KissMeData/311960/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205300	1200655	4395	4395	4395	4395	1
3	20241114	205200	1200655	4395	4395	4395	4395	0
4	20241114	205100	1200655	4395	4395	4395	4395	0
5	20241114	205000	1200655	4395	4395	4395	4395	0
6	20241114	204900	1200655	4395	4395	4395	4395	0
7	20241114	204800	1200655	4395	4395	4395	4395	0
8	20241114	204700	1200655	4395	4395	4395	4395	0
9	20241114	204600	1200655	4395	4395	4395	4395	0
10	20241114	204500	1200655	4395	4395	4395	4395	0
11	20241114	204400	1200655	4395	4395	4395	4395	0
12	20241114	204300	1200655	4395	4395	4395	4395	0
13	20241114	204200	1200655	4395	4395	4395	4395	0
14	20241114	204100	1200655	4395	4395	4395	4395	0
15	20241114	204000	1200655	4395	4395	4395	4395	0
16	20241114	203900	1200655	4395	4395	4395	4395	0
17	20241114	203800	1200655	4395	4395	4395	4395	0
18	20241114	203700	1200655	4395	4395	4395	4395	0
19	20241114	203600	1200655	4395	4395	4395	4395	0
20	20241114	203500	1200655	4395	4395	4395	4395	0
21	20241114	203400	1200655	4395	4395	4395	4395	0
22	20241114	203300	1200655	4395	4395	4395	4395	0
23	20241114	203200	1200655	4395	4395	4395	4395	0
24	20241114	203100	1200655	4395	4395	4395	4395	0
25	20241114	203000	1200655	4395	4395	4395	4395	0
26	20241114	202900	1200655	4395	4395	4395	4395	0
27	20241114	202800	1200655	4395	4395	4395	4395	0
28	20241114	202700	1200655	4395	4395	4395	4395	0
29	20241114	202600	1200655	4395	4395	4395	4395	0
30	20241114	202500	1200655	4395	4395	4395	4395	0
31	20241114	202400	1200655	4395	4395	4395	4395	0
32	20241114	202300	1200655	4395	4395	4395	4395	1
33	20241114	202200	1200655	4395	4395	4395	4395	0
34	20241114	202100	1200655	4395	4395	4395	4395	0
35	20241114	202000	1200655	4395	4395	4395	4395	0
36	20241114	201900	1200655	4395	4395	4395	4395	0
37	20241114	201800	1200655	4395	4395	4395	4395	0
38	20241114	201700	1200655	4395	4395	4395	4395	0
39	20241114	201600	1200655	4395	4395	4395	4395	0
40	20241114	201500	1200655	4395	4395	4395	4395	0
41	20241114	201400	1200655	4395	4395	4395	4395	0
42	20241114	201300	1200655	4395	4395	4395	4395	0
43	20241114	201200	1200655	4395	4395	4395	4395	0
44	20241114	201100	1200655	4395	4395	4395	4395	0
45	20241114	201000	1200655	4395	4395	4395	4395	0
46	20241114	200900	1200655	4395	4395	4395	4395	0
47	20241114	200800	1200655	4395	4395	4395	4395	0
48	20241114	200700	1200655	4395	4395	4395	4395	0
49	20241114	200600	1200655	4395	4395	4395	4395	0
50	20241114	200500	1200655	4395	4395	4395	4395	0
51	20241114	200400	1200655	4395	4395	4395	4395	0
52	20241114	200300	1200655	4395	4395	4395	4395	0
53	20241114	200200	1200655	4395	4395	4395	4395	0
54	20241114	200100	1200655	4395	4395	4395	4395	0
55	20241114	200000	1200655	4395	4395	4395	4395	0
56	20241114	195900	1200655	4395	4395	4395	4395	0
57	20241114	195800	1200655	4395	4395	4395	4395	0
58	20241114	195700	1200655	4395	4395	4395	4395	0
59	20241114	195600	1200655	4395	4395	4395	4395	0
60	20241114	195500	1200655	4395	4395	4395	4395	0
61	20241114	195400	1200655	4395	4395	4395	4395	0
62	20241114	195300	1200655	4395	4395	4395	4395	1
63	20241114	195200	1200655	4395	4395	4395	4395	0
64	20241114	195100	1200655	4395	4395	4395	4395	0
65	20241114	195000	1200655	4395	4395	4395	4395	0
66	20241114	194900	1200655	4395	4395	4395	4395	0
67	20241114	194800	1200655	4395	4395	4395	4395	0
68	20241114	194700	1200655	4395	4395	4395	4395	0
69	20241114	194600	1200655	4395	4395	4395	4395	0
70	20241114	194500	1200655	4395	4395	4395	4395	0
71	20241114	194400	1200655	4395	4395	4395	4395	0
72	20241114	194300	1200655	4395	4395	4395	4395	0
73	20241114	194200	1200655	4395	4395	4395	4395	0
74	20241114	194100	1200655	4395	4395	4395	4395	0
75	20241114	194000	1200655	4395	4395	4395	4395	0
76	20241114	193900	1200655	4395	4395	4395	4395	0
77	20241114	193800	1200655	4395	4395	4395	4395	0
78	20241114	193700	1200655	4395	4395	4395	4395	0
79	20241114	193600	1200655	4395	4395	4395	4395	0
80	20241114	193500	1200655	4395	4395	4395	4395	0
81	20241114	193400	1200655	4395	4395	4395	4395	0
