KissMeData/217880/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	203800	4055420	2335	2335	2335	2335	40
3	20241104	203700	4055420	2335	2335	2335	2335	0
4	20241104	203600	4055420	2335	2335	2335	2335	0
5	20241104	203500	4055420	2335	2335	2335	2335	0
6	20241104	203400	4055420	2335	2335	2335	2335	0
7	20241104	203300	4055420	2335	2335	2335	2335	0
8	20241104	203200	4055420	2335	2335	2335	2335	0
9	20241104	203100	4055420	2335	2335	2335	2335	0
10	20241104	203000	4055420	2335	2335	2335	2335	0
11	20241104	202900	4055420	2335	2335	2335	2335	0
12	20241104	202800	4055420	2335	2335	2335	2335	0
13	20241104	202700	4055420	2335	2335	2335	2335	0
14	20241104	202600	4055420	2335	2335	2335	2335	0
15	20241104	202500	4055420	2335	2335	2335	2335	0
16	20241104	202400	4055420	2335	2335	2335	2335	0
17	20241104	202300	4055420	2335	2335	2335	2335	0
18	20241104	202200	4055420	2335	2335	2335	2335	0
19	20241104	202100	4055420	2335	2335	2335	2335	0
20	20241104	202000	4055420	2335	2335	2335	2335	0
21	20241104	201900	4055420	2335	2335	2335	2335	0
22	20241104	201800	4055420	2335	2335	2335	2335	0
23	20241104	201700	4055420	2335	2335	2335	2335	0
24	20241104	201600	4055420	2335	2335	2335	2335	0
25	20241104	201500	4055420	2335	2335	2335	2335	0
26	20241104	201400	4055420	2335	2335	2335	2335	0
27	20241104	201300	4055420	2335	2335	2335	2335	0
28	20241104	201200	4055420	2335	2335	2335	2335	0
29	20241104	201100	4055420	2335	2335	2335	2335	0
30	20241104	201000	4055420	2335	2335	2335	2335	0
31	20241104	200900	4055420	2335	2335	2335	2335	0
32	20241104	200800	4055420	2335	2335	2335	2335	40
33	20241104	200700	4055420	2335	2335	2335	2335	0
34	20241104	200600	4055420	2335	2335	2335	2335	0
35	20241104	200500	4055420	2335	2335	2335	2335	0
36	20241104	200400	4055420	2335	2335	2335	2335	0
37	20241104	200300	4055420	2335	2335	2335	2335	0
38	20241104	200200	4055420	2335	2335	2335	2335	0
39	20241104	200100	4055420	2335	2335	2335	2335	0
40	20241104	200000	4055420	2335	2335	2335	2335	0
41	20241104	195900	4055420	2335	2335	2335	2335	0
42	20241104	195800	4055420	2335	2335	2335	2335	0
43	20241104	195700	4055420	2335	2335	2335	2335	0
44	20241104	195600	4055420	2335	2335	2335	2335	0
45	20241104	195500	4055420	2335	2335	2335	2335	0
46	20241104	195400	4055420	2335	2335	2335	2335	0
47	20241104	195300	4055420	2335	2335	2335	2335	0
48	20241104	195200	4055420	2335	2335	2335	2335	0
49	20241104	195100	4055420	2335	2335	2335	2335	0
50	20241104	195000	4055420	2335	2335	2335	2335	0
51	20241104	194900	4055420	2335	2335	2335	2335	0
52	20241104	194800	4055420	2335	2335	2335	2335	0
53	20241104	194700	4055420	2335	2335	2335	2335	0
54	20241104	194600	4055420	2335	2335	2335	2335	0
55	20241104	194500	4055420	2335	2335	2335	2335	0
56	20241104	194400	4055420	2335	2335	2335	2335	0
57	20241104	194300	4055420	2335	2335	2335	2335	0
58	20241104	194200	4055420	2335	2335	2335	2335	0
59	20241104	194100	4055420	2335	2335	2335	2335	0
60	20241104	194000	4055420	2335	2335	2335	2335	0
61	20241104	193900	4055420	2335	2335	2335	2335	0
62	20241104	193800	4055420	2335	2335	2335	2335	40
63	20241104	193700	4055420	2335	2335	2335	2335	0
64	20241104	193600	4055420	2335	2335	2335	2335	0
65	20241104	193500	4055420	2335	2335	2335	2335	0
66	20241104	193400	4055420	2335	2335	2335	2335	0
67	20241104	193300	4055420	2335	2335	2335	2335	0
68	20241104	193200	4055420	2335	2335	2335	2335	0
69	20241104	193100	4055420	2335	2335	2335	2335	0
70	20241104	193000	4055420	2335	2335	2335	2335	0
71	20241104	192900	4055420	2335	2335	2335	2335	0
72	20241104	192800	4055420	2335	2335	2335	2335	0
73	20241104	192700	4055420	2335	2335	2335	2335	0
74	20241104	192600	4055420	2335	2335	2335	2335	0
75	20241104	192500	4055420	2335	2335	2335	2335	0
76	20241104	192400	4055420	2335	2335	2335	2335	0
77	20241104	192300	4055420	2335	2335	2335	2335	0
78	20241104	192200	4055420	2335	2335	2335	2335	0
79	20241104	192100	4055420	2335	2335	2335	2335	0
80	20241104	192000	4055420	2335	2335	2335	2335	0
81	20241104	191900	4055420	2335	2335	2335	2335	0
82	20241104	191800	4055420	2335	2335	2335	2335	0
83	20241104	191700	4055420	2335	2335	2335	2335	0
84	20241104	191600	4055420	2335	2335	2335	2335	0
85	20241104	191500	4055420	2335	2335	2335	2335	0
86	20241104	191400	4055420	2335	2335	2335	2335	0
87	20241104	191300	4055420	2335	2335	2335	2335	0
88	20241104	191200	4055420	2335	2335	2335	2335	0
89	20241104	191100	4055420	2335	2335	2335	2335	0
