KissMeData/217880/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203800	9369220	2180	2180	2180	2180	199
3	20241112	203700	9369220	2180	2180	2180	2180	0
4	20241112	203600	9369220	2180	2180	2180	2180	0
5	20241112	203500	9369220	2180	2180	2180	2180	0
6	20241112	203400	9369220	2180	2180	2180	2180	0
7	20241112	203300	9369220	2180	2180	2180	2180	0
8	20241112	203200	9369220	2180	2180	2180	2180	0
9	20241112	203100	9369220	2180	2180	2180	2180	0
10	20241112	203000	9369220	2180	2180	2180	2180	0
11	20241112	202900	9369220	2180	2180	2180	2180	0
12	20241112	202800	9369220	2180	2180	2180	2180	0
13	20241112	202700	9369220	2180	2180	2180	2180	0
14	20241112	202600	9369220	2180	2180	2180	2180	0
15	20241112	202500	9369220	2180	2180	2180	2180	0
16	20241112	202400	9369220	2180	2180	2180	2180	0
17	20241112	202300	9369220	2180	2180	2180	2180	0
18	20241112	202200	9369220	2180	2180	2180	2180	0
19	20241112	202100	9369220	2180	2180	2180	2180	0
20	20241112	202000	9369220	2180	2180	2180	2180	0
21	20241112	201900	9369220	2180	2180	2180	2180	0
22	20241112	201800	9369220	2180	2180	2180	2180	0
23	20241112	201700	9369220	2180	2180	2180	2180	0
24	20241112	201600	9369220	2180	2180	2180	2180	0
25	20241112	201500	9369220	2180	2180	2180	2180	0
26	20241112	201400	9369220	2180	2180	2180	2180	0
27	20241112	201300	9369220	2180	2180	2180	2180	0
28	20241112	201200	9369220	2180	2180	2180	2180	0
29	20241112	201100	9369220	2180	2180	2180	2180	0
30	20241112	201000	9369220	2180	2180	2180	2180	0
31	20241112	200900	9369220	2180	2180	2180	2180	0
32	20241112	200800	9369220	2180	2180	2180	2180	199
33	20241112	200700	9369220	2180	2180	2180	2180	0
34	20241112	200600	9369220	2180	2180	2180	2180	0
35	20241112	200500	9369220	2180	2180	2180	2180	0
36	20241112	200400	9369220	2180	2180	2180	2180	0
37	20241112	200300	9369220	2180	2180	2180	2180	0
38	20241112	200200	9369220	2180	2180	2180	2180	0
39	20241112	200100	9369220	2180	2180	2180	2180	0
40	20241112	200000	9369220	2180	2180	2180	2180	0
41	20241112	195900	9369220	2180	2180	2180	2180	0
42	20241112	195800	9369220	2180	2180	2180	2180	0
43	20241112	195700	9369220	2180	2180	2180	2180	0
44	20241112	195600	9369220	2180	2180	2180	2180	0
45	20241112	195500	9369220	2180	2180	2180	2180	0
46	20241112	195400	9369220	2180	2180	2180	2180	0
47	20241112	195300	9369220	2180	2180	2180	2180	0
48	20241112	195200	9369220	2180	2180	2180	2180	0
49	20241112	195100	9369220	2180	2180	2180	2180	0
50	20241112	195000	9369220	2180	2180	2180	2180	0
51	20241112	194900	9369220	2180	2180	2180	2180	0
52	20241112	194800	9369220	2180	2180	2180	2180	0
53	20241112	194700	9369220	2180	2180	2180	2180	0
54	20241112	194600	9369220	2180	2180	2180	2180	0
55	20241112	194500	9369220	2180	2180	2180	2180	0
56	20241112	194400	9369220	2180	2180	2180	2180	0
57	20241112	194300	9369220	2180	2180	2180	2180	0
58	20241112	194200	9369220	2180	2180	2180	2180	0
59	20241112	194100	9369220	2180	2180	2180	2180	0
60	20241112	194000	9369220	2180	2180	2180	2180	0
61	20241112	193900	9369220	2180	2180	2180	2180	0
62	20241112	193800	9369220	2180	2180	2180	2180	199
63	20241112	193700	9369220	2180	2180	2180	2180	0
64	20241112	193600	9369220	2180	2180	2180	2180	0
65	20241112	193500	9369220	2180	2180	2180	2180	0
66	20241112	193400	9369220	2180	2180	2180	2180	0
67	20241112	193300	9369220	2180	2180	2180	2180	0
68	20241112	193200	9369220	2180	2180	2180	2180	0
69	20241112	193100	9369220	2180	2180	2180	2180	0
70	20241112	193000	9369220	2180	2180	2180	2180	0
71	20241112	192900	9369220	2180	2180	2180	2180	0
72	20241112	192800	9369220	2180	2180	2180	2180	0
73	20241112	192700	9369220	2180	2180	2180	2180	0
74	20241112	192600	9369220	2180	2180	2180	2180	0
75	20241112	192500	9369220	2180	2180	2180	2180	0
76	20241112	192400	9369220	2180	2180	2180	2180	0
77	20241112	192300	9369220	2180	2180	2180	2180	0
78	20241112	192200	9369220	2180	2180	2180	2180	0
79	20241112	192100	9369220	2180	2180	2180	2180	0
80	20241112	192000	9369220	2180	2180	2180	2180	0
81	20241112	191900	9369220	2180	2180	2180	2180	0
82	20241112	191800	9369220	2180	2180	2180	2180	0
83	20241112	191700	9369220	2180	2180	2180	2180	0
84	20241112	191600	9369220	2180	2180	2180	2180	0
85	20241112	191500	9369220	2180	2180	2180	2180	0
86	20241112	191400	9369220	2180	2180	2180	2180	0
87	20241112	191300	9369220	2180	2180	2180	2180	0
88	20241112	191200	9369220	2180	2180	2180	2180	0
89	20241112	191100	9369220	2180	2180	2180	2180	0