82	20241114	193300	1200655	4395	4395	4395	4395	0
83	20241114	193200	1200655	4395	4395	4395	4395	0
84	20241114	193100	1200655	4395	4395	4395	4395	0
85	20241114	193000	1200655	4395	4395	4395	4395	0
86	20241114	192900	1200655	4395	4395	4395	4395	0
87	20241114	192800	1200655	4395	4395	4395	4395	0
88	20241114	192700	1200655	4395	4395	4395	4395	0
89	20241114	192600	1200655	4395	4395	4395	4395	0
90	20241114	192500	1200655	4395	4395	4395	4395	0
91	20241114	192400	1200655	4395	4395	4395	4395	0
92	20241114	192300	1200655	4395	4395	4395	4395	1
93	20241114	192200	1200655	4395	4395	4395	4395	0
94	20241114	192100	1200655	4395	4395	4395	4395	0
95	20241114	192000	1200655	4395	4395	4395	4395	0
96	20241114	191900	1200655	4395	4395	4395	4395	0
97	20241114	191800	1200655	4395	4395	4395	4395	0
98	20241114	191700	1200655	4395	4395	4395	4395	0
99	20241114	191600	1200655	4395	4395	4395	4395	0
100	20241114	191500	1200655	4395	4395	4395	4395	0
101	20241114	191400	1200655	4395	4395	4395	4395	0
102	20241114	191300	1200655	4395	4395	4395	4395	0
103	20241114	191200	1200655	4395	4395	4395	4395	0
104	20241114	191100	1200655	4395	4395	4395	4395	0
105	20241114	191000	1200655	4395	4395	4395	4395	0
106	20241114	190900	1200655	4395	4395	4395	4395	0
107	20241114	190800	1200655	4395	4395	4395	4395	0
108	20241114	190700	1200655	4395	4395	4395	4395	0
109	20241114	190600	1200655	4395	4395	4395	4395	0
110	20241114	190500	1200655	4395	4395	4395	4395	0
111	20241114	190400	1200655	4395	4395	4395	4395	0
112	20241114	190300	1200655	4395	4395	4395	4395	0
113	20241114	190200	1200655	4395	4395	4395	4395	0
114	20241114	190100	1200655	4395	4395	4395	4395	0
115	20241114	190000	1200655	4395	4395	4395	4395	0
116	20241114	185900	1200655	4395	4395	4395	4395	0
117	20241114	185800	1200655	4395	4395	4395	4395	0
118	20241114	185700	1200655	4395	4395	4395	4395	0
119	20241114	185600	1200655	4395	4395	4395	4395	0
120	20241114	185500	1200655	4395	4395	4395	4395	0
121	20241114	185400	1200655	4395	4395	4395	4395	0
122	20241114	185300	1200655	4395	4395	4395	4395	1
123	20241114	185200	1200655	4395	4395	4395	4395	0
124	20241114	185100	1200655	4395	4395	4395	4395	0
125	20241114	185000	1200655	4395	4395	4395	4395	0
126	20241114	184900	1200655	4395	4395	4395	4395	0
127	20241114	184800	1200655	4395	4395	4395	4395	0
128	20241114	184700	1200655	4395	4395	4395	4395	0
129	20241114	184600	1200655	4395	4395	4395	4395	0
130	20241114	184500	1200655	4395	4395	4395	4395	0
131	20241114	184400	1200655	4395	4395	4395	4395	0
132	20241114	184300	1200655	4395	4395	4395	4395	0
133	20241114	184200	1200655	4395	4395	4395	4395	0
134	20241114	184100	1200655	4395	4395	4395	4395	0
135	20241114	184000	1200655	4395	4395	4395	4395	0
136	20241114	183900	1200655	4395	4395	4395	4395	0
137	20241114	183800	1200655	4395	4395	4395	4395	0
138	20241114	183700	1200655	4395	4395	4395	4395	0
139	20241114	183600	1200655	4395	4395	4395	4395	0
140	20241114	183500	1200655	4395	4395	4395	4395	0
141	20241114	183400	1200655	4395	4395	4395	4395	0
142	20241114	183300	1200655	4395	4395	4395	4395	0
143	20241114	183200	1200655	4395	4395	4395	4395	0
144	20241114	183100	1200655	4395	4395	4395	4395	0
145	20241114	183000	1200655	4395	4395	4395	4395	0
146	20241114	182900	1200655	4395	4395	4395	4395	0
147	20241114	182800	1200655	4395	4395	4395	4395	0
148	20241114	182700	1200655	4395	4395	4395	4395	0
149	20241114	182600	1200655	4395	4395	4395	4395	0
150	20241114	182500	1200655	4395	4395	4395	4395	0
151	20241114	182400	1200655	4395	4395	4395	4395	0
152	20241114	182300	1200655	4395	4395	4395	4395	1
153	20241114	182200	1200655	4395	4395	4395	4395	0
154	20241114	182100	1200655	4395	4395	4395	4395	0
155	20241114	182000	1200655	4395	4395	4395	4395	0
156	20241114	181900	1200655	4395	4395	4395	4395	0
157	20241114	181800	1200655	4395	4395	4395	4395	0
158	20241114	181700	1200655	4395	4395	4395	4395	0
159	20241114	181600	1200655	4395	4395	4395	4395	0
160	20241114	181500	1200655	4395	4395	4395	4395	0
161	20241114	181400	1200655	4395	4395	4395	4395	0
162	20241114	181300	1200655	4395	4395	4395	4395	0