90	20241104	191000	4055420	2335	2335	2335	2335	0
91	20241104	190900	4055420	2335	2335	2335	2335	0
92	20241104	190800	4055420	2335	2335	2335	2335	40
93	20241104	190700	4055420	2335	2335	2335	2335	0
94	20241104	190600	4055420	2335	2335	2335	2335	0
95	20241104	190500	4055420	2335	2335	2335	2335	0
96	20241104	190400	4055420	2335	2335	2335	2335	0
97	20241104	190300	4055420	2335	2335	2335	2335	0
98	20241104	190200	4055420	2335	2335	2335	2335	0
99	20241104	190100	4055420	2335	2335	2335	2335	0
100	20241104	190000	4055420	2335	2335	2335	2335	0
101	20241104	185900	4055420	2335	2335	2335	2335	0
102	20241104	185800	4055420	2335	2335	2335	2335	0
103	20241104	185700	4055420	2335	2335	2335	2335	0
104	20241104	185600	4055420	2335	2335	2335	2335	0
105	20241104	185500	4055420	2335	2335	2335	2335	0
106	20241104	185400	4055420	2335	2335	2335	2335	0
107	20241104	185300	4055420	2335	2335	2335	2335	0
108	20241104	185200	4055420	2335	2335	2335	2335	0
109	20241104	185100	4055420	2335	2335	2335	2335	0
110	20241104	185000	4055420	2335	2335	2335	2335	0
111	20241104	184900	4055420	2335	2335	2335	2335	0
112	20241104	184800	4055420	2335	2335	2335	2335	0
113	20241104	184700	4055420	2335	2335	2335	2335	0
114	20241104	184600	4055420	2335	2335	2335	2335	0
115	20241104	184500	4055420	2335	2335	2335	2335	0
116	20241104	184400	4055420	2335	2335	2335	2335	0
117	20241104	184300	4055420	2335	2335	2335	2335	0
118	20241104	184200	4055420	2335	2335	2335	2335	0
119	20241104	184100	4055420	2335	2335	2335	2335	0
120	20241104	184000	4055420	2335	2335	2335	2335	0
121	20241104	183900	4055420	2335	2335	2335	2335	0
122	20241104	183800	4055420	2335	2335	2335	2335	40
123	20241104	183700	4055420	2335	2335	2335	2335	0
124	20241104	183600	4055420	2335	2335	2335	2335	0
125	20241104	183500	4055420	2335	2335	2335	2335	0
126	20241104	183400	4055420	2335	2335	2335	2335	0
127	20241104	183300	4055420	2335	2335	2335	2335	0
128	20241104	183200	4055420	2335	2335	2335	2335	0
129	20241104	183100	4055420	2335	2335	2335	2335	0
130	20241104	183000	4055420	2335	2335	2335	2335	0
131	20241104	182900	4055420	2335	2335	2335	2335	0
132	20241104	182800	4055420	2335	2335	2335	2335	0
133	20241104	182700	4055420	2335	2335	2335	2335	0
134	20241104	182600	4055420	2335	2335	2335	2335	0
135	20241104	182500	4055420	2335	2335	2335	2335	0
136	20241104	182400	4055420	2335	2335	2335	2335	0
137	20241104	182300	4055420	2335	2335	2335	2335	0
138	20241104	182200	4055420	2335	2335	2335	2335	0
139	20241104	182100	4055420	2335	2335	2335	2335	0
140	20241104	182000	4055420	2335	2335	2335	2335	0
141	20241104	181900	4055420	2335	2335	2335	2335	0
142	20241104	181800	4055420	2335	2335	2335	2335	0
143	20241104	181700	4055420	2335	2335	2335	2335	0
144	20241104	181600	4055420	2335	2335	2335	2335	0
145	20241104	181500	4055420	2335	2335	2335	2335	0
146	20241104	181400	4055420	2335	2335	2335	2335	0
147	20241104	181300	4055420	2335	2335	2335	2335	0
148	20241104	181200	4055420	2335	2335	2335	2335	0
149	20241104	181100	4055420	2335	2335	2335	2335	0
150	20241104	181000	4055420	2335	2335	2335	2335	0
151	20241104	180900	4055420	2335	2335	2335	2335	0
152	20241104	180800	4055420	2335	2335	2335	2335	40
153	20241104	180700	4055420	2335	2335	2335	2335	0
154	20241104	180600	4055420	2335	2335	2335	2335	0
155	20241104	180500	4055420	2335	2335	2335	2335	0
156	20241104	180400	4055420	2335	2335	2335	2335	0
157	20241104	180300	4055420	2335	2335	2335	2335	0
158	20241104	180200	4055420	2335	2335	2335	2335	0
159	20241104	180100	4055420	2335	2335	2335	2335	0
160	20241104	180000	4055420	2335	2335	2335	2335	0
161	20241104	175900	4055420	2335	2335	2335	2335	0
162	20241104	175800	4055420	2335	2335	2335	2335	0
163	20241104	175700	4055420	2335	2335	2335	2335	0
164	20241104	175600	4055420	2335	2335	2335	2335	0
165	20241104	175500	4055420	2335	2335	2335	2335	0
166	20241104	175400	4055420	2335	2335	2335	2335	0
167	20241104	175300	4055420	2335	2335	2335	2335	0
168	20241104	175200	4055420	2335	2335	2335	2335	0
169	20241104	175100	4055420	2335	2335	2335	2335	0
170	20241104	175000	4055420	2335	2335	2335	2335	0
171	20241104	174900	4055420	2335	2335	2335	2335	0
172	20241104	174800	4055420	2335	2335	2335	2335	0
173	20241104	174700	4055420	2335	2335	2335	2335	0
174	20241104	174600	4055420	2335	2335	2335	2335	0
175	20241104	174500	4055420	2335	2335	2335	2335	0
176	20241104	174400	4055420	2335	2335	2335	2335	0