90	20241112	191000	9369220	2180	2180	2180	2180	0
91	20241112	190900	9369220	2180	2180	2180	2180	0
92	20241112	190800	9369220	2180	2180	2180	2180	199
93	20241112	190700	9369220	2180	2180	2180	2180	0
94	20241112	190600	9369220	2180	2180	2180	2180	0
95	20241112	190500	9369220	2180	2180	2180	2180	0
96	20241112	190400	9369220	2180	2180	2180	2180	0
97	20241112	190300	9369220	2180	2180	2180	2180	0
98	20241112	190200	9369220	2180	2180	2180	2180	0
99	20241112	190100	9369220	2180	2180	2180	2180	0
100	20241112	190000	9369220	2180	2180	2180	2180	0
101	20241112	185900	9369220	2180	2180	2180	2180	0
102	20241112	185800	9369220	2180	2180	2180	2180	0
103	20241112	185700	9369220	2180	2180	2180	2180	0
104	20241112	185600	9369220	2180	2180	2180	2180	0
105	20241112	185500	9369220	2180	2180	2180	2180	0
106	20241112	185400	9369220	2180	2180	2180	2180	0
107	20241112	185300	9369220	2180	2180	2180	2180	0
108	20241112	185200	9369220	2180	2180	2180	2180	0
109	20241112	185100	9369220	2180	2180	2180	2180	0
110	20241112	185000	9369220	2180	2180	2180	2180	0
111	20241112	184900	9369220	2180	2180	2180	2180	0
112	20241112	184800	9369220	2180	2180	2180	2180	0
113	20241112	184700	9369220	2180	2180	2180	2180	0
114	20241112	184600	9369220	2180	2180	2180	2180	0
115	20241112	184500	9369220	2180	2180	2180	2180	0
116	20241112	184400	9369220	2180	2180	2180	2180	0
117	20241112	184300	9369220	2180	2180	2180	2180	0
118	20241112	184200	9369220	2180	2180	2180	2180	0
119	20241112	184100	9369220	2180	2180	2180	2180	0
120	20241112	184000	9369220	2180	2180	2180	2180	0
121	20241112	183900	9369220	2180	2180	2180	2180	0
122	20241112	183800	9369220	2180	2180	2180	2180	199
123	20241112	183700	9369220	2180	2180	2180	2180	0
124	20241112	183600	9369220	2180	2180	2180	2180	0
125	20241112	183500	9369220	2180	2180	2180	2180	0
126	20241112	183400	9369220	2180	2180	2180	2180	0
127	20241112	183300	9369220	2180	2180	2180	2180	0
128	20241112	183200	9369220	2180	2180	2180	2180	0
129	20241112	183100	9369220	2180	2180	2180	2180	0
130	20241112	183000	9369220	2180	2180	2180	2180	0
131	20241112	182900	9369220	2180	2180	2180	2180	0
132	20241112	182800	9369220	2180	2180	2180	2180	0
133	20241112	182700	9369220	2180	2180	2180	2180	0
134	20241112	182600	9369220	2180	2180	2180	2180	0
135	20241112	182500	9369220	2180	2180	2180	2180	0
136	20241112	182400	9369220	2180	2180	2180	2180	0
137	20241112	182300	9369220	2180	2180	2180	2180	0
138	20241112	182200	9369220	2180	2180	2180	2180	0
139	20241112	182100	9369220	2180	2180	2180	2180	0
140	20241112	182000	9369220	2180	2180	2180	2180	0
141	20241112	181900	9369220	2180	2180	2180	2180	0
142	20241112	181800	9369220	2180	2180	2180	2180	0
143	20241112	181700	9369220	2180	2180	2180	2180	0
144	20241112	181600	9369220	2180	2180	2180	2180	0
145	20241112	181500	9369220	2180	2180	2180	2180	0
146	20241112	181400	9369220	2180	2180	2180	2180	0
147	20241112	181300	9369220	2180	2180	2180	2180	0
148	20241112	181200	9369220	2180	2180	2180	2180	0
149	20241112	181100	9369220	2180	2180	2180	2180	0
150	20241112	181000	9369220	2180	2180	2180	2180	0
151	20241112	180900	9369220	2180	2180	2180	2180	0
152	20241112	180800	9369220	2180	2180	2180	2180	199
153	20241112	180700	9369220	2180	2180	2180	2180	0
154	20241112	180600	9369220	2180	2180	2180	2180	0
155	20241112	180500	9369220	2180	2180	2180	2180	0
156	20241112	180400	9369220	2180	2180	2180	2180	0
157	20241112	180300	9369220	2180	2180	2180	2180	0
158	20241112	180200	9369220	2180	2180	2180	2180	0
159	20241112	180100	9369220	2180	2180	2180	2180	0
160	20241112	180000	9369220	2180	2180	2180	2180	0
161	20241112	175900	9369220	2180	2180	2180	2180	0
162	20241112	175800	9369220	2180	2180	2180	2180	0
163	20241112	175700	9369220	2180	2180	2180	2180	0
164	20241112	175600	9369220	2180	2180	2180	2180	0
165	20241112	175500	9369220	2180	2180	2180	2180	0
166	20241112	175400	9369220	2180	2180	2180	2180	0
167	20241112	175300	9369220	2180	2180	2180	2180	0
168	20241112	175200	9369220	2180	2180	2180	2180	0
169	20241112	175100	9369220	2180	2180	2180	2180	0
170	20241112	175000	9369220	2180	2180	2180	2180	0
171	20241112	174900	9369220	2180	2180	2180	2180	0
172	20241112	174800	9369220	2180	2180	2180	2180	0
173	20241112	174700	9369220	2180	2180	2180	2180	0
174	20241112	174600	9369220	2180	2180	2180	2180	0
175	20241112	174500	9369220	2180	2180	2180	2180	0
176	20241112	174400	9369220	2180	2180	2180	2180	0
