KissMeData/439730/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	213200	26813045	2180	2180	2180	2180	2016
3	20241105	213100	26813045	2180	2180	2180	2180	0
4	20241105	213000	26813045	2180	2180	2180	2180	0
5	20241105	212900	26813045	2180	2180	2180	2180	0
6	20241105	212800	26813045	2180	2180	2180	2180	0
7	20241105	212700	26813045	2180	2180	2180	2180	0
8	20241105	212600	26813045	2180	2180	2180	2180	0
9	20241105	212500	26813045	2180	2180	2180	2180	0
10	20241105	212400	26813045	2180	2180	2180	2180	0
11	20241105	212300	26813045	2180	2180	2180	2180	0
12	20241105	212200	26813045	2180	2180	2180	2180	0
13	20241105	212100	26813045	2180	2180	2180	2180	0
14	20241105	212000	26813045	2180	2180	2180	2180	0
15	20241105	211900	26813045	2180	2180	2180	2180	0
16	20241105	211800	26813045	2180	2180	2180	2180	0
17	20241105	211700	26813045	2180	2180	2180	2180	0
18	20241105	211600	26813045	2180	2180	2180	2180	0
19	20241105	211500	26813045	2180	2180	2180	2180	0
20	20241105	211400	26813045	2180	2180	2180	2180	0
21	20241105	211300	26813045	2180	2180	2180	2180	0
22	20241105	211200	26813045	2180	2180	2180	2180	0
23	20241105	211100	26813045	2180	2180	2180	2180	0
24	20241105	211000	26813045	2180	2180	2180	2180	0
25	20241105	210900	26813045	2180	2180	2180	2180	0
26	20241105	210800	26813045	2180	2180	2180	2180	0
27	20241105	210700	26813045	2180	2180	2180	2180	0
28	20241105	210600	26813045	2180	2180	2180	2180	0
29	20241105	210500	26813045	2180	2180	2180	2180	0
30	20241105	210400	26813045	2180	2180	2180	2180	0
31	20241105	210300	26813045	2180	2180	2180	2180	0
32	20241105	210200	26813045	2180	2180	2180	2180	2016
33	20241105	210100	26813045	2180	2180	2180	2180	0
34	20241105	210000	26813045	2180	2180	2180	2180	0
35	20241105	205900	26813045	2180	2180	2180	2180	0
36	20241105	205800	26813045	2180	2180	2180	2180	0
37	20241105	205700	26813045	2180	2180	2180	2180	0
38	20241105	205600	26813045	2180	2180	2180	2180	0
39	20241105	205500	26813045	2180	2180	2180	2180	0
40	20241105	205400	26813045	2180	2180	2180	2180	0
41	20241105	205300	26813045	2180	2180	2180	2180	0
42	20241105	205200	26813045	2180	2180	2180	2180	0
43	20241105	205100	26813045	2180	2180	2180	2180	0
44	20241105	205000	26813045	2180	2180	2180	2180	0
45	20241105	204900	26813045	2180	2180	2180	2180	0
46	20241105	204800	26813045	2180	2180	2180	2180	0
47	20241105	204700	26813045	2180	2180	2180	2180	0
48	20241105	204600	26813045	2180	2180	2180	2180	0
49	20241105	204500	26813045	2180	2180	2180	2180	0
50	20241105	204400	26813045	2180	2180	2180	2180	0
51	20241105	204300	26813045	2180	2180	2180	2180	0
52	20241105	204200	26813045	2180	2180	2180	2180	0
53	20241105	204100	26813045	2180	2180	2180	2180	0
54	20241105	204000	26813045	2180	2180	2180	2180	0
55	20241105	203900	26813045	2180	2180	2180	2180	0
56	20241105	203800	26813045	2180	2180	2180	2180	0
57	20241105	203700	26813045	2180	2180	2180	2180	0
58	20241105	203600	26813045	2180	2180	2180	2180	0
59	20241105	203500	26813045	2180	2180	2180	2180	0
60	20241105	203400	26813045	2180	2180	2180	2180	0
