KissMeData/415580/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212500	17481425	2095	2095	2095	2095	4
3	20241112	212400	17481425	2095	2095	2095	2095	0
4	20241112	212300	17481425	2095	2095	2095	2095	0
5	20241112	212200	17481425	2095	2095	2095	2095	0
6	20241112	212100	17481425	2095	2095	2095	2095	0
7	20241112	212000	17481425	2095	2095	2095	2095	0
8	20241112	211900	17481425	2095	2095	2095	2095	0
9	20241112	211800	17481425	2095	2095	2095	2095	0
10	20241112	211700	17481425	2095	2095	2095	2095	0
11	20241112	211600	17481425	2095	2095	2095	2095	0
12	20241112	211500	17481425	2095	2095	2095	2095	0
13	20241112	211400	17481425	2095	2095	2095	2095	0
14	20241112	211300	17481425	2095	2095	2095	2095	0
15	20241112	211200	17481425	2095	2095	2095	2095	0
16	20241112	211100	17481425	2095	2095	2095	2095	0
17	20241112	211000	17481425	2095	2095	2095	2095	0
18	20241112	210900	17481425	2095	2095	2095	2095	0
19	20241112	210800	17481425	2095	2095	2095	2095	0
20	20241112	210700	17481425	2095	2095	2095	2095	0
21	20241112	210600	17481425	2095	2095	2095	2095	0
22	20241112	210500	17481425	2095	2095	2095	2095	0
23	20241112	210400	17481425	2095	2095	2095	2095	0
24	20241112	210300	17481425	2095	2095	2095	2095	0
25	20241112	210200	17481425	2095	2095	2095	2095	0
26	20241112	210100	17481425	2095	2095	2095	2095	0
27	20241112	210000	17481425	2095	2095	2095	2095	0
28	20241112	205900	17481425	2095	2095	2095	2095	0
29	20241112	205800	17481425	2095	2095	2095	2095	0
30	20241112	205700	17481425	2095	2095	2095	2095	0
31	20241112	205600	17481425	2095	2095	2095	2095	0
32	20241112	205500	17481425	2095	2095	2095	2095	4
33	20241112	205400	17481425	2095	2095	2095	2095	0
34	20241112	205300	17481425	2095	2095	2095	2095	0
35	20241112	205200	17481425	2095	2095	2095	2095	0
36	20241112	205100	17481425	2095	2095	2095	2095	0
37	20241112	205000	17481425	2095	2095	2095	2095	0
38	20241112	204900	17481425	2095	2095	2095	2095	0
39	20241112	204800	17481425	2095	2095	2095	2095	0
40	20241112	204700	17481425	2095	2095	2095	2095	0
41	20241112	204600	17481425	2095	2095	2095	2095	0
42	20241112	204500	17481425	2095	2095	2095	2095	0
43	20241112	204400	17481425	2095	2095	2095	2095	0
44	20241112	204300	17481425	2095	2095	2095	2095	0
45	20241112	204200	17481425	2095	2095	2095	2095	0
46	20241112	204100	17481425	2095	2095	2095	2095	0
47	20241112	204000	17481425	2095	2095	2095	2095	0
48	20241112	203900	17481425	2095	2095	2095	2095	0
49	20241112	203800	17481425	2095	2095	2095	2095	0
50	20241112	203700	17481425	2095	2095	2095	2095	0
51	20241112	203600	17481425	2095	2095	2095	2095	0
52	20241112	203500	17481425	2095	2095	2095	2095	0
53	20241112	203400	17481425	2095	2095	2095	2095	0
54	20241112	203300	17481425	2095	2095	2095	2095	0
55	20241112	203200	17481425	2095	2095	2095	2095	0
56	20241112	203100	17481425	2095	2095	2095	2095	0
57	20241112	203000	17481425	2095	2095	2095	2095	0
58	20241112	202900	17481425	2095	2095	2095	2095	0
59	20241112	202800	17481425	2095	2095	2095	2095	0
60	20241112	202700	17481425	2095	2095	2095	2095	0
61	20241112	202600	17481425	2095	2095	2095	2095	0
62	20241112	202500	17481425	2095	2095	2095	2095	4
63	20241112	202400	17481425	2095	2095	2095	2095	0
64	20241112	202300	17481425	2095	2095	2095	2095	0
65	20241112	202200	17481425	2095	2095	2095	2095	0
66	20241112	202100	17481425	2095	2095	2095	2095	0
67	20241112	202000	17481425	2095	2095	2095	2095	0
68	20241112	201900	17481425	2095	2095	2095	2095	0
69	20241112	201800	17481425	2095	2095	2095	2095	0
70	20241112	201700	17481425	2095	2095	2095	2095	0
71	20241112	201600	17481425	2095	2095	2095	2095	0
72	20241112	201500	17481425	2095	2095	2095	2095	0
73	20241112	201400	17481425	2095	2095	2095	2095	0
74	20241112	201300	17481425	2095	2095	2095	2095	0
75	20241112	201200	17481425	2095	2095	2095	2095	0
76	20241112	201100	17481425	2095	2095	2095	2095	0
77	20241112	201000	17481425	2095	2095	2095	2095	0
78	20241112	200900	17481425	2095	2095	2095	2095	0
79	20241112	200800	17481425	2095	2095	2095	2095	0
80	20241112	200700	17481425	2095	2095	2095	2095	0
81	20241112	200600	17481425	2095	2095	2095	2095	0
82	20241112	200500	17481425	2095	2095	2095	2095	0
83	20241112	200400	17481425	2095	2095	2095	2095	0
84	20241112	200300	17481425	2095	2095	2095	2095	0
85	20241112	200200	17481425	2095	2095	2095	2095	0
86	20241112	200100	17481425	2095	2095	2095	2095	0
87	20241112	200000	17481425	2095	2095	2095	2095	0
88	20241112	195900	17481425	2095	2095	2095	2095	0
89	20241112	195800	17481425	2095	2095	2095	2095	0
90	20241112	195700	17481425	2095	2095	2095	2095	0
91	20241112	195600	17481425	2095	2095	2095	2095	0
92	20241112	195500	17481425	2095	2095	2095	2095	4
93	20241112	195400	17481425	2095	2095	2095	2095	0
94	20241112	195300	17481425	2095	2095	2095	2095	0