163	20241114	181200	1200655	4395	4395	4395	4395	0
164	20241114	181100	1200655	4395	4395	4395	4395	0
165	20241114	181000	1200655	4395	4395	4395	4395	0
166	20241114	180900	1200655	4395	4395	4395	4395	0
167	20241114	180800	1200655	4395	4395	4395	4395	0
168	20241114	180700	1200655	4395	4395	4395	4395	0
169	20241114	180600	1200655	4395	4395	4395	4395	0
170	20241114	180500	1200655	4395	4395	4395	4395	0
171	20241114	180400	1200655	4395	4395	4395	4395	0
172	20241114	180300	1200655	4395	4395	4395	4395	0
173	20241114	180200	1200655	4395	4395	4395	4395	0
174	20241114	180100	1200655	4395	4395	4395	4395	0
175	20241114	180000	1200655	4395	4395	4395	4395	0
176	20241114	175900	1200655	4395	4395	4395	4395	0
177	20241114	175800	1200655	4395	4395	4395	4395	0
178	20241114	175700	1200655	4395	4395	4395	4395	0
179	20241114	175600	1200655	4395	4395	4395	4395	0
180	20241114	175500	1200655	4395	4395	4395	4395	0
181	20241114	175400	1200655	4395	4395	4395	4395	0
182	20241114	175300	1200655	4395	4395	4395	4395	1
183	20241114	175200	1200655	4395	4395	4395	4395	0
184	20241114	175100	1200655	4395	4395	4395	4395	0
185	20241114	175000	1200655	4395	4395	4395	4395	0
186	20241114	174900	1200655	4395	4395	4395	4395	0
187	20241114	174800	1200655	4395	4395	4395	4395	0
188	20241114	174700	1200655	4395	4395	4395	4395	0
189	20241114	174600	1200655	4395	4395	4395	4395	0
190	20241114	174500	1200655	4395	4395	4395	4395	0
191	20241114	174400	1200655	4395	4395	4395	4395	0
192	20241114	174300	1200655	4395	4395	4395	4395	0
193	20241114	174200	1200655	4395	4395	4395	4395	0
194	20241114	174100	1200655	4395	4395	4395	4395	0
195	20241114	174000	1200655	4395	4395	4395	4395	0
196	20241114	173900	1200655	4395	4395	4395	4395	0
197	20241114	173800	1200655	4395	4395	4395	4395	0
198	20241114	173700	1200655	4395	4395	4395	4395	0
199	20241114	173600	1200655	4395	4395	4395	4395	0
200	20241114	173500	1200655	4395	4395	4395	4395	0
201	20241114	173400	1200655	4395	4395	4395	4395	0
202	20241114	173300	1200655	4395	4395	4395	4395	0
203	20241114	173200	1200655	4395	4395	4395	4395	0
204	20241114	173100	1200655	4395	4395	4395	4395	0
205	20241114	173000	1200655	4395	4395	4395	4395	0
206	20241114	172900	1200655	4395	4395	4395	4395	0
207	20241114	172800	1200655	4395	4395	4395	4395	0
208	20241114	172700	1200655	4395	4395	4395	4395	0
209	20241114	172600	1200655	4395	4395	4395	4395	0
210	20241114	172500	1200655	4395	4395	4395	4395	0
211	20241114	172400	1200655	4395	4395	4395	4395	0
212	20241114	172300	1200655	4395	4395	4395	4395	1
213	20241114	172200	1200655	4395	4395	4395	4395	0
214	20241114	172100	1200655	4395	4395	4395	4395	0
215	20241114	172000	1200655	4395	4395	4395	4395	0
216	20241114	171900	1200655	4395	4395	4395	4395	0
217	20241114	171800	1200655	4395	4395	4395	4395	0
218	20241114	171700	1200655	4395	4395	4395	4395	0
219	20241114	171600	1200655	4395	4395	4395	4395	0
220	20241114	171500	1200655	4395	4395	4395	4395	0
221	20241114	171400	1200655	4395	4395	4395	4395	0
222	20241114	171300	1200655	4395	4395	4395	4395	0
223	20241114	171200	1200655	4395	4395	4395	4395	0
224	20241114	171100	1200655	4395	4395	4395	4395	0
225	20241114	171000	1200655	4395	4395	4395	4395	0
226	20241114	170900	1200655	4395	4395	4395	4395	0
227	20241114	170800	1200655	4395	4395	4395	4395	0
228	20241114	170700	1200655	4395	4395	4395	4395	0
229	20241114	170600	1200655	4395	4395	4395	4395	0
230	20241114	170500	1200655	4395	4395	4395	4395	0
231	20241114	170400	1200655	4395	4395	4395	4395	0
232	20241114	170300	1200655	4395	4395	4395	4395	0
233	20241114	170200	1200655	4395	4395	4395	4395	0
234	20241114	170100	1200655	4395	4395	4395	4395	0
235	20241114	170000	1200655	4395	4395	4395	4395	0
236	20241114	165900	1200655	4395	4395	4395	4395	0
237	20241114	165800	1200655	4395	4395	4395	4395	0
238	20241114	165700	1200655	4395	4395	4395	4395	0
239	20241114	165600	1200655	4395	4395	4395	4395	0
240	20241114	165500	1200655	4395	4395	4395	4395	0
241	20241114	165400	1200655	4395	4395	4395	4395	0