61	20241105	203300	26813045	2180	2180	2180	2180	0
62	20241105	203200	26813045	2180	2180	2180	2180	2016
63	20241105	203100	26813045	2180	2180	2180	2180	0
64	20241105	203000	26813045	2180	2180	2180	2180	0
65	20241105	202900	26813045	2180	2180	2180	2180	0
66	20241105	202800	26813045	2180	2180	2180	2180	0
67	20241105	202700	26813045	2180	2180	2180	2180	0
68	20241105	202600	26813045	2180	2180	2180	2180	0
69	20241105	202500	26813045	2180	2180	2180	2180	0
70	20241105	202400	26813045	2180	2180	2180	2180	0
71	20241105	202300	26813045	2180	2180	2180	2180	0
72	20241105	202200	26813045	2180	2180	2180	2180	0
73	20241105	202100	26813045	2180	2180	2180	2180	0
74	20241105	202000	26813045	2180	2180	2180	2180	0
75	20241105	201900	26813045	2180	2180	2180	2180	0
76	20241105	201800	26813045	2180	2180	2180	2180	0
77	20241105	201700	26813045	2180	2180	2180	2180	0
78	20241105	201600	26813045	2180	2180	2180	2180	0
79	20241105	201500	26813045	2180	2180	2180	2180	0
80	20241105	201400	26813045	2180	2180	2180	2180	0
81	20241105	201300	26813045	2180	2180	2180	2180	0
82	20241105	201200	26813045	2180	2180	2180	2180	0
83	20241105	201100	26813045	2180	2180	2180	2180	0
84	20241105	201000	26813045	2180	2180	2180	2180	0
85	20241105	200900	26813045	2180	2180	2180	2180	0
86	20241105	200800	26813045	2180	2180	2180	2180	0
87	20241105	200700	26813045	2180	2180	2180	2180	0
88	20241105	200600	26813045	2180	2180	2180	2180	0
89	20241105	200500	26813045	2180	2180	2180	2180	0
90	20241105	200400	26813045	2180	2180	2180	2180	0
91	20241105	200300	26813045	2180	2180	2180	2180	0
92	20241105	200200	26813045	2180	2180	2180	2180	2016
93	20241105	200100	26813045	2180	2180	2180	2180	0
94	20241105	200000	26813045	2180	2180	2180	2180	0
95	20241105	195900	26813045	2180	2180	2180	2180	0
96	20241105	195800	26813045	2180	2180	2180	2180	0
97	20241105	195700	26813045	2180	2180	2180	2180	0
98	20241105	195600	26813045	2180	2180	2180	2180	0
99	20241105	195500	26813045	2180	2180	2180	2180	0
100	20241105	195400	26813045	2180	2180	2180	2180	0
101	20241105	195300	26813045	2180	2180	2180	2180	0
102	20241105	195200	26813045	2180	2180	2180	2180	0
103	20241105	195100	26813045	2180	2180	2180	2180	0
104	20241105	195000	26813045	2180	2180	2180	2180	0
105	20241105	194900	26813045	2180	2180	2180	2180	0
106	20241105	194800	26813045	2180	2180	2180	2180	0
107	20241105	194700	26813045	2180	2180	2180	2180	0
108	20241105	194600	26813045	2180	2180	2180	2180	0
109	20241105	194500	26813045	2180	2180	2180	2180	0
110	20241105	194400	26813045	2180	2180	2180	2180	0
111	20241105	194300	26813045	2180	2180	2180	2180	0
112	20241105	194200	26813045	2180	2180	2180	2180	0
113	20241105	194100	26813045	2180	2180	2180	2180	0
114	20241105	194000	26813045	2180	2180	2180	2180	0
115	20241105	193900	26813045	2180	2180	2180	2180	0
116	20241105	193800	26813045	2180	2180	2180	2180	0
117	20241105	193700	26813045	2180	2180	2180	2180	0
118	20241105	193600	26813045	2180	2180	2180	2180	0
119	20241105	193500	26813045	2180	2180	2180	2180	0
120	20241105	193400	26813045	2180	2180	2180	2180	0
