113	110200	10697630	2090	2090	2090	2090	0
565	20241113	110100	10697630	2090	2090	2090	2090	0
566	20241113	110000	10697630	2090	2090	2090	2090	0
567	20241113	105900	10697630	2090	2090	2090	2090	0
568	20241113	105800	10697630	2090	2090	2090	2090	0
569	20241113	105700	10697630	2090	2090	2090	2090	0
570	20241113	105600	10697630	2090	2090	2090	2090	0
571	20241113	105500	10697630	2090	2090	2090	2090	0
572	20241113	105400	10697630	2090	2090	2090	2090	0
573	20241113	105300	10697630	2090	2090	2090	2090	0
574	20241113	105200	10697630	2090	2090	2090	2090	0
575	20241113	105100	10697630	2090	2090	2090	2090	0
576	20241113	105000	10697630	2090	2090	2090	2090	0
577	20241113	104900	10697630	2090	2090	2090	2090	0
578	20241113	104800	10697630	2090	2090	2090	2090	0
579	20241113	104700	10697630	2090	2090	2090	2090	0
580	20241113	104600	10697630	2090	2090	2090	2090	0
581	20241113	104500	10697630	2090	2090	2090	2090	0
582	20241113	104400	10697630	2090	2090	2090	2090	0
583	20241113	104300	10697630	2090	2090	2090	2090	0
584	20241113	104200	10697630	2090	2090	2090	2090	0
585	20241113	104100	10697630	2090	2090	2090	2090	0
586	20241113	104000	10697630	2090	2090	2090	2090	0
587	20241113	103900	10697630	2090	2090	2090	2090	0
588	20241113	103800	10697630	2090	2090	2090	2090	1334
589	20241113	103700	7909570	2090	2090	2090	2090	0
590	20241113	103600	7909570	2090	2090	2090	2090	0
591	20241113	103500	7909570	2090	2090	2090	2090	0
592	20241113	103400	7909570	2090	2090	2090	2090	0
593	20241113	103300	7909570	2090	2090	2090	2090	0
594	20241113	103200	7909570	2090	2095	2095	2090	266
595	20241113	103100	7353615	2090	2090	2090	2090	0
596	20241113	103000	7353615	2090	2090	2090	2090	0
597	20241113	102900	7353615	2090	2125	2125	2090	720
598	20241113	102800	5836800	2125	2125	2125	2125	0
599	20241113	102700	5836800	2125	2125	2125	2125	0
600	20241113	102600	5836800	2125	2125	2125	2125	0
601	20241113	102500	5836800	2125	2125	2125	2125	0
602	20241113	102400	5836800	2125	2125	2125	2125	1
603	20241113	102300	5834675	2120	2120	2120	2120	0
604	20241113	102200	5834675	2120	2120	2120	2120	0
605	20241113	102100	5834675	2120	2120	2120	2120	1
606	20241113	102000	5832555	2120	2120	2120	2120	0
607	20241113	101900	5832555	2120	2120	2120	2120	0
608	20241113	101800	5832555	2120	2120	2120	2120	0
609	20241113	101700	5832555	2120	2120	2120	2120	0
610	20241113	101600	5832555	2120	2120	2120	2120	1
611	20241113	101500	5830435	2120	2120	2120	2120	0
612	20241113	101400	5830435	2120	2120	2120	2120	0
613	20241113	101300	5830435	2120	2120	2120	2120	0
614	20241113	101200	5830435	2120	2120	2120	2120	0
615	20241113	101100	5830435	2120	2120	2120	2120	0
616	20241113	101000	5830435	2120	2120	2120	2120	0
617	20241113	100900	5830435	2120	2120	2120	2120	0
618	20241113	100800	5830435	2120	2120	2120	2120	0
619	20241113	100700	5830435	2120	2120	2120	2120	0
620	20241113	100600	5830435	2120	2120	2120	2120	0
621	20241113	100500	5830435	2120	2120	2120	2120	0
622	20241113	100400	5830435	2120	2120	2120	2120	0
623	20241113	100300	5830435	2120	2120	2120	2120	0
624	20241113	100200	5830435	2120	2120	2120	2120	1