242	20241114	165300	1200655	4395	4395	4395	4395	1
243	20241114	165200	1200655	4395	4395	4395	4395	0
244	20241114	165100	1200655	4395	4395	4395	4395	0
245	20241114	165000	1200655	4395	4395	4395	4395	0
246	20241114	164900	1200655	4395	4395	4395	4395	0
247	20241114	164800	1200655	4395	4395	4395	4395	0
248	20241114	164700	1200655	4395	4395	4395	4395	0
249	20241114	164600	1200655	4395	4395	4395	4395	0
250	20241114	164500	1200655	4395	4395	4395	4395	0
251	20241114	164400	1200655	4395	4395	4395	4395	0
252	20241114	164300	1200655	4395	4395	4395	4395	0
253	20241114	164200	1200655	4395	4395	4395	4395	0
254	20241114	164100	1200655	4395	4395	4395	4395	0
255	20241114	164000	1200655	4395	4395	4395	4395	0
256	20241114	163900	1200655	4395	4395	4395	4395	0
257	20241114	163800	1200655	4395	4395	4395	4395	0
258	20241114	163700	1200655	4395	4395	4395	4395	0
259	20241114	163600	1200655	4395	4395	4395	4395	0
260	20241114	163500	1200655	4395	4395	4395	4395	0
261	20241114	163400	1200655	4395	4395	4395	4395	0
262	20241114	163300	1200655	4395	4395	4395	4395	0
263	20241114	163200	1200655	4395	4395	4395	4395	0
264	20241114	163100	1200655	4395	4395	4395	4395	0
265	20241114	163000	1200655	4395	4395	4395	4395	1
266	20241114	162900	1196260	4395	4395	4395	4395	0
267	20241114	162800	1196260	4395	4395	4395	4395	0
268	20241114	162700	1196260	4395	4395	4395	4395	0
269	20241114	162600	1196260	4395	4395	4395	4395	0
270	20241114	162500	1196260	4395	4395	4395	4395	0
271	20241114	162400	1196260	4395	4395	4395	4395	0
272	20241114	162300	1196260	4395	4395	4395	4395	0
273	20241114	162200	1196260	4395	4395	4395	4395	0
274	20241114	162100	1196260	4395	4395	4395	4395	0
275	20241114	162000	1196260	4395	4395	4395	4395	0
276	20241114	161900	1196260	4395	4395	4395	4395	5
277	20241114	161800	1174285	4400	4400	4400	4400	0
278	20241114	161700	1174285	4400	4400	4400	4400	0
279	20241114	161600	1174285	4400	4300	4400	4300	53
280	20241114	161500	942285	4200	4000	4200	4000	66
281	20241114	161400	676285	4000	4300	4300	4000	139
282	20241114	161300	113985	4400	4400	4400	4400	0
283	20241114	161200	113985	4400	4400	4400	4400	0
284	20241114	161100	113985	4400	4400	4400	4400	0
285	20241114	161000	113985	4400	4400	4400	4400	0
286	20241114	160900	113985	4400	4400	4400	4400	0
287	20241114	160800	113985	4400	4400	4400	4400	0
288	20241114	160700	113985	4400	4400	4400	4400	0
289	20241114	160600	113985	4400	4400	4400	4400	0
290	20241114	160500	113985	4400	4400	4400	4400	0
291	20241114	160400	113985	4400	4400	4400	4400	0
292	20241114	160300	113985	4400	4400	4400	4400	0
293	20241114	160200	113985	4400	4400	4400	4400	0
294	20241114	160100	113985	4400	4400	4400	4400	0
295	20241114	160000	113985	4400	4400	4400	4400	0
296	20241114	155900	113985	4400	4400	4400	4400	1
297	20241114	155800	109585	4400	4400	4400	4400	0
298	20241114	155700	109585	4400	4400	4400	4400	10
299	20241114	155600	65585	4645	4645	4645	4645	0
300	20241114	155500	65585	4645	4645	4645	4645	0
301	20241114	155400	65585	4645	4645	4645	4645	0
302	20241114	155300	65585	4645	4645	4645	4645	0
303	20241114	155200	65585	4645	4645	4645	4645	0
304	20241114	155100	65585	4645	4645	4645	4645	0
305	20241114	155000	65585	4645	4645	4645	4645	0
306	20241114	154900	65585	4645	4645	4645	4645	0
307	20241114	154800	65585	4645	4645	4645	4645	0
308	20241114	154700	65585	4645	4645	4645	4645	0
309	20241114	154600	65585	4645	4645	4645	4645	0
310	20241114	154500	65585	4645	4645	4645	4645	0
311	20241114	154400	65585	4645	4645	4645	4645	0
312	20241114	154300	65585	4645	4645	4645	4645	0
313	20241114	154200	65585	4645	4645	4645	4645	0
314	20241114	154100	65585	4645	4645	4645	4645	0
315	20241114	154000	65585	4645	4645	4645	4645	0
316	20241114	153900	65585	4645	4645	4645	4645	0
317	20241114	153800	65585	4645	4645	4645	4645	0
318	20241114	153700	65585	4645	4645	4645	4645	0
319	20241114	153600	65585	4645	4645	4645	4645	0
320	20241114	153500	65585	4645	4645	4645	4645	0
321	20241114	153400	65585	4645	4645	4645	4645	0
322	20241114	153300	65585	4645	4645	4645	4645	0