177	20241104	174300	4055420	2335	2335	2335	2335	0
178	20241104	174200	4055420	2335	2335	2335	2335	0
179	20241104	174100	4055420	2335	2335	2335	2335	0
180	20241104	174000	4055420	2335	2335	2335	2335	0
181	20241104	173900	4055420	2335	2335	2335	2335	0
182	20241104	173800	4055420	2335	2335	2335	2335	40
183	20241104	173700	4055420	2335	2335	2335	2335	0
184	20241104	173600	4055420	2335	2335	2335	2335	0
185	20241104	173500	4055420	2335	2335	2335	2335	0
186	20241104	173400	4055420	2335	2335	2335	2335	0
187	20241104	173300	4055420	2335	2335	2335	2335	0
188	20241104	173200	4055420	2335	2335	2335	2335	0
189	20241104	173100	4055420	2335	2335	2335	2335	0
190	20241104	173000	4055420	2335	2335	2335	2335	0
191	20241104	172900	4055420	2335	2335	2335	2335	0
192	20241104	172800	4055420	2335	2335	2335	2335	0
193	20241104	172700	4055420	2335	2335	2335	2335	0
194	20241104	172600	4055420	2335	2335	2335	2335	0
195	20241104	172500	4055420	2335	2335	2335	2335	0
196	20241104	172400	4055420	2335	2335	2335	2335	0
197	20241104	172300	4055420	2335	2335	2335	2335	0
198	20241104	172200	4055420	2335	2335	2335	2335	0
199	20241104	172100	4055420	2335	2335	2335	2335	0
200	20241104	172000	4055420	2335	2335	2335	2335	0
201	20241104	171900	4055420	2335	2335	2335	2335	0
202	20241104	171800	4055420	2335	2335	2335	2335	0
203	20241104	171700	4055420	2335	2335	2335	2335	0
204	20241104	171600	4055420	2335	2335	2335	2335	0
205	20241104	171500	4055420	2335	2335	2335	2335	0
206	20241104	171400	4055420	2335	2335	2335	2335	0
207	20241104	171300	4055420	2335	2335	2335	2335	0
208	20241104	171200	4055420	2335	2335	2335	2335	0
209	20241104	171100	4055420	2335	2335	2335	2335	0
210	20241104	171000	4055420	2335	2335	2335	2335	0
211	20241104	170900	4055420	2335	2335	2335	2335	0
212	20241104	170800	4055420	2335	2335	2335	2335	40
213	20241104	170700	4055420	2335	2335	2335	2335	0
214	20241104	170600	4055420	2335	2335	2335	2335	0
215	20241104	170500	4055420	2335	2335	2335	2335	0
216	20241104	170400	4055420	2335	2335	2335	2335	0
217	20241104	170300	4055420	2335	2335	2335	2335	0
218	20241104	170200	4055420	2335	2335	2335	2335	0
219	20241104	170100	4055420	2335	2335	2335	2335	0
220	20241104	170000	4055420	2335	2335	2335	2335	0
221	20241104	165900	4055420	2335	2335	2335	2335	0
222	20241104	165800	4055420	2335	2335	2335	2335	0
223	20241104	165700	4055420	2335	2335	2335	2335	0
224	20241104	165600	4055420	2335	2335	2335	2335	0
225	20241104	165500	4055420	2335	2335	2335	2335	0
226	20241104	165400	4055420	2335	2335	2335	2335	0
227	20241104	165300	4055420	2335	2335	2335	2335	0
228	20241104	165200	4055420	2335	2335	2335	2335	0
229	20241104	165100	4055420	2335	2335	2335	2335	0
230	20241104	165000	4055420	2335	2335	2335	2335	0
231	20241104	164900	4055420	2335	2335	2335	2335	0
232	20241104	164800	4055420	2335	2335	2335	2335	0
233	20241104	164700	4055420	2335	2335	2335	2335	0
234	20241104	164600	4055420	2335	2335	2335	2335	0
235	20241104	164500	4055420	2335	2335	2335	2335	0
236	20241104	164400	4055420	2335	2335	2335	2335	0
237	20241104	164300	4055420	2335	2335	2335	2335	0
238	20241104	164200	4055420	2335	2335	2335	2335	0
239	20241104	164100	4055420	2335	2335	2335	2335	0
240	20241104	164000	4055420	2335	2335	2335	2335	0
241	20241104	163900	4055420	2335	2335	2335	2335	0
242	20241104	163800	4055420	2335	2335	2335	2335	40
243	20241104	163700	4055420	2335	2335	2335	2335	0
244	20241104	163600	4055420	2335	2335	2335	2335	0
245	20241104	163500	4055420	2335	2335	2335	2335	0
246	20241104	163400	4055420	2335	2335	2335	2335	0
247	20241104	163300	4055420	2335	2335	2335	2335	0
248	20241104	163200	4055420	2335	2335	2335	2335	0
249	20241104	163100	4055420	2335	2335	2335	2335	0
250	20241104	163000	4055420	2335	2335	2335	2335	0
251	20241104	162900	4055420	2335	2335	2335	2335	0
252	20241104	162800	4055420	2335	2335	2335	2335	0
253	20241104	162700	4055420	2335	2335	2335	2335	0
254	20241104	162600	4055420	2335	2335	2335	2335	0
255	20241104	162500	4055420	2335	2335	2335	2335	0
256	20241104	162400	4055420	2335	2335	2335	2335	0
257	20241104	162300	4055420	2335	2335	2335	2335	0
258	20241104	162200	4055420	2335	2335	2335	2335	0
259	20241104	162100	4055420	2335	2335	2335	2335	0
260	20241104	162000	4055420	2335	2335	2335	2335	0
261	20241104	161900	4055420	2335	2335	2335	2335	0
262	20241104	161800	4055420	2335	2335	2335	2335	0
263	20241104	161700	4055420	2335	2335	2335	2335	0