95	20241112	195200	17481425	2095	2095	2095	2095	0
96	20241112	195100	17481425	2095	2095	2095	2095	0
97	20241112	195000	17481425	2095	2095	2095	2095	0
98	20241112	194900	17481425	2095	2095	2095	2095	0
99	20241112	194800	17481425	2095	2095	2095	2095	0
100	20241112	194700	17481425	2095	2095	2095	2095	0
101	20241112	194600	17481425	2095	2095	2095	2095	0
102	20241112	194500	17481425	2095	2095	2095	2095	0
103	20241112	194400	17481425	2095	2095	2095	2095	0
104	20241112	194300	17481425	2095	2095	2095	2095	0
105	20241112	194200	17481425	2095	2095	2095	2095	0
106	20241112	194100	17481425	2095	2095	2095	2095	0
107	20241112	194000	17481425	2095	2095	2095	2095	0
108	20241112	193900	17481425	2095	2095	2095	2095	0
109	20241112	193800	17481425	2095	2095	2095	2095	0
110	20241112	193700	17481425	2095	2095	2095	2095	0
111	20241112	193600	17481425	2095	2095	2095	2095	0
112	20241112	193500	17481425	2095	2095	2095	2095	0
113	20241112	193400	17481425	2095	2095	2095	2095	0
114	20241112	193300	17481425	2095	2095	2095	2095	0
115	20241112	193200	17481425	2095	2095	2095	2095	0
116	20241112	193100	17481425	2095	2095	2095	2095	0
117	20241112	193000	17481425	2095	2095	2095	2095	0
118	20241112	192900	17481425	2095	2095	2095	2095	0
119	20241112	192800	17481425	2095	2095	2095	2095	0
120	20241112	192700	17481425	2095	2095	2095	2095	0
121	20241112	192600	17481425	2095	2095	2095	2095	0
122	20241112	192500	17481425	2095	2095	2095	2095	4
123	20241112	192400	17481425	2095	2095	2095	2095	0
124	20241112	192300	17481425	2095	2095	2095	2095	0
125	20241112	192200	17481425	2095	2095	2095	2095	0
126	20241112	192100	17481425	2095	2095	2095	2095	0
127	20241112	192000	17481425	2095	2095	2095	2095	0
128	20241112	191900	17481425	2095	2095	2095	2095	0
129	20241112	191800	17481425	2095	2095	2095	2095	0
130	20241112	191700	17481425	2095	2095	2095	2095	0
131	20241112	191600	17481425	2095	2095	2095	2095	0
132	20241112	191500	17481425	2095	2095	2095	2095	0
133	20241112	191400	17481425	2095	2095	2095	2095	0
134	20241112	191300	17481425	2095	2095	2095	2095	0
135	20241112	191200	17481425	2095	2095	2095	2095	0
136	20241112	191100	17481425	2095	2095	2095	2095	0
137	20241112	191000	17481425	2095	2095	2095	2095	0
138	20241112	190900	17481425	2095	2095	2095	2095	0
139	20241112	190800	17481425	2095	2095	2095	2095	0
140	20241112	190700	17481425	2095	2095	2095	2095	0
141	20241112	190600	17481425	2095	2095	2095	2095	0
142	20241112	190500	17481425	2095	2095	2095	2095	0
143	20241112	190400	17481425	2095	2095	2095	2095	0
144	20241112	190300	17481425	2095	2095	2095	2095	0
145	20241112	190200	17481425	2095	2095	2095	2095	0
146	20241112	190100	17481425	2095	2095	2095	2095	0
147	20241112	190000	17481425	2095	2095	2095	2095	0
148	20241112	185900	17481425	2095	2095	2095	2095	0
149	20241112	185800	17481425	2095	2095	2095	2095	0
150	20241112	185700	17481425	2095	2095	2095	2095	0
151	20241112	185600	17481425	2095	2095	2095	2095	0
152	20241112	185500	17481425	2095	2095	2095	2095	4
153	20241112	185400	17481425	2095	2095	2095	2095	0
154	20241112	185300	17481425	2095	2095	2095	2095	0
155	20241112	185200	17481425	2095	2095	2095	2095	0
156	20241112	185100	17481425	2095	2095	2095	2095	0
157	20241112	185000	17481425	2095	2095	2095	2095	0
158	20241112	184900	17481425	2095	2095	2095	2095	0
159	20241112	184800	17481425	2095	2095	2095	2095	0
160	20241112	184700	17481425	2095	2095	2095	2095	0
161	20241112	184600	17481425	2095	2095	2095	2095	0
162	20241112	184500	17481425	2095	2095	2095	2095	0
163	20241112	184400	17481425	2095	2095	2095	2095	0
164	20241112	184300	17481425	2095	2095	2095	2095	0
165	20241112	184200	17481425	2095	2095	2095	2095	0
166	20241112	184100	17481425	2095	2095	2095	2095	0
167	20241112	184000	17481425	2095	2095	2095	2095	0
168	20241112	183900	17481425	2095	2095	2095	2095	0
169	20241112	183800	17481425	2095	2095	2095	2095	0
170	20241112	183700	17481425	2095	2095	2095	2095	0
171	20241112	183600	17481425	2095	2095	2095	2095	0
172	20241112	183500	17481425	2095	2095	2095	2095	0
173	20241112	183400	17481425	2095	2095	2095	2095	0
174	20241112	183300	17481425	2095	2095	2095	2095	0
175	20241112	183200	17481425	2095	2095	2095	2095	0
176	20241112	183100	17481425	2095	2095	2095	2095	0
177	20241112	183000	17481425	2095	2095	2095	2095	0
178	20241112	182900	17481425	2095	2095	2095	2095	0
179	20241112	182800	17481425	2095	2095	2095	2095	0
180	20241112	182700	17481425	2095	2095	2095	2095	0
181	20241112	182600	17481425	2095	2095	2095	2095	0
182	20241112	182500	17481425	2095	2095	2095	2095	4
183	20241112	182400	17481425	2095	2095	2095	2095	0
184	20241112	182300	17481425	2095	2095	2095	2095	0
185	20241112	182200	17481425	2095	2095	2095	2095	0
186	20241112	182100	17481425	2095	2095	2095	2095	0