121	20241105	193300	26813045	2180	2180	2180	2180	0
122	20241105	193200	26813045	2180	2180	2180	2180	2016
123	20241105	193100	26813045	2180	2180	2180	2180	0
124	20241105	193000	26813045	2180	2180	2180	2180	0
125	20241105	192900	26813045	2180	2180	2180	2180	0
126	20241105	192800	26813045	2180	2180	2180	2180	0
127	20241105	192700	26813045	2180	2180	2180	2180	0
128	20241105	192600	26813045	2180	2180	2180	2180	0
129	20241105	192500	26813045	2180	2180	2180	2180	0
130	20241105	192400	26813045	2180	2180	2180	2180	0
131	20241105	192300	26813045	2180	2180	2180	2180	0
132	20241105	192200	26813045	2180	2180	2180	2180	0
133	20241105	192100	26813045	2180	2180	2180	2180	0
134	20241105	192000	26813045	2180	2180	2180	2180	0
135	20241105	191900	26813045	2180	2180	2180	2180	0
136	20241105	191800	26813045	2180	2180	2180	2180	0
137	20241105	191700	26813045	2180	2180	2180	2180	0
138	20241105	191600	26813045	2180	2180	2180	2180	0
139	20241105	191500	26813045	2180	2180	2180	2180	0
140	20241105	191400	26813045	2180	2180	2180	2180	0
141	20241105	191300	26813045	2180	2180	2180	2180	0
142	20241105	191200	26813045	2180	2180	2180	2180	0
143	20241105	191100	26813045	2180	2180	2180	2180	0
144	20241105	191000	26813045	2180	2180	2180	2180	0
145	20241105	190900	26813045	2180	2180	2180	2180	0
146	20241105	190800	26813045	2180	2180	2180	2180	0
147	20241105	190700	26813045	2180	2180	2180	2180	0
148	20241105	190600	26813045	2180	2180	2180	2180	0
149	20241105	190500	26813045	2180	2180	2180	2180	0
150	20241105	190400	26813045	2180	2180	2180	2180	0
151	20241105	190300	26813045	2180	2180	2180	2180	0
152	20241105	190200	26813045	2180	2180	2180	2180	2016
153	20241105	190100	26813045	2180	2180	2180	2180	0
154	20241105	190000	26813045	2180	2180	2180	2180	0
155	20241105	185900	26813045	2180	2180	2180	2180	0
156	20241105	185800	26813045	2180	2180	2180	2180	0
157	20241105	185700	26813045	2180	2180	2180	2180	0
158	20241105	185600	26813045	2180	2180	2180	2180	0
159	20241105	185500	26813045	2180	2180	2180	2180	0
160	20241105	185400	26813045	2180	2180	2180	2180	0
161	20241105	185300	26813045	2180	2180	2180	2180	0
162	20241105	185200	26813045	2180	2180	2180	2180	0
163	20241105	185100	26813045	2180	2180	2180	2180	0
164	20241105	185000	26813045	2180	2180	2180	2180	0
165	20241105	184900	26813045	2180	2180	2180	2180	0
166	20241105	184800	26813045	2180	2180	2180	2180	0
167	20241105	184700	26813045	2180	2180	2180	2180	0
168	20241105	184600	26813045	2180	2180	2180	2180	0
169	20241105	184500	26813045	2180	2180	2180	2180	0
170	20241105	184400	26813045	2180	2180	2180	2180	0
171	20241105	184300	26813045	2180	2180	2180	2180	0
172	20241105	184200	26813045	2180	2180	2180	2180	0
173	20241105	184100	26813045	2180	2180	2180	2180	0
174	20241105	184000	26813045	2180	2180	2180	2180	0
175	20241105	183900	26813045	2180	2180	2180	2180	0
176	20241105	183800	26813045	2180	2180	2180	2180	0
177	20241105	183700	26813045	2180	2180	2180	2180	0
178	20241105	183600	26813045	2180	2180	2180	2180	0
179	20241105	183500	26813045	2180	2180	2180	2180	0