177	20241112	174300	9369220	2180	2180	2180	2180	0
178	20241112	174200	9369220	2180	2180	2180	2180	0
179	20241112	174100	9369220	2180	2180	2180	2180	0
180	20241112	174000	9369220	2180	2180	2180	2180	0
181	20241112	173900	9369220	2180	2180	2180	2180	0
182	20241112	173800	9369220	2180	2180	2180	2180	199
183	20241112	173700	9369220	2180	2180	2180	2180	0
184	20241112	173600	9369220	2180	2180	2180	2180	0
185	20241112	173500	9369220	2180	2180	2180	2180	0
186	20241112	173400	9369220	2180	2180	2180	2180	0
187	20241112	173300	9369220	2180	2180	2180	2180	0
188	20241112	173200	9369220	2180	2180	2180	2180	0
189	20241112	173100	9369220	2180	2180	2180	2180	0
190	20241112	173000	9369220	2180	2180	2180	2180	0
191	20241112	172900	9369220	2180	2180	2180	2180	0
192	20241112	172800	9369220	2180	2180	2180	2180	0
193	20241112	172700	9369220	2180	2180	2180	2180	0
194	20241112	172600	9369220	2180	2180	2180	2180	0
195	20241112	172500	9369220	2180	2180	2180	2180	0
196	20241112	172400	9369220	2180	2180	2180	2180	0
197	20241112	172300	9369220	2180	2180	2180	2180	0
198	20241112	172200	9369220	2180	2180	2180	2180	0
199	20241112	172100	9369220	2180	2180	2180	2180	0
200	20241112	172000	9369220	2180	2180	2180	2180	0
201	20241112	171900	9369220	2180	2180	2180	2180	0
202	20241112	171800	9369220	2180	2180	2180	2180	0
203	20241112	171700	9369220	2180	2180	2180	2180	0
204	20241112	171600	9369220	2180	2180	2180	2180	0
205	20241112	171500	9369220	2180	2180	2180	2180	0
206	20241112	171400	9369220	2180	2180	2180	2180	0
207	20241112	171300	9369220	2180	2180	2180	2180	0
208	20241112	171200	9369220	2180	2180	2180	2180	0
209	20241112	171100	9369220	2180	2180	2180	2180	0
210	20241112	171000	9369220	2180	2180	2180	2180	0
211	20241112	170900	9369220	2180	2180	2180	2180	0
212	20241112	170800	9369220	2180	2180	2180	2180	199
213	20241112	170700	9369220	2180	2180	2180	2180	0
214	20241112	170600	9369220	2180	2180	2180	2180	0
215	20241112	170500	9369220	2180	2180	2180	2180	0
216	20241112	170400	9369220	2180	2180	2180	2180	0
217	20241112	170300	9369220	2180	2180	2180	2180	0
218	20241112	170200	9369220	2180	2180	2180	2180	0
219	20241112	170100	9369220	2180	2180	2180	2180	0
220	20241112	170000	9369220	2180	2180	2180	2180	0
221	20241112	165900	9369220	2180	2180	2180	2180	0
222	20241112	165800	9369220	2180	2180	2180	2180	0
223	20241112	165700	9369220	2180	2180	2180	2180	0
224	20241112	165600	9369220	2180	2180	2180	2180	0
225	20241112	165500	9369220	2180	2180	2180	2180	0
226	20241112	165400	9369220	2180	2180	2180	2180	0
227	20241112	165300	9369220	2180	2180	2180	2180	0
228	20241112	165200	9369220	2180	2180	2180	2180	0
229	20241112	165100	9369220	2180	2180	2180	2180	0
230	20241112	165000	9369220	2180	2180	2180	2180	0
231	20241112	164900	9369220	2180	2180	2180	2180	0
232	20241112	164800	9369220	2180	2180	2180	2180	0
233	20241112	164700	9369220	2180	2180	2180	2180	0
234	20241112	164600	9369220	2180	2180	2180	2180	0
235	20241112	164500	9369220	2180	2180	2180	2180	0
236	20241112	164400	9369220	2180	2180	2180	2180	0
237	20241112	164300	9369220	2180	2180	2180	2180	0
238	20241112	164200	9369220	2180	2180	2180	2180	0
239	20241112	164100	9369220	2180	2180	2180	2180	0
240	20241112	164000	9369220	2180	2180	2180	2180	0
241	20241112	163900	9369220	2180	2180	2180	2180	0
242	20241112	163800	9369220	2180	2180	2180	2180	199
243	20241112	163700	9369220	2180	2180	2180	2180	0
244	20241112	163600	9369220	2180	2180	2180	2180	0
245	20241112	163500	9369220	2180	2180	2180	2180	0
246	20241112	163400	9369220	2180	2180	2180	2180	0
247	20241112	163300	9369220	2180	2180	2180	2180	0
248	20241112	163200	9369220	2180	2180	2180	2180	0
249	20241112	163100	9369220	2180	2180	2180	2180	0
250	20241112	163000	9369220	2180	2180	2180	2180	0
251	20241112	162900	9369220	2180	2180	2180	2180	0
252	20241112	162800	9369220	2180	2180	2180	2180	0
253	20241112	162700	9369220	2180	2180	2180	2180	0
254	20241112	162600	9369220	2180	2180	2180	2180	0
255	20241112	162500	9369220	2180	2180	2180	2180	0
256	20241112	162400	9369220	2180	2180	2180	2180	0
257	20241112	162300	9369220	2180	2180	2180	2180	0
258	20241112	162200	9369220	2180	2180	2180	2180	0
259	20241112	162100	9369220	2180	2180	2180	2180	0
260	20241112	162000	9369220	2180	2180	2180	2180	0
261	20241112	161900	9369220	2180	2180	2180	2180	0
262	20241112	161800	9369220	2180	2180	2180	2180	0
263	20241112	161700	9369220	2180	2180	2180	2180	0