323	20241114	153200	65585	4645	4645	4645	4645	0
324	20241114	153100	65585	4645	4645	4645	4645	0
325	20241114	153000	65585	4645	4645	4645	4645	0
326	20241114	152900	65585	4645	4645	4645	4645	0
327	20241114	152800	65585	4645	4645	4645	4645	0
328	20241114	152700	65585	4645	4645	4645	4645	0
329	20241114	152600	65585	4645	4645	4645	4645	0
330	20241114	152500	65585	4645	4645	4645	4645	0
331	20241114	152400	65585	4645	4645	4645	4645	0
332	20241114	152300	65585	4645	4645	4645	4645	0
333	20241114	152200	65585	4645	4645	4645	4645	0
334	20241114	152100	65585	4645	4645	4645	4645	0
335	20241114	152000	65585	4645	4645	4645	4645	0
336	20241114	151900	65585	4645	4645	4645	4645	0
337	20241114	151800	65585	4645	4645	4645	4645	0
338	20241114	151700	65585	4645	4645	4645	4645	0
339	20241114	151600	65585	4645	4645	4645	4645	0
340	20241114	151500	65585	4645	4645	4645	4645	0
341	20241114	151400	65585	4645	4645	4645	4645	0
342	20241114	151300	65585	4645	4645	4645	4645	0
343	20241114	151200	65585	4645	4645	4645	4645	0
344	20241114	151100	65585	4645	4645	4645	4645	0
345	20241114	151000	65585	4645	4645	4645	4645	0
346	20241114	150900	65585	4645	4645	4645	4645	0
347	20241114	150800	65585	4645	4645	4645	4645	0
348	20241114	150700	65585	4645	4645	4645	4645	0
349	20241114	150600	65585	4645	4645	4645	4645	0
350	20241114	150500	65585	4645	4645	4645	4645	0
351	20241114	150400	65585	4645	4645	4645	4645	0
352	20241114	150300	65585	4645	4645	4645	4645	0
353	20241114	150200	65585	4645	4645	4645	4645	0
354	20241114	150100	65585	4645	4645	4645	4645	0
355	20241114	150000	65585	4645	4645	4645	4645	0
356	20241114	145900	65585	4645	4645	4645	4645	0
357	20241114	145800	65585	4645	4645	4645	4645	0
358	20241114	145700	65585	4645	4645	4645	4645	0
359	20241114	145600	65585	4645	4645	4645	4645	0
360	20241114	145500	65585	4645	4645	4645	4645	0
361	20241114	145400	65585	4645	4645	4645	4645	0
362	20241114	145300	65585	4645	4645	4645	4645	0
363	20241114	145200	65585	4645	4645	4645	4645	0
364	20241114	145100	65585	4645	4645	4645	4645	0
365	20241114	145000	65585	4645	4645	4645	4645	0
366	20241114	144900	65585	4645	4645	4645	4645	0
367	20241114	144800	65585	4645	4645	4645	4645	0
368	20241114	144700	65585	4645	4645	4645	4645	0
369	20241114	144600	65585	4645	4645	4645	4645	0
370	20241114	144500	65585	4645	4645	4645	4645	0
371	20241114	144400	65585	4645	4645	4645	4645	0
372	20241114	144300	65585	4645	4645	4645	4645	0
373	20241114	144200	65585	4645	4645	4645	4645	0
374	20241114	144100	65585	4645	4645	4645	4645	0
375	20241114	144000	65585	4645	4645	4645	4645	0
376	20241114	143900	65585	4645	4645	4645	4645	0
377	20241114	143800	65585	4645	4645	4645	4645	0
378	20241114	143700	65585	4645	4645	4645	4645	0
379	20241114	143600	65585	4645	4645	4645	4645	0
380	20241114	143500	65585	4645	4645	4645	4645	0
381	20241114	143400	65585	4645	4645	4645	4645	0
382	20241114	143300	65585	4645	4645	4645	4645	0
383	20241114	143200	65585	4645	4645	4645	4645	0
384	20241114	143100	65585	4645	4645	4645	4645	0
385	20241114	143000	65585	4645	4645	4645	4645	0
386	20241114	142900	65585	4645	4645	4645	4645	0
387	20241114	142800	65585	4645	4645	4645	4645	0
388	20241114	142700	65585	4645	4645	4645	4645	0
389	20241114	142600	65585	4645	4645	4645	4645	0
390	20241114	142500	65585	4645	4645	4645	4645	0
391	20241114	142400	65585	4645	4645	4645	4645	0
392	20241114	142300	65585	4645	4645	4645	4645	0
393	20241114	142200	65585	4645	4645	4645	4645	0
394	20241114	142100	65585	4645	4645	4645	4645	0
395	20241114	142000	65585	4645	4645	4645	4645	0
396	20241114	141900	65585	4645	4645	4645	4645	0
397	20241114	141800	65585	4645	4645	4645	4645	0
398	20241114	141700	65585	4645	4645	4645	4645	0
399	20241114	141600	65585	4645	4645	4645	4645	0
400	20241114	141500	65585	4645	4645	4645	4645	0
401	20241114	141400	65585	4645	4645	4645	4645	0
402	20241114	141300	65585	4645	4645	4645	4645	0
403	20241114	141200	65585	4645	4645	4645	4645	0
404	20241114	141100	65585	4645	4645	4645	4645	0
405	20241114	141000	65585	4645	4645	4645	4645	0
406	20241114	140900	65585	4645	4645	4645	4645	0