180	20241105	183400	26813045	2180	2180	2180	2180	0
181	20241105	183300	26813045	2180	2180	2180	2180	0
182	20241105	183200	26813045	2180	2180	2180	2180	2016
183	20241105	183100	26813045	2180	2180	2180	2180	0
184	20241105	183000	26813045	2180	2180	2180	2180	0
185	20241105	182900	26813045	2180	2180	2180	2180	0
186	20241105	182800	26813045	2180	2180	2180	2180	0
187	20241105	182700	26813045	2180	2180	2180	2180	0
188	20241105	182600	26813045	2180	2180	2180	2180	0
189	20241105	182500	26813045	2180	2180	2180	2180	0
190	20241105	182400	26813045	2180	2180	2180	2180	0
191	20241105	182300	26813045	2180	2180	2180	2180	0
192	20241105	182200	26813045	2180	2180	2180	2180	0
193	20241105	182100	26813045	2180	2180	2180	2180	0
194	20241105	182000	26813045	2180	2180	2180	2180	0
195	20241105	181900	26813045	2180	2180	2180	2180	0
196	20241105	181800	26813045	2180	2180	2180	2180	0
197	20241105	181700	26813045	2180	2180	2180	2180	0
198	20241105	181600	26813045	2180	2180	2180	2180	0
199	20241105	181500	26813045	2180	2180	2180	2180	0
200	20241105	181400	26813045	2180	2180	2180	2180	0
201	20241105	181300	26813045	2180	2180	2180	2180	0
202	20241105	181200	26813045	2180	2180	2180	2180	0
203	20241105	181100	26813045	2180	2180	2180	2180	0
204	20241105	181000	26813045	2180	2180	2180	2180	0
205	20241105	180900	26813045	2180	2180	2180	2180	0
206	20241105	180800	26813045	2180	2180	2180	2180	0
207	20241105	180700	26813045	2180	2180	2180	2180	0
208	20241105	180600	26813045	2180	2180	2180	2180	0
209	20241105	180500	26813045	2180	2180	2180	2180	0
210	20241105	180400	26813045	2180	2180	2180	2180	0
211	20241105	180300	26813045	2180	2180	2180	2180	0
212	20241105	180200	26813045	2180	2180	2180	2180	2016
213	20241105	180100	26813045	2180	2180	2180	2180	0
214	20241105	180000	26813045	2180	2180	2180	2180	0
215	20241105	175900	26813045	2180	2180	2180	2180	0
216	20241105	175800	26813045	2180	2180	2180	2180	0
217	20241105	175700	26813045	2180	2180	2180	2180	0
218	20241105	175600	26813045	2180	2180	2180	2180	0
219	20241105	175500	26813045	2180	2180	2180	2180	0
220	20241105	175400	26813045	2180	2180	2180	2180	0
221	20241105	175300	26813045	2180	2180	2180	2180	0
222	20241105	175200	26813045	2180	2180	2180	2180	0
223	20241105	175100	26813045	2180	2180	2180	2180	0
224	20241105	175000	26813045	2180	2180	2180	2180	0
225	20241105	174900	26813045	2180	2180	2180	2180	0
226	20241105	174800	26813045	2180	2180	2180	2180	0
227	20241105	174700	26813045	2180	2180	2180	2180	0
228	20241105	174600	26813045	2180	2180	2180	2180	0
229	20241105	174500	26813045	2180	2180	2180	2180	0
230	20241105	174400	26813045	2180	2180	2180	2180	0
231	20241105	174300	26813045	2180	2180	2180	2180	0
232	20241105	174200	26813045	2180	2180	2180	2180	0
233	20241105	174100	26813045	2180	2180	2180	2180	0
234	20241105	174000	26813045	2180	2180	2180	2180	0
235	20241105	173900	26813045	2180	2180	2180	2180	0
236	20241105	173800	26813045	2180	2180	2180	2180	0
237	20241105	173700	26813045	2180	2180	2180	2180	0
238	20241105	173600	26813045	2180	2180	2180	2180	0
239	20241105	173500	26813045	2180	2180	2180	2180	0