187	20241112	182000	17481425	2095	2095	2095	2095	0
188	20241112	181900	17481425	2095	2095	2095	2095	0
189	20241112	181800	17481425	2095	2095	2095	2095	0
190	20241112	181700	17481425	2095	2095	2095	2095	0
191	20241112	181600	17481425	2095	2095	2095	2095	0
192	20241112	181500	17481425	2095	2095	2095	2095	0
193	20241112	181400	17481425	2095	2095	2095	2095	0
194	20241112	181300	17481425	2095	2095	2095	2095	0
195	20241112	181200	17481425	2095	2095	2095	2095	0
196	20241112	181100	17481425	2095	2095	2095	2095	0
197	20241112	181000	17481425	2095	2095	2095	2095	0
198	20241112	180900	17481425	2095	2095	2095	2095	0
199	20241112	180800	17481425	2095	2095	2095	2095	0
200	20241112	180700	17481425	2095	2095	2095	2095	0
201	20241112	180600	17481425	2095	2095	2095	2095	0
202	20241112	180500	17481425	2095	2095	2095	2095	0
203	20241112	180400	17481425	2095	2095	2095	2095	0
204	20241112	180300	17481425	2095	2095	2095	2095	0
205	20241112	180200	17481425	2095	2095	2095	2095	0
206	20241112	180100	17481425	2095	2095	2095	2095	0
207	20241112	180000	17481425	2095	2095	2095	2095	0
208	20241112	175900	17481425	2095	2095	2095	2095	0
209	20241112	175800	17481425	2095	2095	2095	2095	0
210	20241112	175700	17481425	2095	2095	2095	2095	0
211	20241112	175600	17481425	2095	2095	2095	2095	0
212	20241112	175500	17481425	2095	2095	2095	2095	4
213	20241112	175400	17481425	2095	2095	2095	2095	0
214	20241112	175300	17481425	2095	2095	2095	2095	0
215	20241112	175200	17481425	2095	2095	2095	2095	0
216	20241112	175100	17481425	2095	2095	2095	2095	0
217	20241112	175000	17481425	2095	2095	2095	2095	0
218	20241112	174900	17481425	2095	2095	2095	2095	0
219	20241112	174800	17481425	2095	2095	2095	2095	0
220	20241112	174700	17481425	2095	2095	2095	2095	0
221	20241112	174600	17481425	2095	2095	2095	2095	0
222	20241112	174500	17481425	2095	2095	2095	2095	0
223	20241112	174400	17481425	2095	2095	2095	2095	0
224	20241112	174300	17481425	2095	2095	2095	2095	0
225	20241112	174200	17481425	2095	2095	2095	2095	0
226	20241112	174100	17481425	2095	2095	2095	2095	0
227	20241112	174000	17481425	2095	2095	2095	2095	0
228	20241112	173900	17481425	2095	2095	2095	2095	0
229	20241112	173800	17481425	2095	2095	2095	2095	0
230	20241112	173700	17481425	2095	2095	2095	2095	0
231	20241112	173600	17481425	2095	2095	2095	2095	0
232	20241112	173500	17481425	2095	2095	2095	2095	0
233	20241112	173400	17481425	2095	2095	2095	2095	0
234	20241112	173300	17481425	2095	2095	2095	2095	0
235	20241112	173200	17481425	2095	2095	2095	2095	0
236	20241112	173100	17481425	2095	2095	2095	2095	0
237	20241112	173000	17481425	2095	2095	2095	2095	0
238	20241112	172900	17481425	2095	2095	2095	2095	0
239	20241112	172800	17481425	2095	2095	2095	2095	0
240	20241112	172700	17481425	2095	2095	2095	2095	0
241	20241112	172600	17481425	2095	2095	2095	2095	0
242	20241112	172500	17481425	2095	2095	2095	2095	4
243	20241112	172400	17481425	2095	2095	2095	2095	0
244	20241112	172300	17481425	2095	2095	2095	2095	0
245	20241112	172200	17481425	2095	2095	2095	2095	0
246	20241112	172100	17481425	2095	2095	2095	2095	0
247	20241112	172000	17481425	2095	2095	2095	2095	0
248	20241112	171900	17481425	2095	2095	2095	2095	0
249	20241112	171800	17481425	2095	2095	2095	2095	0
250	20241112	171700	17481425	2095	2095	2095	2095	0
251	20241112	171600	17481425	2095	2095	2095	2095	0
252	20241112	171500	17481425	2095	2095	2095	2095	0
253	20241112	171400	17481425	2095	2095	2095	2095	0
254	20241112	171300	17481425	2095	2095	2095	2095	0
255	20241112	171200	17481425	2095	2095	2095	2095	0
256	20241112	171100	17481425	2095	2095	2095	2095	0
257	20241112	171000	17481425	2095	2095	2095	2095	0
258	20241112	170900	17481425	2095	2095	2095	2095	0
259	20241112	170800	17481425	2095	2095	2095	2095	0
260	20241112	170700	17481425	2095	2095	2095	2095	0
261	20241112	170600	17481425	2095	2095	2095	2095	0
262	20241112	170500	17481425	2095	2095	2095	2095	0
263	20241112	170400	17481425	2095	2095	2095	2095	0
264	20241112	170300	17481425	2095	2095	2095	2095	0
265	20241112	170200	17481425	2095	2095	2095	2095	0
266	20241112	170100	17481425	2095	2095	2095	2095	0
267	20241112	170000	17481425	2095	2095	2095	2095	0
268	20241112	165900	17481425	2095	2095	2095	2095	0
269	20241112	165800	17481425	2095	2095	2095	2095	0
270	20241112	165700	17481425	2095	2095	2095	2095	0
271	20241112	165600	17481425	2095	2095	2095	2095	0
272	20241112	165500	17481425	2095	2095	2095	2095	4
273	20241112	165400	17481425	2095	2095	2095	2095	0
274	20241112	165300	17481425	2095	2095	2095	2095	0
275	20241112	165200	17481425	2095	2095	2095	2095	0
276	20241112	165100	17481425	2095	2095	2095	2095	0
277	20241112	165000	17481425	2095	2095	2095	2095	0
278	20241112	164900	17481425	2095	2095	2095	2095	0