264	20241104	161600	4055420	2335	2335	2335	2335	0
265	20241104	161500	4055420	2335	2335	2335	2335	0
266	20241104	161400	4055420	2335	2335	2335	2335	0
267	20241104	161300	4055420	2335	2335	2335	2335	0
268	20241104	161200	4055420	2335	2335	2335	2335	0
269	20241104	161100	4055420	2335	2335	2335	2335	0
270	20241104	161000	4055420	2335	2335	2335	2335	0
271	20241104	160900	4055420	2335	2335	2335	2335	0
272	20241104	160800	4055420	2335	2335	2335	2335	40
273	20241104	160700	4055420	2335	2335	2335	2335	0
274	20241104	160600	4055420	2335	2335	2335	2335	0
275	20241104	160500	4055420	2335	2335	2335	2335	0
276	20241104	160400	4055420	2335	2335	2335	2335	0
277	20241104	160300	4055420	2335	2335	2335	2335	0
278	20241104	160200	4055420	2335	2335	2335	2335	0
279	20241104	160100	4055420	2335	2335	2335	2335	0
280	20241104	160000	4055420	2335	2335	2335	2335	0
281	20241104	155900	4055420	2335	2335	2335	2335	0
282	20241104	155800	4055420	2335	2335	2335	2335	0
283	20241104	155700	4055420	2335	2335	2335	2335	0
284	20241104	155600	4055420	2335	2335	2335	2335	0
285	20241104	155500	4055420	2335	2335	2335	2335	0
286	20241104	155400	4055420	2335	2335	2335	2335	0
287	20241104	155300	4055420	2335	2335	2335	2335	0
288	20241104	155200	4055420	2335	2335	2335	2335	0
289	20241104	155100	4055420	2335	2335	2335	2335	0
290	20241104	155000	4055420	2335	2335	2335	2335	0
291	20241104	154900	4055420	2335	2335	2335	2335	0
292	20241104	154800	4055420	2335	2335	2335	2335	0
293	20241104	154700	4055420	2335	2335	2335	2335	0
294	20241104	154600	4055420	2335	2335	2335	2335	0
295	20241104	154500	4055420	2335	2335	2335	2335	0
296	20241104	154400	4055420	2335	2335	2335	2335	0
297	20241104	154300	4055420	2335	2335	2335	2335	0
298	20241104	154200	4055420	2335	2335	2335	2335	0
299	20241104	154100	4055420	2335	2335	2335	2335	0
300	20241104	154000	4055420	2335	2335	2335	2335	0
301	20241104	153900	4055420	2335	2335	2335	2335	0
302	20241104	153800	4055420	2335	2335	2335	2335	40
303	20241104	153700	4055420	2335	2335	2335	2335	0
304	20241104	153600	4055420	2335	2335	2335	2335	0
305	20241104	153500	4055420	2335	2335	2335	2335	0
306	20241104	153400	4055420	2335	2335	2335	2335	0
307	20241104	153300	4055420	2335	2335	2335	2335	0
308	20241104	153200	4055420	2335	2335	2335	2335	0
309	20241104	153100	4055420	2335	2335	2335	2335	0
310	20241104	153000	4055420	2335	2335	2335	2335	40
311	20241104	152900	3962020	2335	2335	2335	2335	0
312	20241104	152800	3962020	2335	2335	2335	2335	0
313	20241104	152700	3962020	2335	2335	2335	2335	0
314	20241104	152600	3962020	2335	2335	2335	2335	0
315	20241104	152500	3962020	2335	2335	2335	2335	0
316	20241104	152400	3962020	2335	2335	2335	2335	0
317	20241104	152300	3962020	2335	2335	2335	2335	0
318	20241104	152200	3962020	2335	2335	2335	2335	0
319	20241104	152100	3962020	2335	2335	2335	2335	0
320	20241104	152000	3962020	2335	2335	2335	2335	0
321	20241104	151900	3962020	2335	2335	2335	2335	0
322	20241104	151800	3962020	2335	2335	2335	2335	0
323	20241104	151700	3962020	2335	2335	2335	2335	0
324	20241104	151600	3962020	2335	2335	2335	2335	0
325	20241104	151500	3962020	2335	2335	2335	2335	0
326	20241104	151400	3962020	2335	2335	2335	2335	0
327	20241104	151300	3962020	2335	2335	2335	2335	0
328	20241104	151200	3962020	2335	2335	2335	2335	0
329	20241104	151100	3962020	2335	2335	2335	2335	0
330	20241104	151000	3962020	2335	2335	2335	2335	0
331	20241104	150900	3962020	2335	2335	2335	2335	0
332	20241104	150800	3962020	2335	2335	2335	2335	0
333	20241104	150700	3962020	2335	2335	2335	2335	0
334	20241104	150600	3962020	2335	2335	2335	2335	0
335	20241104	150500	3962020	2335	2335	2335	2335	0
336	20241104	150400	3962020	2335	2335	2335	2335	0
337	20241104	150300	3962020	2335	2335	2335	2335	0
338	20241104	150200	3962020	2335	2335	2335	2335	0
339	20241104	150100	3962020	2335	2335	2335	2335	0
340	20241104	150000	3962020	2335	2335	2335	2335	0
341	20241104	145900	3962020	2335	2335	2335	2335	0
342	20241104	145800	3962020	2335	2335	2335	2335	0
343	20241104	145700	3962020	2335	2335	2335	2335	0
344	20241104	145600	3962020	2335	2335	2335	2335	0
345	20241104	145500	3962020	2335	2335	2335	2335	0
346	20241104	145400	3962020	2335	2335	2335	2335	0
347	20241104	145300	3962020	2335	2335	2335	2335	0
348	20241104	145200	3962020	2335	2335	2335	2335	0
349	20241104	145100	3962020	2335	2335	2335	2335	0
350	20241104	145000	3962020	2335	2335	2335	2335	0
351	20241104	144900	3962020	2335	2335	2335	2335	0