240	20241105	173400	26813045	2180	2180	2180	2180	0
241	20241105	173300	26813045	2180	2180	2180	2180	0
242	20241105	173200	26813045	2180	2180	2180	2180	2016
243	20241105	173100	26813045	2180	2180	2180	2180	0
244	20241105	173000	26813045	2180	2180	2180	2180	0
245	20241105	172900	26813045	2180	2180	2180	2180	0
246	20241105	172800	26813045	2180	2180	2180	2180	0
247	20241105	172700	26813045	2180	2180	2180	2180	0
248	20241105	172600	26813045	2180	2180	2180	2180	0
249	20241105	172500	26813045	2180	2180	2180	2180	0
250	20241105	172400	26813045	2180	2180	2180	2180	0
251	20241105	172300	26813045	2180	2180	2180	2180	0
252	20241105	172200	26813045	2180	2180	2180	2180	0
253	20241105	172100	26813045	2180	2180	2180	2180	0
254	20241105	172000	26813045	2180	2180	2180	2180	0
255	20241105	171900	26813045	2180	2180	2180	2180	0
256	20241105	171800	26813045	2180	2180	2180	2180	0
257	20241105	171700	26813045	2180	2180	2180	2180	0
258	20241105	171600	26813045	2180	2180	2180	2180	0
259	20241105	171500	26813045	2180	2180	2180	2180	0
260	20241105	171400	26813045	2180	2180	2180	2180	0
261	20241105	171300	26813045	2180	2180	2180	2180	0
262	20241105	171200	26813045	2180	2180	2180	2180	0
263	20241105	171100	26813045	2180	2180	2180	2180	0
264	20241105	171000	26813045	2180	2180	2180	2180	0
265	20241105	170900	26813045	2180	2180	2180	2180	0
266	20241105	170800	26813045	2180	2180	2180	2180	0
267	20241105	170700	26813045	2180	2180	2180	2180	0
268	20241105	170600	26813045	2180	2180	2180	2180	0
269	20241105	170500	26813045	2180	2180	2180	2180	0
270	20241105	170400	26813045	2180	2180	2180	2180	0
271	20241105	170300	26813045	2180	2180	2180	2180	0
272	20241105	170200	26813045	2180	2180	2180	2180	2016
273	20241105	170100	26813045	2180	2180	2180	2180	0
274	20241105	170000	26813045	2180	2180	2180	2180	0
275	20241105	165900	26813045	2180	2180	2180	2180	0
276	20241105	165800	26813045	2180	2180	2180	2180	0
277	20241105	165700	26813045	2180	2180	2180	2180	0
278	20241105	165600	26813045	2180	2180	2180	2180	0
279	20241105	165500	26813045	2180	2180	2180	2180	0
280	20241105	165400	26813045	2180	2180	2180	2180	0
281	20241105	165300	26813045	2180	2180	2180	2180	0
282	20241105	165200	26813045	2180	2180	2180	2180	0
283	20241105	165100	26813045	2180	2180	2180	2180	0
284	20241105	165000	26813045	2180	2180	2180	2180	0
285	20241105	164900	26813045	2180	2180	2180	2180	0
286	20241105	164800	26813045	2180	2180	2180	2180	0
287	20241105	164700	26813045	2180	2180	2180	2180	0
288	20241105	164600	26813045	2180	2180	2180	2180	0
289	20241105	164500	26813045	2180	2180	2180	2180	0
290	20241105	164400	26813045	2180	2180	2180	2180	0
291	20241105	164300	26813045	2180	2180	2180	2180	0
292	20241105	164200	26813045	2180	2180	2180	2180	0
293	20241105	164100	26813045	2180	2180	2180	2180	0
294	20241105	164000	26813045	2180	2180	2180	2180	0
295	20241105	163900	26813045	2180	2180	2180	2180	0
296	20241105	163800	26813045	2180	2180	2180	2180	0
297	20241105	163700	26813045	2180	2180	2180	2180	0
298	20241105	163600	26813045	2180	2180	2180	2180	0