407	20241114	140800	65585	4645	4645	4645	4645	0
408	20241114	140700	65585	4645	4645	4645	4645	0
409	20241114	140600	65585	4645	4645	4645	4645	0
410	20241114	140500	65585	4645	4645	4645	4645	0
411	20241114	140400	65585	4645	4645	4645	4645	0
412	20241114	140300	65585	4645	4645	4645	4645	0
413	20241114	140200	65585	4645	4645	4645	4645	0
414	20241114	140100	65585	4645	4645	4645	4645	0
415	20241114	140000	65585	4645	4645	4645	4645	0
416	20241114	135900	65585	4645	4645	4645	4645	0
417	20241114	135800	65585	4645	4645	4645	4645	0
418	20241114	135700	65585	4645	4645	4645	4645	0
419	20241114	135600	65585	4645	4645	4645	4645	0
420	20241114	135500	65585	4645	4645	4645	4645	0
421	20241114	135400	65585	4645	4645	4645	4645	0
422	20241114	135300	65585	4645	4645	4645	4645	0
423	20241114	135200	65585	4645	4645	4645	4645	0
424	20241114	135100	65585	4645	4645	4645	4645	0
425	20241114	135000	65585	4645	4645	4645	4645	0
426	20241114	134900	65585	4645	4645	4645	4645	0
427	20241114	134800	65585	4645	4645	4645	4645	0
428	20241114	134700	65585	4645	4645	4645	4645	0
429	20241114	134600	65585	4645	4645	4645	4645	0
430	20241114	134500	65585	4645	4645	4645	4645	0
431	20241114	134400	65585	4645	4645	4645	4645	0
432	20241114	134300	65585	4645	4645	4645	4645	0
433	20241114	134200	65585	4645	4645	4645	4645	0
434	20241114	134100	65585	4645	4645	4645	4645	0
435	20241114	134000	65585	4645	4645	4645	4645	0
436	20241114	133900	65585	4645	4645	4645	4645	0
437	20241114	133800	65585	4645	4645	4645	4645	0
438	20241114	133700	65585	4645	4645	4645	4645	0
439	20241114	133600	65585	4645	4645	4645	4645	0
440	20241114	133500	65585	4645	4645	4645	4645	0
441	20241114	133400	65585	4645	4645	4645	4645	0
442	20241114	133300	65585	4645	4645	4645	4645	0
443	20241114	133200	65585	4645	4645	4645	4645	0
444	20241114	133100	65585	4645	4645	4645	4645	0
445	20241114	133000	65585	4645	4645	4645	4645	0
446	20241114	132900	65585	4645	4645	4645	4645	0
447	20241114	132800	65585	4645	4645	4645	4645	0
448	20241114	132700	65585	4645	4645	4645	4645	0
449	20241114	132600	65585	4645	4645	4645	4645	0
450	20241114	132500	65585	4645	4645	4645	4645	0
451	20241114	132400	65585	4645	4645	4645	4645	0
452	20241114	132300	65585	4645	4645	4645	4645	0
453	20241114	132200	65585	4645	4645	4645	4645	0
454	20241114	132100	65585	4645	4645	4645	4645	0
455	20241114	132000	65585	4645	4645	4645	4645	0
456	20241114	131900	65585	4645	4645	4645	4645	0
457	20241114	131800	65585	4645	4645	4645	4645	0
458	20241114	131700	65585	4645	4645	4645	4645	0
459	20241114	131600	65585	4645	4645	4645	4645	0
460	20241114	131500	65585	4645	4645	4645	4645	0
461	20241114	131400	65585	4645	4645	4645	4645	0
462	20241114	131300	65585	4645	4645	4645	4645	0
463	20241114	131200	65585	4645	4645	4645	4645	0
464	20241114	131100	65585	4645	4645	4645	4645	0
465	20241114	131000	65585	4645	4645	4645	4645	0
466	20241114	130900	65585	4645	4645	4645	4645	0
467	20241114	130800	65585	4645	4645	4645	4645	0
468	20241114	130700	65585	4645	4645	4645	4645	0
469	20241114	130600	65585	4645	4645	4645	4645	0
470	20241114	130500	65585	4645	4645	4645	4645	0
471	20241114	130400	65585	4645	4645	4645	4645	0
472	20241114	130300	65585	4645	4645	4645	4645	0
473	20241114	130200	65585	4645	4645	4645	4645	0
474	20241114	130100	65585	4645	4645	4645	4645	0
475	20241114	130000	65585	4645	4645	4645	4645	0
476	20241114	125900	65585	4645	4645	4645	4645	0
477	20241114	125800	65585	4645	4645	4645	4645	0
478	20241114	125700	65585	4645	4645	4645	4645	0
479	20241114	125600	65585	4645	4645	4645	4645	0
480	20241114	125500	65585	4645	4645	4645	4645	0
481	20241114	125400	65585	4645	4645	4645	4645	0
482	20241114	125300	65585	4645	4645	4645	4645	0
483	20241114	125200	65585	4645	4645	4645	4645	0
484	20241114	125100	65585	4645	4645	4645	4645	0
485	20241114	125000	65585	4645	4645	4645	4645	0
486	20241114	124900	65585	4645	4645	4645	4645	0
487	20241114	124800	65585	4645	4645	4645	4645	0
488	20241114	124700	65585	4645	4645	4645	4645	0
489	20241114	124600	65585	4645	4645	4645	4645	0