352	20241104	144800	3962020	2335	2335	2335	2335	0
353	20241104	144700	3962020	2335	2335	2335	2335	0
354	20241104	144600	3962020	2335	2335	2335	2335	0
355	20241104	144500	3962020	2335	2335	2335	2335	0
356	20241104	144400	3962020	2335	2335	2335	2335	0
357	20241104	144300	3962020	2335	2335	2335	2335	0
358	20241104	144200	3962020	2335	2335	2335	2335	0
359	20241104	144100	3962020	2335	2335	2335	2335	0
360	20241104	144000	3962020	2335	2335	2335	2335	0
361	20241104	143900	3962020	2335	2335	2335	2335	0
362	20241104	143800	3962020	2335	2335	2335	2335	0
363	20241104	143700	3962020	2335	2335	2335	2335	0
364	20241104	143600	3962020	2335	2335	2335	2335	0
365	20241104	143500	3962020	2335	2335	2335	2335	0
366	20241104	143400	3962020	2335	2335	2335	2335	0
367	20241104	143300	3962020	2335	2335	2335	2335	0
368	20241104	143200	3962020	2335	2335	2335	2335	0
369	20241104	143100	3962020	2335	2335	2335	2335	0
370	20241104	143000	3962020	2335	2335	2335	2335	0
371	20241104	142900	3962020	2335	2335	2335	2335	0
372	20241104	142800	3962020	2335	2335	2335	2335	0
373	20241104	142700	3962020	2335	2335	2335	2335	0
374	20241104	142600	3962020	2335	2335	2335	2335	0
375	20241104	142500	3962020	2335	2335	2335	2335	0
376	20241104	142400	3962020	2335	2335	2335	2335	0
377	20241104	142300	3962020	2335	2335	2335	2335	0
378	20241104	142200	3962020	2335	2335	2335	2335	0
379	20241104	142100	3962020	2335	2335	2335	2335	0
380	20241104	142000	3962020	2335	2335	2335	2335	0
381	20241104	141900	3962020	2335	2335	2335	2335	0
382	20241104	141800	3962020	2335	2335	2335	2335	0
383	20241104	141700	3962020	2335	2335	2335	2335	0
384	20241104	141600	3962020	2335	2335	2335	2335	0
385	20241104	141500	3962020	2335	2335	2335	2335	0
386	20241104	141400	3962020	2335	2335	2335	2335	0
387	20241104	141300	3962020	2335	2335	2335	2335	0
388	20241104	141200	3962020	2335	2335	2335	2335	0
389	20241104	141100	3962020	2335	2335	2335	2335	0
390	20241104	141000	3962020	2335	2335	2335	2335	0
391	20241104	140900	3962020	2335	2335	2335	2335	0
392	20241104	140800	3962020	2335	2335	2335	2335	0
393	20241104	140700	3962020	2335	2335	2335	2335	0
394	20241104	140600	3962020	2335	2335	2335	2335	0
395	20241104	140500	3962020	2335	2335	2335	2335	0
396	20241104	140400	3962020	2335	2335	2335	2335	0
397	20241104	140300	3962020	2335	2335	2335	2335	0
398	20241104	140200	3962020	2335	2335	2335	2335	0
399	20241104	140100	3962020	2335	2335	2335	2335	0
400	20241104	140000	3962020	2335	2335	2335	2335	0
401	20241104	135900	3962020	2335	2335	2335	2335	0
402	20241104	135800	3962020	2335	2335	2335	2335	0
403	20241104	135700	3962020	2335	2335	2335	2335	0
404	20241104	135600	3962020	2335	2335	2335	2335	0
405	20241104	135500	3962020	2335	2335	2335	2335	0
406	20241104	135400	3962020	2335	2335	2335	2335	0
407	20241104	135300	3962020	2335	2335	2335	2335	0
408	20241104	135200	3962020	2335	2335	2335	2335	0
409	20241104	135100	3962020	2335	2335	2335	2335	0
410	20241104	135000	3962020	2335	2335	2335	2335	0
411	20241104	134900	3962020	2335	2335	2335	2335	0
412	20241104	134800	3962020	2335	2335	2335	2335	0
413	20241104	134700	3962020	2335	2335	2335	2335	0
414	20241104	134600	3962020	2335	2335	2335	2335	0
415	20241104	134500	3962020	2335	2335	2335	2335	0
416	20241104	134400	3962020	2335	2335	2335	2335	0
417	20241104	134300	3962020	2335	2335	2335	2335	0
418	20241104	134200	3962020	2335	2335	2335	2335	0
419	20241104	134100	3962020	2335	2335	2335	2335	0
420	20241104	134000	3962020	2335	2335	2335	2335	0
421	20241104	133900	3962020	2335	2335	2335	2335	0
422	20241104	133800	3962020	2335	2335	2335	2335	0
423	20241104	133700	3962020	2335	2335	2335	2335	0
424	20241104	133600	3962020	2335	2335	2335	2335	0
425	20241104	133500	3962020	2335	2335	2335	2335	0
426	20241104	133400	3962020	2335	2335	2335	2335	0
427	20241104	133300	3962020	2335	2335	2335	2335	0
428	20241104	133200	3962020	2335	2335	2335	2335	0
429	20241104	133100	3962020	2335	2335	2335	2335	0
430	20241104	133000	3962020	2335	2335	2335	2335	0
431	20241104	132900	3962020	2335	2335	2335	2335	10
432	20241104	132800	3938670	2315	2315	2315	2315	0
433	20241104	132700	3938670	2315	2315	2315	2315	0
434	20241104	132600	3938670	2315	2315	2315	2315	0
435	20241104	132500	3938670	2315	2315	2315	2315	0
436	20241104	132400	3938670	2315	2315	2315	2315	0
437	20241104	132300	3938670	2315	2315	2315	2315	0
438	20241104	132200	3938670	2315	2315	2315	2315	0