279	20241112	164800	17481425	2095	2095	2095	2095	0
280	20241112	164700	17481425	2095	2095	2095	2095	0
281	20241112	164600	17481425	2095	2095	2095	2095	0
282	20241112	164500	17481425	2095	2095	2095	2095	0
283	20241112	164400	17481425	2095	2095	2095	2095	0
284	20241112	164300	17481425	2095	2095	2095	2095	0
285	20241112	164200	17481425	2095	2095	2095	2095	0
286	20241112	164100	17481425	2095	2095	2095	2095	0
287	20241112	164000	17481425	2095	2095	2095	2095	0
288	20241112	163900	17481425	2095	2095	2095	2095	0
289	20241112	163800	17481425	2095	2095	2095	2095	0
290	20241112	163700	17481425	2095	2095	2095	2095	0
291	20241112	163600	17481425	2095	2095	2095	2095	0
292	20241112	163500	17481425	2095	2095	2095	2095	0
293	20241112	163400	17481425	2095	2095	2095	2095	0
294	20241112	163300	17481425	2095	2095	2095	2095	0
295	20241112	163200	17481425	2095	2095	2095	2095	0
296	20241112	163100	17481425	2095	2095	2095	2095	0
297	20241112	163000	17481425	2095	2095	2095	2095	0
298	20241112	162900	17481425	2095	2095	2095	2095	0
299	20241112	162800	17481425	2095	2095	2095	2095	0
300	20241112	162700	17481425	2095	2095	2095	2095	0
301	20241112	162600	17481425	2095	2095	2095	2095	0
302	20241112	162500	17481425	2095	2095	2095	2095	4
303	20241112	162400	17481425	2095	2095	2095	2095	0
304	20241112	162300	17481425	2095	2095	2095	2095	0
305	20241112	162200	17481425	2095	2095	2095	2095	0
306	20241112	162100	17481425	2095	2095	2095	2095	0
307	20241112	162000	17481425	2095	2095	2095	2095	0
308	20241112	161900	17481425	2095	2095	2095	2095	0
309	20241112	161800	17481425	2095	2095	2095	2095	0
310	20241112	161700	17481425	2095	2095	2095	2095	0
311	20241112	161600	17481425	2095	2095	2095	2095	0
312	20241112	161500	17481425	2095	2095	2095	2095	0
313	20241112	161400	17481425	2095	2095	2095	2095	0
314	20241112	161300	17481425	2095	2095	2095	2095	0
315	20241112	161200	17481425	2095	2095	2095	2095	0
316	20241112	161100	17481425	2095	2095	2095	2095	0
317	20241112	161000	17481425	2095	2095	2095	2095	0
318	20241112	160900	17481425	2095	2095	2095	2095	0
319	20241112	160800	17481425	2095	2095	2095	2095	0
320	20241112	160700	17481425	2095	2095	2095	2095	0
321	20241112	160600	17481425	2095	2095	2095	2095	0
322	20241112	160500	17481425	2095	2095	2095	2095	0
323	20241112	160400	17481425	2095	2095	2095	2095	0
324	20241112	160300	17481425	2095	2095	2095	2095	0
325	20241112	160200	17481425	2095	2095	2095	2095	0
326	20241112	160100	17481425	2095	2095	2095	2095	0
327	20241112	160000	17481425	2095	2095	2095	2095	0
328	20241112	155900	17481425	2095	2095	2095	2095	0
329	20241112	155800	17481425	2095	2095	2095	2095	0
330	20241112	155700	17481425	2095	2095	2095	2095	0
331	20241112	155600	17481425	2095	2095	2095	2095	0
332	20241112	155500	17481425	2095	2095	2095	2095	4
333	20241112	155400	17481425	2095	2095	2095	2095	0
334	20241112	155300	17481425	2095	2095	2095	2095	0
335	20241112	155200	17481425	2095	2095	2095	2095	0
336	20241112	155100	17481425	2095	2095	2095	2095	0
337	20241112	155000	17481425	2095	2095	2095	2095	0
338	20241112	154900	17481425	2095	2095	2095	2095	0
339	20241112	154800	17481425	2095	2095	2095	2095	0
340	20241112	154700	17481425	2095	2095	2095	2095	0
341	20241112	154600	17481425	2095	2095	2095	2095	0
342	20241112	154500	17481425	2095	2095	2095	2095	0
343	20241112	154400	17481425	2095	2095	2095	2095	0
344	20241112	154300	17481425	2095	2095	2095	2095	0
345	20241112	154200	17481425	2095	2095	2095	2095	0
346	20241112	154100	17481425	2095	2095	2095	2095	0
347	20241112	154000	17481425	2095	2095	2095	2095	0
348	20241112	153900	17481425	2095	2095	2095	2095	0
349	20241112	153800	17481425	2095	2095	2095	2095	0
350	20241112	153700	17481425	2095	2095	2095	2095	0
351	20241112	153600	17481425	2095	2095	2095	2095	0
352	20241112	153500	17481425	2095	2095	2095	2095	0
353	20241112	153400	17481425	2095	2095	2095	2095	0
354	20241112	153300	17481425	2095	2095	2095	2095	0
355	20241112	153200	17481425	2095	2095	2095	2095	0
356	20241112	153100	17481425	2095	2095	2095	2095	0
357	20241112	153000	17481425	2095	2095	2095	2095	0
358	20241112	152900	17481425	2095	2095	2095	2095	0
359	20241112	152800	17481425	2095	2095	2095	2095	0
360	20241112	152700	17481425	2095	2095	2095	2095	0
361	20241112	152600	17481425	2095	2095	2095	2095	0
362	20241112	152500	17481425	2095	2095	2095	2095	0
363	20241112	152400	17481425	2095	2095	2095	2095	0
364	20241112	152300	17481425	2095	2095	2095	2095	0
365	20241112	152200	17481425	2095	2095	2095	2095	0
366	20241112	152100	17481425	2095	2095	2095	2095	0
367	20241112	152000	17481425	2095	2095	2095	2095	0
368	20241112	151900	17481425	2095	2095	2095	2095	0
369	20241112	151800	17481425	2095	2095	2095	2095	0
370	20241112	151700	17481425	2095	2095	2095	2095	0
371	20241112	151600	17481425	2095	2095	2095	2095	0