264	20241112	161600	9369220	2180	2180	2180	2180	0
265	20241112	161500	9369220	2180	2180	2180	2180	0
266	20241112	161400	9369220	2180	2180	2180	2180	0
267	20241112	161300	9369220	2180	2180	2180	2180	0
268	20241112	161200	9369220	2180	2180	2180	2180	0
269	20241112	161100	9369220	2180	2180	2180	2180	0
270	20241112	161000	9369220	2180	2180	2180	2180	0
271	20241112	160900	9369220	2180	2180	2180	2180	0
272	20241112	160800	9369220	2180	2180	2180	2180	199
273	20241112	160700	9369220	2180	2180	2180	2180	0
274	20241112	160600	9369220	2180	2180	2180	2180	0
275	20241112	160500	9369220	2180	2180	2180	2180	0
276	20241112	160400	9369220	2180	2180	2180	2180	0
277	20241112	160300	9369220	2180	2180	2180	2180	0
278	20241112	160200	9369220	2180	2180	2180	2180	0
279	20241112	160100	9369220	2180	2180	2180	2180	0
280	20241112	160000	9369220	2180	2180	2180	2180	0
281	20241112	155900	9369220	2180	2180	2180	2180	0
282	20241112	155800	9369220	2180	2180	2180	2180	0
283	20241112	155700	9369220	2180	2180	2180	2180	0
284	20241112	155600	9369220	2180	2180	2180	2180	0
285	20241112	155500	9369220	2180	2180	2180	2180	0
286	20241112	155400	9369220	2180	2180	2180	2180	0
287	20241112	155300	9369220	2180	2180	2180	2180	0
288	20241112	155200	9369220	2180	2180	2180	2180	0
289	20241112	155100	9369220	2180	2180	2180	2180	0
290	20241112	155000	9369220	2180	2180	2180	2180	0
291	20241112	154900	9369220	2180	2180	2180	2180	0
292	20241112	154800	9369220	2180	2180	2180	2180	0
293	20241112	154700	9369220	2180	2180	2180	2180	0
294	20241112	154600	9369220	2180	2180	2180	2180	0
295	20241112	154500	9369220	2180	2180	2180	2180	0
296	20241112	154400	9369220	2180	2180	2180	2180	0
297	20241112	154300	9369220	2180	2180	2180	2180	0
298	20241112	154200	9369220	2180	2180	2180	2180	0
299	20241112	154100	9369220	2180	2180	2180	2180	0
300	20241112	154000	9369220	2180	2180	2180	2180	0
301	20241112	153900	9369220	2180	2180	2180	2180	0
302	20241112	153800	9369220	2180	2180	2180	2180	199
303	20241112	153700	9369220	2180	2180	2180	2180	0
304	20241112	153600	9369220	2180	2180	2180	2180	0
305	20241112	153500	9369220	2180	2180	2180	2180	0
306	20241112	153400	9369220	2180	2180	2180	2180	0
307	20241112	153300	9369220	2180	2180	2180	2180	0
308	20241112	153200	9369220	2180	2180	2180	2180	0
309	20241112	153100	9369220	2180	2180	2180	2180	0
310	20241112	153000	9369220	2180	2180	2180	2180	199
311	20241112	152900	8935400	2255	2255	2255	2255	0
312	20241112	152800	8935400	2255	2255	2255	2255	0
313	20241112	152700	8935400	2255	2255	2255	2255	0
314	20241112	152600	8935400	2255	2255	2255	2255	0
315	20241112	152500	8935400	2255	2255	2255	2255	0
316	20241112	152400	8935400	2255	2255	2255	2255	0
317	20241112	152300	8935400	2255	2255	2255	2255	0
318	20241112	152200	8935400	2255	2255	2255	2255	0
319	20241112	152100	8935400	2255	2255	2255	2255	0
320	20241112	152000	8935400	2255	2255	2255	2255	0
321	20241112	151900	8935400	2255	2255	2255	2255	0
322	20241112	151800	8935400	2255	2255	2255	2255	1
323	20241112	151700	8933145	2175	2175	2175	2175	0
324	20241112	151600	8933145	2175	2175	2175	2175	0
325	20241112	151500	8933145	2175	2205	2205	2175	1900
326	20241112	151400	4772220	2265	2265	2265	2265	0
327	20241112	151300	4772220	2265	2265	2265	2265	0
328	20241112	151200	4772220	2265	2265	2265	2265	0
329	20241112	151100	4772220	2265	2265	2265	2265	0
330	20241112	151000	4772220	2265	2265	2265	2265	0
331	20241112	150900	4772220	2265	2265	2265	2265	0
332	20241112	150800	4772220	2265	2265	2265	2265	0
333	20241112	150700	4772220	2265	2265	2265	2265	1
334	20241112	150600	4769955	2250	2250	2250	2250	0
335	20241112	150500	4769955	2250	2250	2250	2250	0
336	20241112	150400	4769955	2250	2250	2250	2250	0
337	20241112	150300	4769955	2250	2250	2250	2250	0
338	20241112	150200	4769955	2250	2250	2250	2250	0
339	20241112	150100	4769955	2250	2250	2250	2250	0
340	20241112	150000	4769955	2250	2250	2250	2250	0
341	20241112	145900	4769955	2250	2250	2250	2250	0
342	20241112	145800	4769955	2250	2250	2250	2250	0
343	20241112	145700	4769955	2250	2250	2250	2250	0
344	20241112	145600	4769955	2250	2250	2250	2250	0
345	20241112	145500	4769955	2250	2250	2250	2250	0
346	20241112	145400	4769955	2250	2250	2250	2250	0
347	20241112	145300	4769955	2250	2250	2250	2250	0
348	20241112	145200	4769955	2250	2250	2250	2250	0
349	20241112	145100	4769955	2250	2250	2250	2250	0
350	20241112	145000	4769955	2250	2250	2250	2250	0
351	20241112	144900	4769955	2250	2250	2250	2250	0