439	20241104	132100	3938670	2315	2315	2315	2315	0
440	20241104	132000	3938670	2315	2315	2315	2315	0
441	20241104	131900	3938670	2315	2315	2315	2315	0
442	20241104	131800	3938670	2315	2315	2315	2315	0
443	20241104	131700	3938670	2315	2315	2315	2315	0
444	20241104	131600	3938670	2315	2315	2315	2315	0
445	20241104	131500	3938670	2315	2315	2315	2315	0
446	20241104	131400	3938670	2315	2315	2315	2315	0
447	20241104	131300	3938670	2315	2315	2315	2315	0
448	20241104	131200	3938670	2315	2315	2315	2315	0
449	20241104	131100	3938670	2315	2315	2315	2315	0
450	20241104	131000	3938670	2315	2315	2315	2315	0
451	20241104	130900	3938670	2315	2315	2315	2315	0
452	20241104	130800	3938670	2315	2315	2315	2315	0
453	20241104	130700	3938670	2315	2315	2315	2315	100
454	20241104	130600	3707170	2315	2315	2315	2315	0
455	20241104	130500	3707170	2315	2315	2315	2315	0
456	20241104	130400	3707170	2315	2315	2315	2315	0
457	20241104	130300	3707170	2315	2315	2315	2315	0
458	20241104	130200	3707170	2315	2315	2315	2315	0
459	20241104	130100	3707170	2315	2315	2315	2315	0
460	20241104	130000	3707170	2315	2315	2315	2315	0
461	20241104	125900	3707170	2315	2315	2315	2315	0
462	20241104	125800	3707170	2315	2315	2315	2315	0
463	20241104	125700	3707170	2315	2315	2315	2315	0
464	20241104	125600	3707170	2315	2315	2315	2315	0
465	20241104	125500	3707170	2315	2320	2320	2315	300
466	20241104	125400	3012555	2320	2330	2330	2320	35
467	20241104	125300	2931055	2345	2345	2345	2345	0
468	20241104	125200	2931055	2345	2345	2345	2345	0
469	20241104	125100	2931055	2345	2345	2345	2345	0
470	20241104	125000	2931055	2345	2345	2345	2345	0
471	20241104	124900	2931055	2345	2345	2345	2345	0
472	20241104	124800	2931055	2345	2345	2345	2345	0
473	20241104	124700	2931055	2345	2345	2345	2345	0
474	20241104	124600	2931055	2345	2345	2345	2345	0
475	20241104	124500	2931055	2345	2345	2345	2345	0
476	20241104	124400	2931055	2345	2345	2345	2345	0
477	20241104	124300	2931055	2345	2345	2345	2345	0
478	20241104	124200	2931055	2345	2345	2345	2345	0
479	20241104	124100	2931055	2345	2345	2345	2345	0
480	20241104	124000	2931055	2345	2345	2345	2345	0
481	20241104	123900	2931055	2345	2345	2345	2345	0
482	20241104	123800	2931055	2345	2345	2345	2345	0
483	20241104	123700	2931055	2345	2345	2345	2345	0
484	20241104	123600	2931055	2345	2345	2345	2345	0
485	20241104	123500	2931055	2345	2345	2345	2345	0
486	20241104	123400	2931055	2345	2345	2345	2345	0
487	20241104	123300	2931055	2345	2345	2345	2345	0
488	20241104	123200	2931055	2345	2345	2345	2345	0
489	20241104	123100	2931055	2345	2345	2345	2345	0
490	20241104	123000	2931055	2345	2345	2345	2345	0
491	20241104	122900	2931055	2345	2345	2345	2345	0
492	20241104	122800	2931055	2345	2345	2345	2345	0
493	20241104	122700	2931055	2345	2345	2345	2345	0
494	20241104	122600	2931055	2345	2345	2345	2345	0
495	20241104	122500	2931055	2345	2345	2345	2345	0
496	20241104	122400	2931055	2345	2345	2345	2345	0
497	20241104	122300	2931055	2345	2345	2345	2345	0
498	20241104	122200	2931055	2345	2345	2345	2345	0
499	20241104	122100	2931055	2345	2345	2345	2345	0
500	20241104	122000	2931055	2345	2345	2345	2345	0
501	20241104	121900	2931055	2345	2345	2345	2345	0
502	20241104	121800	2931055	2345	2345	2345	2345	0
503	20241104	121700	2931055	2345	2345	2345	2345	0
504	20241104	121600	2931055	2345	2345	2345	2345	0
505	20241104	121500	2931055	2345	2345	2345	2345	0
506	20241104	121400	2931055	2345	2345	2345	2345	0
507	20241104	121300	2931055	2345	2345	2345	2345	0
508	20241104	121200	2931055	2345	2345	2345	2345	0
509	20241104	121100	2931055	2345	2345	2345	2345	0
510	20241104	121000	2931055	2345	2345	2345	2345	0
511	20241104	120900	2931055	2345	2345	2345	2345	0
512	20241104	120800	2931055	2345	2345	2345	2345	0
513	20241104	120700	2931055	2345	2345	2345	2345	0
514	20241104	120600	2931055	2345	2345	2345	2345	1
515	20241104	120500	2928710	2345	2345	2345	2345	0
516	20241104	120400	2928710	2345	2345	2345	2345	0
517	20241104	120300	2928710	2345	2345	2345	2345	0
518	20241104	120200	2928710	2345	2345	2345	2345	0
519	20241104	120100	2928710	2345	2345	2345	2345	0
520	20241104	120000	2928710	2345	2345	2345	2345	0
521	20241104	115900	2928710	2345	2345	2345	2345	0
522	20241104	115800	2928710	2345	2345	2345	2345	0
523	20241104	115700	2928710	2345	2345	2345	2345	19
524	20241104	115600	2884155	2345	2335	2345	2335	31
525	20241104	115500	2811760	2335	2335	2335	2335	10