372	20241112	151500	17481425	2095	2095	2095	2095	0
373	20241112	151400	17481425	2095	2095	2095	2095	0
374	20241112	151300	17481425	2095	2095	2095	2095	0
375	20241112	151200	17481425	2095	2095	2095	2095	0
376	20241112	151100	17481425	2095	2095	2095	2095	0
377	20241112	151000	17481425	2095	2095	2095	2095	0
378	20241112	150900	17481425	2095	2095	2095	2095	0
379	20241112	150800	17481425	2095	2095	2095	2095	0
380	20241112	150700	17481425	2095	2095	2095	2095	0
381	20241112	150600	17481425	2095	2095	2095	2095	0
382	20241112	150500	17481425	2095	2095	2095	2095	0
383	20241112	150400	17481425	2095	2095	2095	2095	0
384	20241112	150300	17481425	2095	2095	2095	2095	0
385	20241112	150200	17481425	2095	2095	2095	2095	0
386	20241112	150100	17481425	2095	2095	2095	2095	0
387	20241112	150000	17481425	2095	2095	2095	2095	0
388	20241112	145900	17481425	2095	2095	2095	2095	0
389	20241112	145800	17481425	2095	2095	2095	2095	0
390	20241112	145700	17481425	2095	2095	2095	2095	0
391	20241112	145600	17481425	2095	2095	2095	2095	4
392	20241112	145500	17473045	2095	2095	2095	2095	0
393	20241112	145400	17473045	2095	2095	2095	2095	4
394	20241112	145300	17464665	2095	2095	2095	2095	0
395	20241112	145200	17464665	2095	2095	2095	2095	4
396	20241112	145100	17456285	2095	2095	2095	2095	24
397	20241112	145000	17406005	2095	2095	2095	2095	0
398	20241112	144900	17406005	2095	2095	2095	2095	4
399	20241112	144800	17397625	2095	2095	2095	2095	0
400	20241112	144700	17397625	2095	2095	2095	2095	4
401	20241112	144600	17389245	2095	2095	2095	2095	4
402	20241112	144500	17380865	2095	2095	2095	2095	0
403	20241112	144400	17380865	2095	2095	2095	2095	4
404	20241112	144300	17372485	2095	2095	2095	2095	0
405	20241112	144200	17372485	2095	2095	2095	2095	4
406	20241112	144100	17364105	2095	2095	2095	2095	0
407	20241112	144000	17364105	2095	2095	2095	2095	4
408	20241112	143900	17355725	2095	2095	2095	2095	4
409	20241112	143800	17347345	2095	2095	2095	2095	0
410	20241112	143700	17347345	2095	2095	2095	2095	4
411	20241112	143600	17338965	2095	2095	2095	2095	0
412	20241112	143500	17338965	2095	2095	2095	2095	4
413	20241112	143400	17330585	2095	2095	2095	2095	0
414	20241112	143300	17330585	2095	2095	2095	2095	4
415	20241112	143200	17322205	2095	2095	2095	2095	4
416	20241112	143100	17313825	2095	2095	2095	2095	0
417	20241112	143000	17313825	2095	2095	2095	2095	4
418	20241112	142900	17305445	2095	2095	2095	2095	0
419	20241112	142800	17305445	2095	2095	2095	2095	4
420	20241112	142700	17297065	2095	2095	2095	2095	4
421	20241112	142600	17288685	2095	2095	2095	2095	0
422	20241112	142500	17288685	2095	2095	2095	2095	4
423	20241112	142400	17280305	2095	2095	2095	2095	0
424	20241112	142300	17280305	2095	2095	2095	2095	4
425	20241112	142200	17271925	2095	2095	2095	2095	0
426	20241112	142100	17271925	2095	2095	2095	2095	4
427	20241112	142000	17263545	2095	2095	2095	2095	4
428	20241112	141900	17255165	2095	2095	2095	2095	0
429	20241112	141800	17255165	2095	2095	2095	2095	4
430	20241112	141700	17246785	2095	2095	2095	2095	0
431	20241112	141600	17246785	2095	2095	2095	2095	4
432	20241112	141500	17238405	2095	2095	2095	2095	4
433	20241112	141400	17230025	2095	2095	2095	2095	0
434	20241112	141300	17230025	2095	2095	2095	2095	4
435	20241112	141200	17221645	2095	2095	2095	2095	0
436	20241112	141100	17221645	2095	2095	2095	2095	4
437	20241112	141000	17213265	2100	2100	2100	2100	5100
438	20241112	140900	6503265	2095	2095	2095	2095	4
439	20241112	140800	6494885	2095	2095	2095	2095	4
440	20241112	140700	6486505	2095	2095	2095	2095	0
441	20241112	140600	6486505	2095	2095	2095	2095	4
442	20241112	140500	6478125	2095	2095	2095	2095	0
443	20241112	140400	6478125	2095	2095	2095	2095	4
444	20241112	140300	6469745	2095	2095	2095	2095	4
445	20241112	140200	6461365	2095	2095	2095	2095	0
446	20241112	140100	6461365	2095	2095	2095	2095	4
447	20241112	140000	6452985	2095	2095	2095	2095	0
448	20241112	135900	6452985	2095	2095	2095	2095	4
449	20241112	135800	6444605	2095	2095	2095	2095	4
450	20241112	135700	6436225	2095	2095	2095	2095	0
451	20241112	135600	6436225	2095	2095	2095	2095	4
452	20241112	135500	6427845	2100	2100	2100	2100	0
453	20241112	135400	6427845	2100	2100	2100	2100	0
454	20241112	135300	6427845	2100	2100	2100	2100	0
455	20241112	135200	6427845	2100	2100	2100	2100	0
456	20241112	135100	6427845	2100	2100	2100	2100	0
457	20241112	135000	6427845	2100	2100	2100	2100	0
458	20241112	134900	6427845	2100	2100	2100	2100	0
459	20241112	134800	6427845	2100	2100	2100	2100	0
460	20241112	134700	6427845	2100	2100	2100	2100	0
461	20241112	134600	6427845	2100	2100	2100	2100	0
462	20241112	134500	6427845	2100	2100	2100	2100	0
463	20241112	134400	6427845	2100	2100	2100	2100	0