299	20241105	163500	26813045	2180	2180	2180	2180	0
300	20241105	163400	26813045	2180	2180	2180	2180	0
301	20241105	163300	26813045	2180	2180	2180	2180	0
302	20241105	163200	26813045	2180	2180	2180	2180	2016
303	20241105	163100	26813045	2180	2180	2180	2180	0
304	20241105	163000	26813045	2180	2180	2180	2180	0
305	20241105	162900	26813045	2180	2180	2180	2180	0
306	20241105	162800	26813045	2180	2180	2180	2180	0
307	20241105	162700	26813045	2180	2180	2180	2180	0
308	20241105	162600	26813045	2180	2180	2180	2180	0
309	20241105	162500	26813045	2180	2180	2180	2180	0
310	20241105	162400	26813045	2180	2180	2180	2180	0
311	20241105	162300	26813045	2180	2180	2180	2180	0
312	20241105	162200	26813045	2180	2180	2180	2180	0
313	20241105	162100	26813045	2180	2180	2180	2180	0
314	20241105	162000	26813045	2180	2180	2180	2180	0
315	20241105	161900	26813045	2180	2180	2180	2180	0
316	20241105	161800	26813045	2180	2180	2180	2180	0
317	20241105	161700	26813045	2180	2180	2180	2180	0
318	20241105	161600	26813045	2180	2180	2180	2180	0
319	20241105	161500	26813045	2180	2180	2180	2180	0
320	20241105	161400	26813045	2180	2180	2180	2180	0
321	20241105	161300	26813045	2180	2180	2180	2180	0
322	20241105	161200	26813045	2180	2180	2180	2180	0
323	20241105	161100	26813045	2180	2180	2180	2180	0
324	20241105	161000	26813045	2180	2180	2180	2180	0
325	20241105	160900	26813045	2180	2180	2180	2180	0
326	20241105	160800	26813045	2180	2180	2180	2180	0
327	20241105	160700	26813045	2180	2180	2180	2180	0
328	20241105	160600	26813045	2180	2180	2180	2180	0
329	20241105	160500	26813045	2180	2180	2180	2180	0
330	20241105	160400	26813045	2180	2180	2180	2180	0
331	20241105	160300	26813045	2180	2180	2180	2180	0
332	20241105	160200	26813045	2180	2180	2180	2180	2016
333	20241105	160100	26813045	2180	2180	2180	2180	0
334	20241105	160000	26813045	2180	2180	2180	2180	0
335	20241105	155900	26813045	2180	2180	2180	2180	0
336	20241105	155800	26813045	2180	2180	2180	2180	0
337	20241105	155700	26813045	2180	2180	2180	2180	0
338	20241105	155600	26813045	2180	2180	2180	2180	0
339	20241105	155500	26813045	2180	2180	2180	2180	0
340	20241105	155400	26813045	2180	2180	2180	2180	0
341	20241105	155300	26813045	2180	2180	2180	2180	0
342	20241105	155200	26813045	2180	2180	2180	2180	0
343	20241105	155100	26813045	2180	2180	2180	2180	0
344	20241105	155000	26813045	2180	2180	2180	2180	0
345	20241105	154900	26813045	2180	2180	2180	2180	0
346	20241105	154800	26813045	2180	2180	2180	2180	0
347	20241105	154700	26813045	2180	2180	2180	2180	0
348	20241105	154600	26813045	2180	2180	2180	2180	0
349	20241105	154500	26813045	2180	2180	2180	2180	0
350	20241105	154400	26813045	2180	2180	2180	2180	0
351	20241105	154300	26813045	2180	2180	2180	2180	0
352	20241105	154200	26813045	2180	2180	2180	2180	0
353	20241105	154100	26813045	2180	2180	2180	2180	0
354	20241105	154000	26813045	2180	2180	2180	2180	0
355	20241105	153900	26813045	2180	2180	2180	2180	0
356	20241105	153800	26813045	2180	2180	2180	2180	0
357	20241105	153700	26813045	2180	2180	2180	2180	0