352	20241112	144800	4769955	2250	2250	2250	2250	0
353	20241112	144700	4769955	2250	2250	2250	2250	0
354	20241112	144600	4769955	2250	2250	2250	2250	0
355	20241112	144500	4769955	2250	2250	2250	2250	0
356	20241112	144400	4769955	2250	2250	2250	2250	0
357	20241112	144300	4769955	2250	2250	2250	2250	0
358	20241112	144200	4769955	2250	2250	2250	2250	0
359	20241112	144100	4769955	2250	2250	2250	2250	0
360	20241112	144000	4769955	2250	2250	2250	2250	0
361	20241112	143900	4769955	2250	2250	2250	2250	0
362	20241112	143800	4769955	2250	2250	2250	2250	0
363	20241112	143700	4769955	2250	2250	2250	2250	0
364	20241112	143600	4769955	2250	2250	2250	2250	0
365	20241112	143500	4769955	2250	2250	2250	2250	0
366	20241112	143400	4769955	2250	2250	2250	2250	0
367	20241112	143300	4769955	2250	2250	2250	2250	0
368	20241112	143200	4769955	2250	2250	2250	2250	0
369	20241112	143100	4769955	2250	2250	2250	2250	0
370	20241112	143000	4769955	2250	2250	2250	2250	0
371	20241112	142900	4769955	2250	2250	2250	2250	0
372	20241112	142800	4769955	2250	2250	2250	2250	0
373	20241112	142700	4769955	2250	2250	2250	2250	0
374	20241112	142600	4769955	2250	2250	2250	2250	0
375	20241112	142500	4769955	2250	2250	2250	2250	0
376	20241112	142400	4769955	2250	2250	2250	2250	0
377	20241112	142300	4769955	2250	2250	2250	2250	0
378	20241112	142200	4769955	2250	2250	2250	2250	0
379	20241112	142100	4769955	2250	2250	2250	2250	0
380	20241112	142000	4769955	2250	2250	2250	2250	0
381	20241112	141900	4769955	2250	2250	2250	2250	0
382	20241112	141800	4769955	2250	2250	2250	2250	0
383	20241112	141700	4769955	2250	2250	2250	2250	0
384	20241112	141600	4769955	2250	2250	2250	2250	0
385	20241112	141500	4769955	2250	2250	2250	2250	0
386	20241112	141400	4769955	2250	2250	2250	2250	0
387	20241112	141300	4769955	2250	2250	2250	2250	53
388	20241112	141200	4650705	2250	2250	2250	2250	0
389	20241112	141100	4650705	2250	2250	2250	2250	0
390	20241112	141000	4650705	2250	2250	2250	2250	0
391	20241112	140900	4650705	2250	2250	2250	2250	0
392	20241112	140800	4650705	2250	2250	2250	2250	0
393	20241112	140700	4650705	2250	2250	2250	2250	0
394	20241112	140600	4650705	2250	2250	2250	2250	0
395	20241112	140500	4650705	2250	2250	2250	2250	0
396	20241112	140400	4650705	2250	2250	2250	2250	0
397	20241112	140300	4650705	2250	2250	2250	2250	0
398	20241112	140200	4650705	2250	2250	2250	2250	0
399	20241112	140100	4650705	2250	2250	2250	2250	0
400	20241112	140000	4650705	2250	2250	2250	2250	0
401	20241112	135900	4650705	2250	2250	2250	2250	0
402	20241112	135800	4650705	2250	2250	2250	2250	0
403	20241112	135700	4650705	2250	2250	2250	2250	0
404	20241112	135600	4650705	2250	2250	2250	2250	0
405	20241112	135500	4650705	2250	2250	2250	2250	0
406	20241112	135400	4650705	2250	2250	2250	2250	0
407	20241112	135300	4650705	2250	2250	2250	2250	0
408	20241112	135200	4650705	2250	2250	2250	2250	0
409	20241112	135100	4650705	2250	2250	2250	2250	0
410	20241112	135000	4650705	2250	2250	2250	2250	283
411	20241112	134900	4013955	2255	2255	2255	2255	0
412	20241112	134800	4013955	2255	2255	2255	2255	0
413	20241112	134700	4013955	2255	2255	2255	2255	0
414	20241112	134600	4013955	2255	2255	2255	2255	0
415	20241112	134500	4013955	2255	2255	2255	2255	0
416	20241112	134400	4013955	2255	2255	2255	2255	0
417	20241112	134300	4013955	2255	2255	2255	2255	0
418	20241112	134200	4013955	2255	2255	2255	2255	0
419	20241112	134100	4013955	2255	2255	2255	2255	0
420	20241112	134000	4013955	2255	2255	2255	2255	0
421	20241112	133900	4013955	2255	2255	2255	2255	0
422	20241112	133800	4013955	2255	2255	2255	2255	0
423	20241112	133700	4013955	2255	2255	2255	2255	0
424	20241112	133600	4013955	2255	2255	2255	2255	0
425	20241112	133500	4013955	2255	2255	2255	2255	0
426	20241112	133400	4013955	2255	2255	2255	2255	0
427	20241112	133300	4013955	2255	2255	2255	2255	0
428	20241112	133200	4013955	2255	2255	2255	2255	0
429	20241112	133100	4013955	2255	2255	2255	2255	0
430	20241112	133000	4013955	2255	2255	2255	2255	0
431	20241112	132900	4013955	2255	2255	2255	2255	87
432	20241112	132800	3817770	2175	2175	2175	2175	0
433	20241112	132700	3817770	2175	2175	2175	2175	0
434	20241112	132600	3817770	2175	2175	2175	2175	0
435	20241112	132500	3817770	2175	2175	2175	2175	0
436	20241112	132400	3817770	2175	2175	2175	2175	0
437	20241112	132300	3817770	2175	2175	2175	2175	0
438	20241112	132200	3817770	2175	2175	2175	2175	0