464	20241112	134300	6427845	2100	2100	2100	2100	0
465	20241112	134200	6427845	2100	2100	2100	2100	0
466	20241112	134100	6427845	2100	2100	2100	2100	0
467	20241112	134000	6427845	2100	2100	2100	2100	0
468	20241112	133900	6427845	2100	2100	2100	2100	0
469	20241112	133800	6427845	2100	2100	2100	2100	0
470	20241112	133700	6427845	2100	2100	2100	2100	0
471	20241112	133600	6427845	2100	2100	2100	2100	0
472	20241112	133500	6427845	2100	2100	2100	2100	0
473	20241112	133400	6427845	2100	2100	2100	2100	0
474	20241112	133300	6427845	2100	2100	2100	2100	0
475	20241112	133200	6427845	2100	2100	2100	2100	0
476	20241112	133100	6427845	2100	2100	2100	2100	0
477	20241112	133000	6427845	2100	2100	2100	2100	0
478	20241112	132900	6427845	2100	2100	2100	2100	0
479	20241112	132800	6427845	2100	2100	2100	2100	0
480	20241112	132700	6427845	2100	2100	2100	2100	0
481	20241112	132600	6427845	2100	2100	2100	2100	0
482	20241112	132500	6427845	2100	2100	2100	2100	0
483	20241112	132400	6427845	2100	2100	2100	2100	0
484	20241112	132300	6427845	2100	2100	2100	2100	0
485	20241112	132200	6427845	2100	2100	2100	2100	0
486	20241112	132100	6427845	2100	2100	2100	2100	0
487	20241112	132000	6427845	2100	2100	2100	2100	0
488	20241112	131900	6427845	2100	2100	2100	2100	0
489	20241112	131800	6427845	2100	2100	2100	2100	0
490	20241112	131700	6427845	2100	2100	2100	2100	0
491	20241112	131600	6427845	2100	2100	2100	2100	0
492	20241112	131500	6427845	2100	2100	2100	2100	0
493	20241112	131400	6427845	2100	2100	2100	2100	0
494	20241112	131300	6427845	2100	2100	2100	2100	0
495	20241112	131200	6427845	2100	2100	2100	2100	0
496	20241112	131100	6427845	2100	2100	2100	2100	0
497	20241112	131000	6427845	2100	2100	2100	2100	0
498	20241112	130900	6427845	2100	2100	2100	2100	0
499	20241112	130800	6427845	2100	2100	2100	2100	0
500	20241112	130700	6427845	2100	2100	2100	2100	0
501	20241112	130600	6427845	2100	2100	2100	2100	0
502	20241112	130500	6427845	2100	2100	2100	2100	0
503	20241112	130400	6427845	2100	2100	2100	2100	0
504	20241112	130300	6427845	2100	2100	2100	2100	0
505	20241112	130200	6427845	2100	2100	2100	2100	0
506	20241112	130100	6427845	2100	2100	2100	2100	0
507	20241112	130000	6427845	2100	2100	2100	2100	0
508	20241112	125900	6427845	2100	2100	2100	2100	0
509	20241112	125800	6427845	2100	2100	2100	2100	0
510	20241112	125700	6427845	2100	2100	2100	2100	0
511	20241112	125600	6427845	2100	2100	2100	2100	2000
512	20241112	125500	2227845	2100	2100	2100	2100	0
513	20241112	125400	2227845	2100	2100	2100	2100	0
514	20241112	125300	2227845	2100	2100	2100	2100	0
515	20241112	125200	2227845	2100	2100	2100	2100	0
516	20241112	125100	2227845	2100	2100	2100	2100	0
517	20241112	125000	2227845	2100	2100	2100	2100	0
518	20241112	124900	2227845	2100	2100	2100	2100	0
519	20241112	124800	2227845	2100	2100	2100	2100	0
520	20241112	124700	2227845	2100	2100	2100	2100	0
521	20241112	124600	2227845	2100	2100	2100	2100	0
522	20241112	124500	2227845	2100	2100	2100	2100	0
523	20241112	124400	2227845	2100	2100	2100	2100	0
524	20241112	124300	2227845	2100	2100	2100	2100	0
525	20241112	124200	2227845	2100	2100	2100	2100	0
526	20241112	124100	2227845	2100	2100	2100	2100	0
527	20241112	124000	2227845	2100	2100	2100	2100	0
528	20241112	123900	2227845	2100	2100	2100	2100	0
529	20241112	123800	2227845	2100	2100	2100	2100	0
530	20241112	123700	2227845	2100	2100	2100	2100	0
531	20241112	123600	2227845	2100	2100	2100	2100	0
532	20241112	123500	2227845	2100	2100	2100	2100	0
533	20241112	123400	2227845	2100	2100	2100	2100	0
534	20241112	123300	2227845	2100	2100	2100	2100	0
535	20241112	123200	2227845	2100	2100	2100	2100	0
536	20241112	123100	2227845	2100	2100	2100	2100	0
537	20241112	123000	2227845	2100	2100	2100	2100	0
538	20241112	122900	2227845	2100	2100	2100	2100	0
539	20241112	122800	2227845	2100	2100	2100	2100	0
540	20241112	122700	2227845	2100	2100	2100	2100	0
541	20241112	122600	2227845	2100	2100	2100	2100	0
542	20241112	122500	2227845	2100	2100	2100	2100	0
543	20241112	122400	2227845	2100	2100	2100	2100	0
544	20241112	122300	2227845	2100	2100	2100	2100	0
545	20241112	122200	2227845	2100	2100	2100	2100	0
546	20241112	122100	2227845	2100	2100	2100	2100	0
547	20241112	122000	2227845	2100	2100	2100	2100	0
548	20241112	121900	2227845	2100	2100	2100	2100	0
549	20241112	121800	2227845	2100	2100	2100	2100	0
550	20241112	121700	2227845	2100	2100	2100	2100	0
551	20241112	121600	2227845	2100	2100	2100	2100	0
552	20241112	121500	2227845	2100	2100	2100	2100	0
553	20241112	121400	2227845	2100	2100	2100	2100	0
554	20241112	121300	2227845	2100	2100	2100	2100	0
555	20241112	121200	2227845	2100	2100	2100	2100	0
556	20241112	121100	2227845	2100	2100	2100	2100	0
557	20241112	121000	2227845	2100	2100	2100	2100	0