526	20241104	115400	2788410	2345	2345	2345	2345	0
527	20241104	115300	2788410	2345	2345	2345	2345	0
528	20241104	115200	2788410	2345	2345	2345	2345	0
529	20241104	115100	2788410	2345	2345	2345	2345	0
530	20241104	115000	2788410	2345	2345	2345	2345	0
531	20241104	114900	2788410	2345	2345	2345	2345	0
532	20241104	114800	2788410	2345	2345	2345	2345	0
533	20241104	114700	2788410	2345	2345	2345	2345	0
534	20241104	114600	2788410	2345	2345	2345	2345	0
535	20241104	114500	2788410	2345	2345	2345	2345	0
536	20241104	114400	2788410	2345	2345	2345	2345	0
537	20241104	114300	2788410	2345	2345	2345	2345	0
538	20241104	114200	2788410	2345	2345	2345	2345	0
539	20241104	114100	2788410	2345	2345	2345	2345	0
540	20241104	114000	2788410	2345	2345	2345	2345	0
541	20241104	113900	2788410	2345	2345	2345	2345	0
542	20241104	113800	2788410	2345	2345	2345	2345	0
543	20241104	113700	2788410	2345	2345	2345	2345	0
544	20241104	113600	2788410	2345	2345	2345	2345	0
545	20241104	113500	2788410	2345	2345	2345	2345	0
546	20241104	113400	2788410	2345	2345	2345	2345	0
547	20241104	113300	2788410	2345	2345	2345	2345	70
548	20241104	113200	2624260	2345	2345	2345	2345	0
549	20241104	113100	2624260	2345	2345	2345	2345	0
550	20241104	113000	2624260	2345	2345	2345	2345	0
551	20241104	112900	2624260	2345	2345	2345	2345	0
552	20241104	112800	2624260	2345	2345	2345	2345	0
553	20241104	112700	2624260	2345	2345	2345	2345	0
554	20241104	112600	2624260	2345	2345	2345	2345	0
555	20241104	112500	2624260	2345	2345	2345	2345	0
556	20241104	112400	2624260	2345	2345	2345	2345	0
557	20241104	112300	2624260	2345	2345	2345	2345	0
558	20241104	112200	2624260	2345	2345	2345	2345	0
559	20241104	112100	2624260	2345	2345	2345	2345	3
560	20241104	112000	2617225	2345	2345	2345	2345	0
561	20241104	111900	2617225	2345	2345	2345	2345	0
562	20241104	111800	2617225	2345	2345	2345	2345	0
563	20241104	111700	2617225	2345	2345	2345	2345	0
564	20241104	111600	2617225	2345	2345	2345	2345	0
565	20241104	111500	2617225	2345	2345	2345	2345	0
566	20241104	111400	2617225	2345	2345	2345	2345	0
567	20241104	111300	2617225	2345	2345	2345	2345	0
568	20241104	111200	2617225	2345	2345	2345	2345	0
569	20241104	111100	2617225	2345	2345	2345	2345	0
570	20241104	111000	2617225	2345	2345	2345	2345	0
571	20241104	110900	2617225	2345	2345	2345	2345	0
572	20241104	110800	2617225	2345	2345	2345	2345	0
573	20241104	110700	2617225	2345	2345	2345	2345	0
574	20241104	110600	2617225	2345	2345	2345	2345	0
575	20241104	110500	2617225	2345	2345	2345	2345	0
576	20241104	110400	2617225	2345	2345	2345	2345	0
577	20241104	110300	2617225	2345	2345	2345	2345	0
578	20241104	110200	2617225	2345	2345	2345	2345	0
579	20241104	110100	2617225	2345	2345	2345	2345	0
580	20241104	110000	2617225	2345	2345	2345	2345	0
581	20241104	105900	2617225	2345	2345	2345	2345	0
582	20241104	105800	2617225	2345	2345	2345	2345	0
583	20241104	105700	2617225	2345	2345	2345	2345	0
584	20241104	105600	2617225	2345	2345	2345	2345	0
585	20241104	105500	2617225	2345	2345	2345	2345	0
586	20241104	105400	2617225	2345	2345	2345	2345	0
587	20241104	105300	2617225	2345	2345	2345	2345	0
588	20241104	105200	2617225	2345	2345	2345	2345	0
589	20241104	105100	2617225	2345	2345	2345	2345	0
590	20241104	105000	2617225	2345	2345	2345	2345	0
591	20241104	104900	2617225	2345	2345	2345	2345	0
592	20241104	104800	2617225	2345	2345	2345	2345	1
593	20241104	104700	2614880	2345	2345	2345	2345	0
594	20241104	104600	2614880	2345	2345	2345	2345	0
595	20241104	104500	2614880	2345	2345	2345	2345	0
596	20241104	104400	2614880	2345	2345	2345	2345	0
597	20241104	104300	2614880	2345	2345	2345	2345	0
598	20241104	104200	2614880	2345	2345	2345	2345	0
599	20241104	104100	2614880	2345	2345	2345	2345	0
600	20241104	104000	2614880	2345	2345	2345	2345	0
601	20241104	103900	2614880	2345	2345	2345	2345	0
602	20241104	103800	2614880	2345	2345	2345	2345	0
603	20241104	103700	2614880	2345	2345	2345	2345	0
604	20241104	103600	2614880	2345	2345	2345	2345	0
605	20241104	103500	2614880	2345	2345	2345	2345	0
606	20241104	103400	2614880	2345	2345	2345	2345	0
607	20241104	103300	2614880	2345	2345	2345	2345	0
608	20241104	103200	2614880	2345	2345	2345	2345	0
609	20241104	103100	2614880	2345	2345	2345	2345	0
610	20241104	103000	2614880	2345	2345	2345	2345	0
611	20241104	102900	2614880	2345	2345	2345	2345	0
612	20241104	102800	2614880	2345	2345	2345	2345	0