490	20241114	124500	65585	4645	4645	4645	4645	0
491	20241114	124400	65585	4645	4645	4645	4645	0
492	20241114	124300	65585	4645	4645	4645	4645	0
493	20241114	124200	65585	4645	4645	4645	4645	0
494	20241114	124100	65585	4645	4645	4645	4645	0
495	20241114	124000	65585	4645	4645	4645	4645	0
496	20241114	123900	65585	4645	4645	4645	4645	0
497	20241114	123800	65585	4645	4645	4645	4645	0
498	20241114	123700	65585	4645	4645	4645	4645	0
499	20241114	123600	65585	4645	4645	4645	4645	0
500	20241114	123500	65585	4645	4645	4645	4645	0
501	20241114	123400	65585	4645	4645	4645	4645	0
502	20241114	123300	65585	4645	4645	4645	4645	0
503	20241114	123200	65585	4645	4645	4645	4645	0
504	20241114	123100	65585	4645	4645	4645	4645	0
505	20241114	123000	65585	4645	4645	4645	4645	0
506	20241114	122900	65585	4645	4645	4645	4645	0
507	20241114	122800	65585	4645	4645	4645	4645	0
508	20241114	122700	65585	4645	4645	4645	4645	0
509	20241114	122600	65585	4645	4645	4645	4645	0
510	20241114	122500	65585	4645	4645	4645	4645	0
511	20241114	122400	65585	4645	4645	4645	4645	0
512	20241114	122300	65585	4645	4645	4645	4645	0
513	20241114	122200	65585	4645	4645	4645	4645	0
514	20241114	122100	65585	4645	4645	4645	4645	0
515	20241114	122000	65585	4645	4645	4645	4645	0
516	20241114	121900	65585	4645	4645	4645	4645	0
517	20241114	121800	65585	4645	4645	4645	4645	0
518	20241114	121700	65585	4645	4645	4645	4645	0
519	20241114	121600	65585	4645	4645	4645	4645	0
520	20241114	121500	65585	4645	4645	4645	4645	0
521	20241114	121400	65585	4645	4645	4645	4645	0
522	20241114	121300	65585	4645	4645	4645	4645	0
523	20241114	121200	65585	4645	4645	4645	4645	0
524	20241114	121100	65585	4645	4645	4645	4645	0
525	20241114	121000	65585	4645	4645	4645	4645	0
526	20241114	120900	65585	4645	4645	4645	4645	0
527	20241114	120800	65585	4645	4645	4645	4645	0
528	20241114	120700	65585	4645	4645	4645	4645	0
529	20241114	120600	65585	4645	4645	4645	4645	0
530	20241114	120500	65585	4645	4645	4645	4645	0
531	20241114	120400	65585	4645	4645	4645	4645	0
532	20241114	120300	65585	4645	4645	4645	4645	0
533	20241114	120200	65585	4645	4645	4645	4645	0
534	20241114	120100	65585	4645	4645	4645	4645	0
535	20241114	120000	65585	4645	4645	4645	4645	0
536	20241114	115900	65585	4645	4645	4645	4645	0
537	20241114	115800	65585	4645	4645	4645	4645	0
538	20241114	115700	65585	4645	4645	4645	4645	0
539	20241114	115600	65585	4645	4645	4645	4645	0
540	20241114	115500	65585	4645	4645	4645	4645	0
541	20241114	115400	65585	4645	4645	4645	4645	0
542	20241114	115300	65585	4645	4645	4645	4645	0
543	20241114	115200	65585	4645	4645	4645	4645	0
544	20241114	115100	65585	4645	4645	4645	4645	0
545	20241114	115000	65585	4645	4645	4645	4645	0
546	20241114	114900	65585	4645	4645	4645	4645	0
547	20241114	114800	65585	4645	4645	4645	4645	0
548	20241114	114700	65585	4645	4645	4645	4645	0
549	20241114	114600	65585	4645	4645	4645	4645	0
550	20241114	114500	65585	4645	4645	4645	4645	0
551	20241114	114400	65585	4645	4645	4645	4645	0
552	20241114	114300	65585	4645	4645	4645	4645	0
553	20241114	114200	65585	4645	4645	4645	4645	0
554	20241114	114100	65585	4645	4645	4645	4645	0
555	20241114	114000	65585	4645	4645	4645	4645	0
556	20241114	113900	65585	4645	4645	4645	4645	0
557	20241114	113800	65585	4645	4645	4645	4645	0
558	20241114	113700	65585	4645	4645	4645	4645	0
559	20241114	113600	65585	4645	4645	4645	4645	0
560	20241114	113500	65585	4645	4645	4645	4645	0
561	20241114	113400	65585	4645	4645	4645	4645	1
562	20241114	113300	60940	4695	4695	4695	4695	0
563	20241114	113200	60940	4695	4695	4695	4695	0
564	20241114	113100	60940	4695	4695	4695	4695	0
565	20241114	113000	60940	4695	4695	4695	4695	0
566	20241114	112900	60940	4695	4695	4695	4695	0
567	20241114	112800	60940	4695	4695	4695	4695	0
568	20241114	112700	60940	4695	4695	4695	4695	0
569	20241114	112600	60940	4695	4695	4695	4695	0
570	20241114	112500	60940	4695	4695	4695	4695	0
571	20241114	112400	60940	4695	4695	4695	4695	0
572	20241114	112300	60940	4695	4695	4695	4695	0