439	20241112	132100	3817770	2175	2175	2175	2175	0
440	20241112	132000	3817770	2175	2175	2175	2175	0
441	20241112	131900	3817770	2175	2175	2175	2175	0
442	20241112	131800	3817770	2175	2175	2175	2175	0
443	20241112	131700	3817770	2175	2175	2175	2175	0
444	20241112	131600	3817770	2175	2175	2175	2175	0
445	20241112	131500	3817770	2175	2175	2175	2175	0
446	20241112	131400	3817770	2175	2175	2175	2175	0
447	20241112	131300	3817770	2175	2175	2175	2175	0
448	20241112	131200	3817770	2175	2175	2175	2175	0
449	20241112	131100	3817770	2175	2175	2175	2175	0
450	20241112	131000	3817770	2175	2175	2175	2175	0
451	20241112	130900	3817770	2175	2175	2175	2175	0
452	20241112	130800	3817770	2175	2175	2175	2175	0
453	20241112	130700	3817770	2175	2175	2175	2175	0
454	20241112	130600	3817770	2175	2175	2175	2175	0
455	20241112	130500	3817770	2175	2175	2175	2175	0
456	20241112	130400	3817770	2175	2175	2175	2175	0
457	20241112	130300	3817770	2175	2175	2175	2175	0
458	20241112	130200	3817770	2175	2175	2175	2175	0
459	20241112	130100	3817770	2175	2175	2175	2175	0
460	20241112	130000	3817770	2175	2175	2175	2175	0
461	20241112	125900	3817770	2175	2175	2175	2175	0
462	20241112	125800	3817770	2175	2175	2175	2175	0
463	20241112	125700	3817770	2175	2175	2175	2175	0
464	20241112	125600	3817770	2175	2175	2175	2175	0
465	20241112	125500	3817770	2175	2175	2175	2175	0
466	20241112	125400	3817770	2175	2175	2175	2175	0
467	20241112	125300	3817770	2175	2175	2175	2175	0
468	20241112	125200	3817770	2175	2175	2175	2175	0
469	20241112	125100	3817770	2175	2175	2175	2175	0
470	20241112	125000	3817770	2175	2175	2175	2175	0
471	20241112	124900	3817770	2175	2175	2175	2175	0
472	20241112	124800	3817770	2175	2175	2175	2175	0
473	20241112	124700	3817770	2175	2175	2175	2175	0
474	20241112	124600	3817770	2175	2175	2175	2175	0
475	20241112	124500	3817770	2175	2175	2175	2175	0
476	20241112	124400	3817770	2175	2175	2175	2175	0
477	20241112	124300	3817770	2175	2175	2175	2175	0
478	20241112	124200	3817770	2175	2175	2175	2175	0
479	20241112	124100	3817770	2175	2175	2175	2175	0
480	20241112	124000	3817770	2175	2175	2175	2175	0
481	20241112	123900	3817770	2175	2175	2175	2175	0
482	20241112	123800	3817770	2175	2175	2175	2175	0
483	20241112	123700	3817770	2175	2175	2175	2175	0
484	20241112	123600	3817770	2175	2175	2175	2175	0
485	20241112	123500	3817770	2175	2175	2175	2175	0
486	20241112	123400	3817770	2175	2175	2175	2175	0
487	20241112	123300	3817770	2175	2175	2175	2175	0
488	20241112	123200	3817770	2175	2175	2175	2175	0
489	20241112	123100	3817770	2175	2175	2175	2175	0
490	20241112	123000	3817770	2175	2175	2175	2175	0
491	20241112	122900	3817770	2175	2175	2175	2175	0
492	20241112	122800	3817770	2175	2175	2175	2175	0
493	20241112	122700	3817770	2175	2175	2175	2175	0
494	20241112	122600	3817770	2175	2175	2175	2175	0
495	20241112	122500	3817770	2175	2175	2175	2175	0
496	20241112	122400	3817770	2175	2175	2175	2175	0
497	20241112	122300	3817770	2175	2175	2175	2175	0
498	20241112	122200	3817770	2175	2175	2175	2175	0
499	20241112	122100	3817770	2175	2175	2175	2175	0
500	20241112	122000	3817770	2175	2175	2175	2175	0
501	20241112	121900	3817770	2175	2175	2175	2175	0
502	20241112	121800	3817770	2175	2175	2175	2175	87
503	20241112	121700	3628545	2170	2170	2170	2170	0
504	20241112	121600	3628545	2170	2170	2170	2170	0
505	20241112	121500	3628545	2170	2170	2170	2170	0
506	20241112	121400	3628545	2170	2170	2170	2170	0
507	20241112	121300	3628545	2170	2170	2170	2170	0
508	20241112	121200	3628545	2170	2170	2170	2170	0
509	20241112	121100	3628545	2170	2170	2170	2170	0
510	20241112	121000	3628545	2170	2170	2170	2170	0
511	20241112	120900	3628545	2170	2170	2170	2170	0
512	20241112	120800	3628545	2170	2170	2170	2170	0
513	20241112	120700	3628545	2170	2170	2170	2170	0
514	20241112	120600	3628545	2170	2170	2170	2170	0
515	20241112	120500	3628545	2170	2170	2170	2170	0
516	20241112	120400	3628545	2170	2170	2170	2170	0
517	20241112	120300	3628545	2170	2170	2170	2170	0
518	20241112	120200	3628545	2170	2170	2170	2170	0
519	20241112	120100	3628545	2170	2170	2170	2170	0
520	20241112	120000	3628545	2170	2170	2170	2170	0
521	20241112	115900	3628545	2170	2170	2170	2170	0
522	20241112	115800	3628545	2170	2170	2170	2170	90
523	20241112	115700	3433245	2175	2175	2175	2175	0
524	20241112	115600	3433245	2175	2175	2175	2175	100
525	20241112	115500	3215745	2265	2265	2265	2265	0