558	20241112	120900	2227845	2100	2100	2100	2100	0
559	20241112	120800	2227845	2100	2100	2100	2100	0
560	20241112	120700	2227845	2100	2100	2100	2100	0
561	20241112	120600	2227845	2100	2100	2100	2100	0
562	20241112	120500	2227845	2100	2100	2100	2100	0
563	20241112	120400	2227845	2100	2100	2100	2100	0
564	20241112	120300	2227845	2100	2100	2100	2100	0
565	20241112	120200	2227845	2100	2100	2100	2100	0
566	20241112	120100	2227845	2100	2100	2100	2100	0
567	20241112	120000	2227845	2100	2100	2100	2100	0
568	20241112	115900	2227845	2100	2100	2100	2100	0
569	20241112	115800	2227845	2100	2100	2100	2100	0
570	20241112	115700	2227845	2100	2100	2100	2100	0
571	20241112	115600	2227845	2100	2100	2100	2100	0
572	20241112	115500	2227845	2100	2100	2100	2100	0
573	20241112	115400	2227845	2100	2100	2100	2100	0
574	20241112	115300	2227845	2100	2100	2100	2100	0
575	20241112	115200	2227845	2100	2100	2100	2100	0
576	20241112	115100	2227845	2100	2100	2100	2100	0
577	20241112	115000	2227845	2100	2100	2100	2100	0
578	20241112	114900	2227845	2100	2100	2100	2100	0
579	20241112	114800	2227845	2100	2100	2100	2100	0
580	20241112	114700	2227845	2100	2100	2100	2100	0
581	20241112	114600	2227845	2100	2100	2100	2100	0
582	20241112	114500	2227845	2100	2100	2100	2100	0
583	20241112	114400	2227845	2100	2100	2100	2100	0
584	20241112	114300	2227845	2100	2100	2100	2100	0
585	20241112	114200	2227845	2100	2100	2100	2100	0
586	20241112	114100	2227845	2100	2100	2100	2100	0
587	20241112	114000	2227845	2100	2100	2100	2100	0
588	20241112	113900	2227845	2100	2100	2100	2100	0
589	20241112	113800	2227845	2100	2100	2100	2100	0
590	20241112	113700	2227845	2100	2100	2100	2100	0
591	20241112	113600	2227845	2100	2100	2100	2100	0
592	20241112	113500	2227845	2100	2100	2100	2100	0
593	20241112	113400	2227845	2100	2100	2100	2100	0
594	20241112	113300	2227845	2100	2100	2100	2100	0
595	20241112	113200	2227845	2100	2100	2100	2100	0
596	20241112	113100	2227845	2100	2100	2100	2100	0
597	20241112	113000	2227845	2100	2100	2100	2100	0
598	20241112	112900	2227845	2100	2100	2100	2100	0
599	20241112	112800	2227845	2100	2100	2100	2100	297
600	20241112	112700	1604145	2095	2095	2095	2095	0
601	20241112	112600	1604145	2095	2095	2095	2095	0
602	20241112	112500	1604145	2095	2095	2095	2095	0
603	20241112	112400	1604145	2095	2095	2095	2095	0
604	20241112	112300	1604145	2095	2095	2095	2095	0
605	20241112	112200	1604145	2095	2095	2095	2095	0
606	20241112	112100	1604145	2095	2095	2095	2095	0
607	20241112	112000	1604145	2095	2095	2095	2095	0
608	20241112	111900	1604145	2095	2095	2095	2095	0
609	20241112	111800	1604145	2095	2095	2095	2095	0
610	20241112	111700	1604145	2095	2095	2095	2095	0
611	20241112	111600	1604145	2095	2095	2095	2095	0
612	20241112	111500	1604145	2095	2095	2095	2095	0
613	20241112	111400	1604145	2095	2095	2095	2095	0
614	20241112	111300	1604145	2095	2095	2095	2095	0
615	20241112	111200	1604145	2095	2095	2095	2095	0
616	20241112	111100	1604145	2095	2095	2095	2095	0
617	20241112	111000	1604145	2095	2095	2095	2095	0
618	20241112	110900	1604145	2095	2095	2095	2095	0
619	20241112	110800	1604145	2095	2095	2095	2095	0
620	20241112	110700	1604145	2095	2095	2095	2095	0
621	20241112	110600	1604145	2095	2095	2095	2095	0
622	20241112	110500	1604145	2095	2095	2095	2095	0
623	20241112	110400	1604145	2095	2095	2095	2095	0
624	20241112	110300	1604145	2095	2095	2095	2095	0
625	20241112	110200	1604145	2095	2095	2095	2095	0
626	20241112	110100	1604145	2095	2095	2095	2095	0
627	20241112	110000	1604145	2095	2095	2095	2095	0
628	20241112	105900	1604145	2095	2095	2095	2095	0
629	20241112	105800	1604145	2095	2095	2095	2095	0
630	20241112	105700	1604145	2095	2095	2095	2095	0
631	20241112	105600	1604145	2095	2095	2095	2095	0
632	20241112	105500	1604145	2095	2095	2095	2095	0
633	20241112	105400	1604145	2095	2095	2095	2095	0
634	20241112	105300	1604145	2095	2095	2095	2095	0
635	20241112	105200	1604145	2095	2095	2095	2095	0
636	20241112	105100	1604145	2095	2095	2095	2095	0
637	20241112	105000	1604145	2095	2095	2095	2095	0
638	20241112	104900	1604145	2095	2095	2095	2095	0
639	20241112	104800	1604145	2095	2095	2095	2095	0
640	20241112	104700	1604145	2095	2095	2095	2095	0
641	20241112	104600	1604145	2095	2095	2095	2095	0
642	20241112	104500	1604145	2095	2095	2095	2095	0
643	20241112	104400	1604145	2095	2095	2095	2095	0
644	20241112	104300	1604145	2095	2095	2095	2095	0
645	20241112	104200	1604145	2095	2095	2095	2095	0
646	20241112	104100	1604145	2095	2095	2095	2095	0
647	20241112	104000	1604145	2095	2095	2095	2095	0
648	20241112	103900	1604145	2095	2095	2095	2095	0
649	20241112	103800	1604145	2095	2095	2095	2095	0
650	20241112	103700	1604145	2095	2095	2095	2095	0
651	20241112	103600	1604145	2095	2095	2095	2095	0