358	20241105	153600	26813045	2180	2180	2180	2180	0
359	20241105	153500	26813045	2180	2180	2180	2180	0
360	20241105	153400	26813045	2180	2180	2180	2180	0
361	20241105	153300	26813045	2180	2180	2180	2180	0
362	20241105	153200	26813045	2180	2180	2180	2180	2016
363	20241105	153100	26813045	2180	2180	2180	2180	0
364	20241105	153000	26813045	2180	2180	2180	2180	2016
365	20241105	152900	22418165	2175	2175	2175	2175	0
366	20241105	152800	22418165	2175	2175	2175	2175	0
367	20241105	152700	22418165	2175	2175	2175	2175	0
368	20241105	152600	22418165	2175	2175	2175	2175	0
369	20241105	152500	22418165	2175	2175	2175	2175	0
370	20241105	152400	22418165	2175	2175	2175	2175	0
371	20241105	152300	22418165	2175	2175	2175	2175	0
372	20241105	152200	22418165	2175	2175	2175	2175	0
373	20241105	152100	22418165	2175	2175	2175	2175	0
374	20241105	152000	22418165	2175	2175	2175	2175	0
375	20241105	151900	22418165	2175	2175	2175	2175	8
376	20241105	151800	22400765	2180	2180	2180	2180	0
377	20241105	151700	22400765	2180	2180	2180	2180	0
378	20241105	151600	22400765	2180	2180	2180	2180	0
379	20241105	151500	22400765	2180	2180	2180	2180	0
380	20241105	151400	22400765	2180	2180	2180	2180	0
381	20241105	151300	22400765	2180	2180	2180	2180	0
382	20241105	151200	22400765	2180	2180	2180	2180	0
383	20241105	151100	22400765	2180	2180	2180	2180	300
384	20241105	151000	21746765	2180	2180	2180	2180	0
385	20241105	150900	21746765	2180	2180	2180	2180	0
386	20241105	150800	21746765	2180	2180	2180	2180	0
387	20241105	150700	21746765	2180	2180	2180	2180	0
388	20241105	150600	21746765	2180	2180	2180	2180	0
389	20241105	150500	21746765	2180	2180	2180	2180	0
390	20241105	150400	21746765	2180	2180	2180	2180	0
391	20241105	150300	21746765	2180	2180	2180	2180	0
392	20241105	150200	21746765	2180	2180	2180	2180	0
393	20241105	150100	21746765	2180	2180	2180	2180	0
394	20241105	150000	21746765	2180	2180	2180	2180	0
395	20241105	145900	21746765	2180	2180	2180	2180	0
396	20241105	145800	21746765	2180	2180	2180	2180	0
397	20241105	145700	21746765	2180	2180	2180	2180	0
398	20241105	145600	21746765	2180	2180	2180	2180	0
399	20241105	145500	21746765	2180	2180	2180	2180	0
400	20241105	145400	21746765	2180	2180	2180	2180	0
401	20241105	145300	21746765	2180	2180	2180	2180	0
402	20241105	145200	21746765	2180	2180	2180	2180	0
403	20241105	145100	21746765	2180	2180	2180	2180	0
404	20241105	145000	21746765	2180	2180	2180	2180	0
405	20241105	144900	21746765	2180	2180	2180	2180	0
406	20241105	144800	21746765	2180	2180	2180	2180	0
407	20241105	144700	21746765	2180	2180	2180	2180	0
408	20241105	144600	21746765	2180	2180	2180	2180	0
409	20241105	144500	21746765	2180	2180	2180	2180	0
410	20241105	144400	21746765	2180	2180	2180	2180	0
411	20241105	144300	21746765	2180	2180	2180	2180	0
412	20241105	144200	21746765	2180	2180	2180	2180	0
413	20241105	144100	21746765	2180	2180	2180	2180	0
414	20241105	144000	21746765	2180	2180	2180	2180	0
415	20241105	143900	21746765	2180	2180	2180	2180	0
416	20241105	143800	21746765	2180	2180	2180	2180	0