526	20241112	115400	3215745	2265	2265	2265	2265	0
527	20241112	115300	3215745	2265	2265	2265	2265	0
528	20241112	115200	3215745	2265	2265	2265	2265	0
529	20241112	115100	3215745	2265	2265	2265	2265	0
530	20241112	115000	3215745	2265	2265	2265	2265	0
531	20241112	114900	3215745	2265	2265	2265	2265	0
532	20241112	114800	3215745	2265	2265	2265	2265	0
533	20241112	114700	3215745	2265	2265	2265	2265	0
534	20241112	114600	3215745	2265	2265	2265	2265	0
535	20241112	114500	3215745	2265	2265	2265	2265	0
536	20241112	114400	3215745	2265	2265	2265	2265	0
537	20241112	114300	3215745	2265	2265	2265	2265	0
538	20241112	114200	3215745	2265	2265	2265	2265	0
539	20241112	114100	3215745	2265	2265	2265	2265	0
540	20241112	114000	3215745	2265	2265	2265	2265	0
541	20241112	113900	3215745	2265	2265	2265	2265	0
542	20241112	113800	3215745	2265	2265	2265	2265	0
543	20241112	113700	3215745	2265	2265	2265	2265	0
544	20241112	113600	3215745	2265	2265	2265	2265	0
545	20241112	113500	3215745	2265	2265	2265	2265	0
546	20241112	113400	3215745	2265	2265	2265	2265	0
547	20241112	113300	3215745	2265	2265	2265	2265	0
548	20241112	113200	3215745	2265	2265	2265	2265	0
549	20241112	113100	3215745	2265	2265	2265	2265	0
550	20241112	113000	3215745	2265	2265	2265	2265	0
551	20241112	112900	3215745	2265	2265	2265	2265	0
552	20241112	112800	3215745	2265	2265	2265	2265	0
553	20241112	112700	3215745	2265	2265	2265	2265	35
554	20241112	112600	3136470	2265	2265	2265	2265	255
555	20241112	112500	2558895	2160	2160	2160	2160	0
556	20241112	112400	2558895	2160	2160	2160	2160	0
557	20241112	112300	2558895	2160	2160	2160	2160	0
558	20241112	112200	2558895	2160	2160	2160	2160	0
559	20241112	112100	2558895	2160	2160	2160	2160	0
560	20241112	112000	2558895	2160	2160	2160	2160	0
561	20241112	111900	2558895	2160	2160	2160	2160	0
562	20241112	111800	2558895	2160	2160	2160	2160	0
563	20241112	111700	2558895	2160	2160	2160	2160	0
564	20241112	111600	2558895	2160	2160	2160	2160	0
565	20241112	111500	2558895	2160	2160	2160	2160	5
566	20241112	111400	2548095	2200	2160	2200	2160	44
567	20241112	111300	2451495	2200	2155	2200	2155	51
568	20241112	111200	2341545	2160	2160	2160	2160	50
569	20241112	111100	2233545	2200	2200	2200	2200	0
570	20241112	111000	2233545	2200	2200	2200	2200	55
571	20241112	110900	2112545	2200	2200	2200	2200	0
572	20241112	110800	2112545	2200	2200	2200	2200	0
573	20241112	110700	2112545	2200	2200	2200	2200	0
574	20241112	110600	2112545	2200	2200	2200	2200	2
575	20241112	110500	2108145	2200	2200	2200	2200	1
576	20241112	110400	2105945	2200	2200	2200	2200	100
577	20241112	110300	1885945	2200	2220	2220	2200	165
578	20241112	110200	1522695	2230	2270	2270	2230	156
579	20241112	110100	1169075	2270	2270	2270	2270	0
580	20241112	110000	1169075	2270	2270	2270	2270	0
581	20241112	105900	1169075	2270	2270	2270	2270	0
582	20241112	105800	1169075	2270	2270	2270	2270	1
583	20241112	105700	1166805	2275	2275	2275	2275	1
584	20241112	105600	1164530	2280	2280	2280	2280	0
585	20241112	105500	1164530	2280	2280	2280	2280	0
586	20241112	105400	1164530	2280	2280	2280	2280	0
587	20241112	105300	1164530	2280	2280	2280	2280	0
588	20241112	105200	1164530	2280	2280	2280	2280	0
589	20241112	105100	1164530	2280	2280	2280	2280	0
590	20241112	105000	1164530	2280	2280	2280	2280	0
591	20241112	104900	1164530	2280	2280	2280	2280	0
592	20241112	104800	1164530	2280	2280	2280	2280	0
593	20241112	104700	1164530	2280	2280	2280	2280	0
594	20241112	104600	1164530	2280	2280	2280	2280	0
595	20241112	104500	1164530	2280	2280	2280	2280	0
596	20241112	104400	1164530	2280	2280	2280	2280	0
597	20241112	104300	1164530	2280	2280	2280	2280	0
598	20241112	104200	1164530	2280	2280	2280	2280	0
599	20241112	104100	1164530	2280	2280	2280	2280	0
600	20241112	104000	1164530	2280	2280	2280	2280	0
601	20241112	103900	1164530	2280	2280	2280	2280	0
602	20241112	103800	1164530	2280	2280	2280	2280	0
603	20241112	103700	1164530	2280	2280	2280	2280	0
604	20241112	103600	1164530	2280	2280	2280	2280	0
605	20241112	103500	1164530	2280	2280	2280	2280	10
606	20241112	103400	1141730	2280	2280	2280	2280	12
607	20241112	103300	1114370	2280	2280	2280	2280	4
608	20241112	103200	1105250	2280	2280	2280	2280	0
609	20241112	103100	1105250	2280	2280	2280	2280	0
610	20241112	103000	1105250	2280	2280	2280	2280	0
611	20241112	102900	1105250	2280	2280	2280	2280	0
612	20241112	102800	1105250	2280	2280	2280	2280	0