625	20241113	100100	5828315	2140	2140	2140	2140	0
626	20241113	100000	5828315	2140	2140	2140	2140	0
627	20241113	095900	5828315	2140	2140	2140	2140	0
628	20241113	095800	5828315	2140	2140	2140	2140	0
629	20241113	095700	5828315	2140	2140	2140	2140	0
630	20241113	095600	5828315	2140	2140	2140	2140	0
631	20241113	095500	5828315	2140	2140	2140	2140	0
632	20241113	095400	5828315	2140	2140	2140	2140	0
633	20241113	095300	5828315	2140	2140	2140	2140	0
634	20241113	095200	5828315	2140	2140	2140	2140	0
635	20241113	095100	5828315	2140	2140	2140	2140	0
636	20241113	095000	5828315	2140	2140	2140	2140	0
637	20241113	094900	5828315	2140	2140	2140	2140	0
638	20241113	094800	5828315	2140	2140	2140	2140	0
639	20241113	094700	5828315	2140	2140	2140	2140	0
640	20241113	094600	5828315	2140	2140	2140	2140	0
641	20241113	094500	5828315	2140	2140	2140	2140	0
642	20241113	094400	5828315	2140	2140	2140	2140	2
643	20241113	094300	5824035	2140	2140	2140	2140	10
644	20241113	094200	5802635	2140	2135	2140	2135	10
645	20241113	094100	5781240	2130	2130	2130	2130	0
646	20241113	094000	5781240	2130	2130	2130	2130	0
647	20241113	093900	5781240	2130	2130	2130	2130	0
648	20241113	093800	5781240	2130	2130	2130	2130	0
649	20241113	093700	5781240	2130	2130	2130	2130	0
650	20241113	093600	5781240	2130	2130	2130	2130	0
651	20241113	093500	5781240	2130	2130	2130	2130	520
652	20241113	093400	4673640	2125	2125	2125	2125	0
653	20241113	093300	4673640	2125	2125	2125	2125	4
654	20241113	093200	4665140	2095	2095	2095	2095	0
655	20241113	093100	4665140	2095	2095	2095	2095	500
656	20241113	093000	3617640	2090	2100	2100	2090	500
657	20241113	092900	2571480	2130	2130	2130	2130	0
658	20241113	092800	2571480	2130	2130	2130	2130	1
659	20241113	092700	2569350	2100	2100	2100	2100	0
660	20241113	092600	2569350	2100	2100	2100	2100	0
661	20241113	092500	2569350	2100	2100	2100	2100	0
662	20241113	092400	2569350	2100	2120	2120	2100	250
663	20241113	092300	2044110	2140	2140	2140	2140	0
664	20241113	092200	2044110	2140	2140	2140	2140	0
665	20241113	092100	2044110	2140	2140	2140	2140	3
666	20241113	092000	2037690	2140	2140	2140	2140	0
667	20241113	091900	2037690	2140	2140	2140	2140	0
668	20241113	091800	2037690	2140	2140	2140	2140	0
669	20241113	091700	2037690	2140	2140	2140	2140	0
670	20241113	091600	2037690	2140	2140	2140	2140	1
671	20241113	091500	2035550	2140	2140	2140	2140	0
672	20241113	091400	2035550	2140	2140	2140	2140	0
673	20241113	091300	2035550	2140	2140	2140	2140	0
674	20241113	091200	2035550	2140	2140	2140	2140	0
675	20241113	091100	2035550	2140	2140	2140	2140	0
676	20241113	091000	2035550	2140	2140	2140	2140	1
677	20241113	090900	2033410	2105	2105	2105	2105	0
678	20241113	090800	2033410	2105	2105	2105	2105	0
679	20241113	090700	2033410	2105	2105	2105	2105	0
680	20241113	090600	2033410	2105	2105	2105	2105	0
681	20241113	090500	2033410	2105	2105	2105	2105	0
682	20241113	090400	2033410	2105	2105	2105	2105	0
683	20241113	090300	2033410	2105	2105	2105	2105	19
684	20241113	090200	1993415	2100	2100	2100	2100	0
685	20241113	090100	1993415	2100	2150	2150	2100	943
686	20241113	090000	0	2145	2145	2145	2145	0