613	20241104	102700	2614880	2345	2345	2345	2345	0
614	20241104	102600	2614880	2345	2345	2345	2345	0
615	20241104	102500	2614880	2345	2345	2345	2345	0
616	20241104	102400	2614880	2345	2345	2345	2345	0
617	20241104	102300	2614880	2345	2345	2345	2345	0
618	20241104	102200	2614880	2345	2345	2345	2345	0
619	20241104	102100	2614880	2345	2345	2345	2345	0
620	20241104	102000	2614880	2345	2345	2345	2345	0
621	20241104	101900	2614880	2345	2345	2345	2345	0
622	20241104	101800	2614880	2345	2345	2345	2345	0
623	20241104	101700	2614880	2345	2345	2345	2345	0
624	20241104	101600	2614880	2345	2345	2345	2345	0
625	20241104	101500	2614880	2345	2345	2345	2345	0
626	20241104	101400	2614880	2345	2345	2345	2345	0
627	20241104	101300	2614880	2345	2345	2345	2345	40
628	20241104	101200	2521080	2345	2345	2345	2345	0
629	20241104	101100	2521080	2345	2345	2345	2345	0
630	20241104	101000	2521080	2345	2345	2345	2345	0
631	20241104	100900	2521080	2345	2345	2345	2345	0
632	20241104	100800	2521080	2345	2345	2345	2345	0
633	20241104	100700	2521080	2345	2345	2345	2345	0
634	20241104	100600	2521080	2345	2345	2345	2345	0
635	20241104	100500	2521080	2345	2345	2345	2345	0
636	20241104	100400	2521080	2345	2345	2345	2345	30
637	20241104	100300	2450730	2345	2345	2345	2345	0
638	20241104	100200	2450730	2345	2345	2345	2345	0
639	20241104	100100	2450730	2345	2345	2345	2345	38
640	20241104	100000	2361620	2345	2345	2345	2345	0
641	20241104	095900	2361620	2345	2345	2345	2345	0
642	20241104	095800	2361620	2345	2345	2345	2345	426
643	20241104	095700	1362650	2345	2345	2345	2345	0
644	20241104	095600	1362650	2345	2345	2345	2345	0
645	20241104	095500	1362650	2345	2345	2345	2345	0
646	20241104	095400	1362650	2345	2345	2345	2345	0
647	20241104	095300	1362650	2345	2345	2345	2345	0
648	20241104	095200	1362650	2345	2345	2345	2345	0
649	20241104	095100	1362650	2345	2345	2345	2345	0
650	20241104	095000	1362650	2345	2340	2345	2340	50
651	20241104	094900	1245645	2340	2340	2340	2340	0
652	20241104	094800	1245645	2340	2340	2340	2340	0
653	20241104	094700	1245645	2340	2340	2340	2340	0
654	20241104	094600	1245645	2340	2340	2340	2340	0
655	20241104	094500	1245645	2340	2340	2340	2340	0
656	20241104	094400	1245645	2340	2340	2340	2340	0
657	20241104	094300	1245645	2340	2340	2340	2340	1
658	20241104	094200	1243305	2310	2310	2310	2310	180
659	20241104	094100	827505	2310	2310	2310	2310	30
660	20241104	094000	758205	2310	2310	2310	2310	0
661	20241104	093900	758205	2310	2310	2310	2310	0
662	20241104	093800	758205	2310	2310	2310	2310	0
663	20241104	093700	758205	2310	2310	2310	2310	1
664	20241104	093600	755895	2310	2310	2310	2310	0
665	20241104	093500	755895	2310	2310	2310	2310	0
666	20241104	093400	755895	2310	2310	2310	2310	0
667	20241104	093300	755895	2310	2310	2310	2310	0
668	20241104	093200	755895	2310	2310	2310	2310	0
669	20241104	093100	755895	2310	2310	2310	2310	0
670	20241104	093000	755895	2310	2310	2310	2310	0
671	20241104	092900	755895	2310	2310	2310	2310	0
672	20241104	092800	755895	2310	2310	2310	2310	0
673	20241104	092700	755895	2310	2310	2310	2310	0
674	20241104	092600	755895	2310	2310	2310	2310	0
675	20241104	092500	755895	2310	2310	2310	2310	0
676	20241104	092400	755895	2310	2310	2310	2310	0
677	20241104	092300	755895	2310	2310	2310	2310	0
678	20241104	092200	755895	2310	2310	2310	2310	0
679	20241104	092100	755895	2310	2310	2310	2310	0
680	20241104	092000	755895	2310	2310	2310	2310	0
681	20241104	091900	755895	2310	2310	2310	2310	0
682	20241104	091800	755895	2310	2315	2315	2310	200
683	20241104	091700	293025	2360	2360	2360	2360	0
684	20241104	091600	293025	2360	2360	2360	2360	0
685	20241104	091500	293025	2360	2350	2360	2350	74
686	20241104	091400	118875	2350	2350	2350	2350	0
687	20241104	091300	118875	2350	2350	2350	2350	0
688	20241104	091200	118875	2350	2350	2350	2350	0
689	20241104	091100	118875	2350	2350	2350	2350	0
690	20241104	091000	118875	2350	2350	2350	2350	0
691	20241104	090900	118875	2350	2350	2350	2350	0
692	20241104	090800	118875	2350	2350	2350	2350	0
693	20241104	090700	118875	2350	2350	2350	2350	25
694	20241104	090600	60125	2350	2350	2350	2350	0
695	20241104	090500	60125	2350	2350	2350	2350	5
696	20241104	090400	48375	2370	2370	2370	2370	0
697	20241104	090300	48375	2370	2370	2370	2370	0
698	20241104	090200	48375	2370	2370	2370	2370	5
699	20241104	090100	36525	2400	2400	2400	2400	0
700	20241104	090000	36525	2400	2485	2485	2400	15