652	20241112	103500	1604145	2095	2095	2095	2095	0
653	20241112	103400	1604145	2095	2095	2095	2095	0
654	20241112	103300	1604145	2095	2095	2095	2095	0
655	20241112	103200	1604145	2095	2095	2095	2095	0
656	20241112	103100	1604145	2095	2095	2095	2095	0
657	20241112	103000	1604145	2095	2095	2095	2095	0
658	20241112	102900	1604145	2095	2095	2095	2095	0
659	20241112	102800	1604145	2095	2095	2095	2095	0
660	20241112	102700	1604145	2095	2095	2095	2095	0
661	20241112	102600	1604145	2095	2095	2095	2095	0
662	20241112	102500	1604145	2095	2095	2095	2095	0
663	20241112	102400	1604145	2095	2095	2095	2095	0
664	20241112	102300	1604145	2095	2095	2095	2095	0
665	20241112	102200	1604145	2095	2095	2095	2095	0
666	20241112	102100	1604145	2095	2095	2095	2095	0
667	20241112	102000	1604145	2095	2095	2095	2095	0
668	20241112	101900	1604145	2095	2095	2095	2095	0
669	20241112	101800	1604145	2095	2095	2095	2095	0
670	20241112	101700	1604145	2095	2095	2095	2095	0
671	20241112	101600	1604145	2095	2095	2095	2095	0
672	20241112	101500	1604145	2095	2095	2095	2095	0
673	20241112	101400	1604145	2095	2095	2095	2095	0
674	20241112	101300	1604145	2095	2095	2095	2095	0
675	20241112	101200	1604145	2095	2095	2095	2095	0
676	20241112	101100	1604145	2095	2095	2095	2095	75
677	20241112	101000	1447020	2105	2105	2105	2105	0
678	20241112	100900	1447020	2105	2105	2105	2105	24
679	20241112	100800	1396500	2100	2100	2100	2100	0
680	20241112	100700	1396500	2100	2100	2100	2100	0
681	20241112	100600	1396500	2100	2100	2100	2100	0
682	20241112	100500	1396500	2100	2100	2100	2100	0
683	20241112	100400	1396500	2100	2100	2100	2100	0
684	20241112	100300	1396500	2100	2100	2100	2100	0
685	20241112	100200	1396500	2100	2100	2100	2100	0
686	20241112	100100	1396500	2100	2100	2100	2100	0
687	20241112	100000	1396500	2100	2100	2100	2100	0
688	20241112	095900	1396500	2100	2100	2100	2100	0
689	20241112	095800	1396500	2100	2100	2100	2100	0
690	20241112	095700	1396500	2100	2100	2100	2100	0
691	20241112	095600	1396500	2100	2100	2100	2100	0
692	20241112	095500	1396500	2100	2100	2100	2100	0
693	20241112	095400	1396500	2100	2100	2100	2100	0
694	20241112	095300	1396500	2100	2100	2100	2100	0
695	20241112	095200	1396500	2100	2100	2100	2100	0
696	20241112	095100	1396500	2100	2100	2100	2100	161
697	20241112	095000	1058400	2100	2100	2100	2100	0
698	20241112	094900	1058400	2100	2100	2100	2100	0
699	20241112	094800	1058400	2100	2100	2100	2100	0
700	20241112	094700	1058400	2100	2100	2100	2100	0
701	20241112	094600	1058400	2100	2100	2100	2100	0
702	20241112	094500	1058400	2100	2100	2100	2100	0
703	20241112	094400	1058400	2100	2100	2100	2100	0
704	20241112	094300	1058400	2100	2100	2100	2100	0
705	20241112	094200	1058400	2100	2100	2100	2100	4
706	20241112	094100	1050000	2100	2100	2100	2100	0
707	20241112	094000	1050000	2100	2100	2100	2100	0
708	20241112	093900	1050000	2100	2100	2100	2100	0
709	20241112	093800	1050000	2100	2100	2100	2100	0
710	20241112	093700	1050000	2100	2100	2100	2100	0
711	20241112	093600	1050000	2100	2100	2100	2100	0
712	20241112	093500	1050000	2100	2100	2100	2100	0
713	20241112	093400	1050000	2100	2100	2100	2100	0
714	20241112	093300	1050000	2100	2100	2100	2100	40
715	20241112	093200	966000	2100	2100	2100	2100	0
716	20241112	093100	966000	2100	2100	2100	2100	440
717	20241112	093000	42000	2100	2100	2100	2100	0
718	20241112	092900	42000	2100	2100	2100	2100	0
719	20241112	092800	42000	2100	2100	2100	2100	0
720	20241112	092700	42000	2100	2100	2100	2100	0
721	20241112	092600	42000	2100	2100	2100	2100	0
722	20241112	092500	42000	2100	2100	2100	2100	0
723	20241112	092400	42000	2100	2100	2100	2100	0
724	20241112	092300	42000	2100	2100	2100	2100	0
725	20241112	092200	42000	2100	2100	2100	2100	0
726	20241112	092100	42000	2100	2100	2100	2100	0
727	20241112	092000	42000	2100	2100	2100	2100	0
728	20241112	091900	42000	2100	2100	2100	2100	0
729	20241112	091800	42000	2100	2100	2100	2100	0
730	20241112	091700	42000	2100	2100	2100	2100	0
731	20241112	091600	42000	2100	2100	2100	2100	0
732	20241112	091500	42000	2100	2100	2100	2100	0
733	20241112	091400	42000	2100	2100	2100	2100	0
734	20241112	091300	42000	2100	2100	2100	2100	0
735	20241112	091200	42000	2100	2100	2100	2100	0
736	20241112	091100	42000	2100	2100	2100	2100	10
737	20241112	091000	21000	2100	2100	2100	2100	10
738	20241112	090900	0	2100	2100	2100	2100	0
739	20241112	090800	0	2100	2100	2100	2100	0
740	20241112	090700	0	2100	2100	2100	2100	0
741	20241112	090600	0	2100	2100	2100	2100	0
742	20241112	090500	0	2100	2100	2100	2100	0
743	20241112	090400	0	2100	2100	2100	2100	0
744	20241112	090300	0	2100	2100	2100	2100	0
745	20241112	090200	0	2100	2100	2100	2100	0
746	20241112	090100	0	2100	2100	2100	2100	0
747	20241112	090000	0	2100	2100	2100	2100	0