613	20241112	102700	1105250	2280	2280	2280	2280	0
614	20241112	102600	1105250	2280	2280	2280	2280	0
615	20241112	102500	1105250	2280	2280	2280	2280	0
616	20241112	102400	1105250	2280	2280	2280	2280	0
617	20241112	102300	1105250	2280	2280	2280	2280	0
618	20241112	102200	1105250	2280	2280	2280	2280	0
619	20241112	102100	1105250	2280	2280	2280	2280	0
620	20241112	102000	1105250	2280	2280	2280	2280	0
621	20241112	101900	1105250	2280	2280	2280	2280	0
622	20241112	101800	1105250	2280	2290	2290	2280	2
623	20241112	101700	1100680	2290	2290	2290	2290	0
624	20241112	101600	1100680	2290	2290	2290	2290	0
625	20241112	101500	1100680	2290	2290	2290	2290	0
626	20241112	101400	1100680	2290	2290	2290	2290	0
627	20241112	101300	1100680	2290	2290	2290	2290	0
628	20241112	101200	1100680	2290	2290	2290	2290	0
629	20241112	101100	1100680	2290	2290	2290	2290	0
630	20241112	101000	1100680	2290	2290	2290	2290	0
631	20241112	100900	1100680	2290	2290	2290	2290	0
632	20241112	100800	1100680	2290	2290	2290	2290	0
633	20241112	100700	1100680	2290	2290	2290	2290	0
634	20241112	100600	1100680	2290	2290	2290	2290	0
635	20241112	100500	1100680	2290	2290	2290	2290	0
636	20241112	100400	1100680	2290	2290	2290	2290	0
637	20241112	100300	1100680	2290	2290	2290	2290	0
638	20241112	100200	1100680	2290	2290	2290	2290	0
639	20241112	100100	1100680	2290	2290	2290	2290	0
640	20241112	100000	1100680	2290	2290	2290	2290	0
641	20241112	095900	1100680	2290	2290	2290	2290	0
642	20241112	095800	1100680	2290	2290	2290	2290	0
643	20241112	095700	1100680	2290	2290	2290	2290	0
644	20241112	095600	1100680	2290	2290	2290	2290	0
645	20241112	095500	1100680	2290	2290	2290	2290	0
646	20241112	095400	1100680	2290	2290	2290	2290	0
647	20241112	095300	1100680	2290	2290	2290	2290	0
648	20241112	095200	1100680	2290	2290	2290	2290	0
649	20241112	095100	1100680	2290	2290	2290	2290	0
650	20241112	095000	1100680	2290	2290	2290	2290	0
651	20241112	094900	1100680	2290	2290	2290	2290	0
652	20241112	094800	1100680	2290	2290	2290	2290	0
653	20241112	094700	1100680	2290	2290	2290	2290	0
654	20241112	094600	1100680	2290	2290	2290	2290	5
655	20241112	094500	1089230	2300	2300	2300	2300	0
656	20241112	094400	1089230	2300	2300	2300	2300	0
657	20241112	094300	1089230	2300	2300	2300	2300	0
658	20241112	094200	1089230	2300	2300	2300	2300	0
659	20241112	094100	1089230	2300	2300	2300	2300	0
660	20241112	094000	1089230	2300	2300	2300	2300	0
661	20241112	093900	1089230	2300	2300	2300	2300	0
662	20241112	093800	1089230	2300	2300	2300	2300	0
663	20241112	093700	1089230	2300	2300	2300	2300	0
664	20241112	093600	1089230	2300	2300	2300	2300	0
665	20241112	093500	1089230	2300	2300	2300	2300	0
666	20241112	093400	1089230	2300	2300	2300	2300	0
667	20241112	093300	1089230	2300	2300	2300	2300	0
668	20241112	093200	1089230	2300	2300	2300	2300	0
669	20241112	093100	1089230	2300	2300	2300	2300	0
670	20241112	093000	1089230	2300	2300	2300	2300	5
671	20241112	092900	1077730	2305	2305	2305	2305	10
672	20241112	092800	1054680	2310	2310	2310	2310	10
673	20241112	092700	1031580	2320	2320	2320	2320	5
674	20241112	092600	1019980	2330	2330	2330	2330	0
675	20241112	092500	1019980	2330	2330	2330	2330	0
676	20241112	092400	1019980	2330	2330	2330	2330	5
677	20241112	092300	1008330	2340	2340	2340	2340	0
678	20241112	092200	1008330	2340	2340	2340	2340	5
679	20241112	092100	996630	2390	2390	2390	2390	0
680	20241112	092000	996630	2390	2390	2390	2390	0
681	20241112	091900	996630	2390	2390	2390	2390	0
682	20241112	091800	996630	2390	2390	2390	2390	0
683	20241112	091700	996630	2390	2390	2390	2390	0
684	20241112	091600	996630	2390	2390	2390	2390	0
685	20241112	091500	996630	2390	2390	2390	2390	0
686	20241112	091400	996630	2390	2390	2390	2390	0
687	20241112	091300	996630	2390	2390	2390	2390	0
688	20241112	091200	996630	2390	2390	2390	2390	0
689	20241112	091100	996630	2390	2390	2390	2390	0
690	20241112	091000	996630	2390	2390	2390	2390	416
691	20241112	090900	2390	2390	2390	2390	2390	0
692	20241112	090800	2390	2390	2390	2390	2390	0
693	20241112	090700	2390	2390	2390	2390	2390	0
694	20241112	090600	2390	2390	2390	2390	2390	0
695	20241112	090500	2390	2390	2390	2390	2390	0
696	20241112	090400	2390	2390	2390	2390	2390	0
697	20241112	090300	2390	2390	2390	2390	2390	0
698	20241112	090200	2390	2390	2390	2390	2390	0
699	20241112	090100	2390	2390	2390	2390	2390	0
700	20241112	090000	2390	2390	2390	2390	2390	1