573	20241114	112200	60940	4695	4695	4695	4695	0
574	20241114	112100	60940	4695	4695	4695	4695	0
575	20241114	112000	60940	4695	4695	4695	4695	0
576	20241114	111900	60940	4695	4695	4695	4695	0
577	20241114	111800	60940	4695	4695	4695	4695	0
578	20241114	111700	60940	4695	4695	4695	4695	0
579	20241114	111600	60940	4695	4695	4695	4695	0
580	20241114	111500	60940	4695	4695	4695	4695	0
581	20241114	111400	60940	4695	4695	4695	4695	0
582	20241114	111300	60940	4695	4695	4695	4695	0
583	20241114	111200	60940	4695	4695	4695	4695	0
584	20241114	111100	60940	4695	4695	4695	4695	0
585	20241114	111000	60940	4695	4695	4695	4695	0
586	20241114	110900	60940	4695	4695	4695	4695	0
587	20241114	110800	60940	4695	4695	4695	4695	0
588	20241114	110700	60940	4695	4695	4695	4695	0
589	20241114	110600	60940	4695	4695	4695	4695	0
590	20241114	110500	60940	4695	4695	4695	4695	0
591	20241114	110400	60940	4695	4695	4695	4695	0
592	20241114	110300	60940	4695	4695	4695	4695	0
593	20241114	110200	60940	4695	4695	4695	4695	0
594	20241114	110100	60940	4695	4695	4695	4695	0
595	20241114	110000	60940	4695	4695	4695	4695	0
596	20241114	105900	60940	4695	4695	4695	4695	0
597	20241114	105800	60940	4695	4695	4695	4695	0
598	20241114	105700	60940	4695	4695	4695	4695	0
599	20241114	105600	60940	4695	4695	4695	4695	0
600	20241114	105500	60940	4695	4695	4695	4695	0
601	20241114	105400	60940	4695	4695	4695	4695	0
602	20241114	105300	60940	4695	4695	4695	4695	0
603	20241114	105200	60940	4695	4695	4695	4695	0
604	20241114	105100	60940	4695	4695	4695	4695	0
605	20241114	105000	60940	4695	4695	4695	4695	0
606	20241114	104900	60940	4695	4695	4695	4695	0
607	20241114	104800	60940	4695	4695	4695	4695	0
608	20241114	104700	60940	4695	4695	4695	4695	0
609	20241114	104600	60940	4695	4695	4695	4695	0
610	20241114	104500	60940	4695	4695	4695	4695	0
611	20241114	104400	60940	4695	4695	4695	4695	0
612	20241114	104300	60940	4695	4695	4695	4695	0
613	20241114	104200	60940	4695	4695	4695	4695	0
614	20241114	104100	60940	4695	4695	4695	4695	0
615	20241114	104000	60940	4695	4695	4695	4695	0
616	20241114	103900	60940	4695	4695	4695	4695	0
617	20241114	103800	60940	4695	4695	4695	4695	0
618	20241114	103700	60940	4695	4695	4695	4695	0
619	20241114	103600	60940	4695	4695	4695	4695	0
620	20241114	103500	60940	4695	4695	4695	4695	0
621	20241114	103400	60940	4695	4695	4695	4695	0
622	20241114	103300	60940	4695	4695	4695	4695	0
623	20241114	103200	60940	4695	4695	4695	4695	0
624	20241114	103100	60940	4695	4695	4695	4695	0
625	20241114	103000	60940	4695	4695	4695	4695	0
626	20241114	102900	60940	4695	4695	4695	4695	0
627	20241114	102800	60940	4695	4695	4695	4695	0
628	20241114	102700	60940	4695	4695	4695	4695	0
629	20241114	102600	60940	4695	4695	4695	4695	0
630	20241114	102500	60940	4695	4695	4695	4695	0
631	20241114	102400	60940	4695	4695	4695	4695	0
632	20241114	102300	60940	4695	4695	4695	4695	0
633	20241114	102200	60940	4695	4695	4695	4695	0
634	20241114	102100	60940	4695	4695	4695	4695	0
635	20241114	102000	60940	4695	4695	4695	4695	0
636	20241114	101900	60940	4695	4695	4695	4695	0
637	20241114	101800	60940	4695	4695	4695	4695	0
638	20241114	101700	60940	4695	4695	4695	4695	0
639	20241114	101600	60940	4695	4695	4695	4695	0
640	20241114	101500	60940	4695	4695	4695	4695	0
641	20241114	101400	60940	4695	4695	4695	4695	0
642	20241114	101300	60940	4695	4695	4695	4695	0
643	20241114	101200	60940	4695	4695	4695	4695	0
644	20241114	101100	60940	4695	4695	4695	4695	0
645	20241114	101000	60940	4695	4695	4695	4695	0
646	20241114	100900	60940	4695	4695	4695	4695	0
647	20241114	100800	60940	4695	4695	4695	4695	0
648	20241114	100700	60940	4695	4695	4695	4695	0
649	20241114	100600	60940	4695	4695	4695	4695	0
650	20241114	100500	60940	4695	4695	4695	4695	0
651	20241114	100400	60940	4695	4695	4695	4695	0
652	20241114	100300	60940	4695	4695	4695	4695	0
653	20241114	100200	60940	4695	4695	4695	4695	1
654	20241114	100100	56245	4600	4600	4600	4600	1
655	20241114	100000	51645	4695	4695	4695	4695	11