417	20241105	143700	21746765	2180	2180	2180	2180	0
418	20241105	143600	21746765	2180	2180	2180	2180	0
419	20241105	143500	21746765	2180	2180	2180	2180	0
420	20241105	143400	21746765	2180	2180	2180	2180	0
421	20241105	143300	21746765	2180	2180	2180	2180	0
422	20241105	143200	21746765	2180	2180	2180	2180	0
423	20241105	143100	21746765	2180	2180	2180	2180	0
424	20241105	143000	21746765	2180	2180	2180	2180	0
425	20241105	142900	21746765	2180	2180	2180	2180	0
426	20241105	142800	21746765	2180	2180	2180	2180	0
427	20241105	142700	21746765	2180	2180	2180	2180	0
428	20241105	142600	21746765	2180	2180	2180	2180	0
429	20241105	142500	21746765	2180	2180	2180	2180	0
430	20241105	142400	21746765	2180	2180	2180	2180	0
431	20241105	142300	21746765	2180	2180	2180	2180	0
432	20241105	142200	21746765	2180	2180	2180	2180	0
433	20241105	142100	21746765	2180	2180	2180	2180	0
434	20241105	142000	21746765	2180	2180	2180	2180	1000
435	20241105	141900	19566765	2180	2180	2180	2180	0
436	20241105	141800	19566765	2180	2180	2180	2180	0
437	20241105	141700	19566765	2180	2180	2180	2180	0
438	20241105	141600	19566765	2180	2180	2180	2180	0
439	20241105	141500	19566765	2180	2180	2180	2180	0
440	20241105	141400	19566765	2180	2180	2180	2180	0
441	20241105	141300	19566765	2180	2180	2180	2180	0
442	20241105	141200	19566765	2180	2180	2180	2180	0
443	20241105	141100	19566765	2180	2180	2180	2180	0
444	20241105	141000	19566765	2180	2180	2180	2180	0
445	20241105	140900	19566765	2180	2180	2180	2180	0
446	20241105	140800	19566765	2180	2180	2180	2180	0
447	20241105	140700	19566765	2180	2180	2180	2180	1995
448	20241105	140600	15217665	2180	2180	2180	2180	0
449	20241105	140500	15217665	2180	2180	2180	2180	0
450	20241105	140400	15217665	2180	2180	2180	2180	0
451	20241105	140300	15217665	2180	2180	2180	2180	0
452	20241105	140200	15217665	2180	2180	2180	2180	0
453	20241105	140100	15217665	2180	2180	2180	2180	1000
454	20241105	140000	13037665	2180	2180	2180	2180	0
455	20241105	135900	13037665	2180	2180	2180	2180	0
456	20241105	135800	13037665	2180	2180	2180	2180	0
457	20241105	135700	13037665	2180	2180	2180	2180	0
458	20241105	135600	13037665	2180	2180	2180	2180	0
459	20241105	135500	13037665	2180	2180	2180	2180	0
460	20241105	135400	13037665	2180	2180	2180	2180	0
461	20241105	135300	13037665	2180	2180	2180	2180	0
462	20241105	135200	13037665	2180	2180	2180	2180	0
463	20241105	135100	13037665	2180	2180	2180	2180	0
464	20241105	135000	13037665	2180	2180	2180	2180	0
465	20241105	134900	13037665	2180	2180	2180	2180	0
466	20241105	134800	13037665	2180	2180	2180	2180	0
467	20241105	134700	13037665	2180	2180	2180	2180	0
468	20241105	134600	13037665	2180	2180	2180	2180	0
469	20241105	134500	13037665	2180	2180	2180	2180	0
470	20241105	134400	13037665	2180	2180	2180	2180	0
471	20241105	134300	13037665	2180	2180	2180	2180	0
472	20241105	134200	13037665	2180	2180	2180	2180	0
473	20241105	134100	13037665	2180	2180	2180	2180	0
474	20241105	134000	13037665	2180	2180	2180	2180	100
475	20241105	133900	12819665	2180	2180	2180	2180	0
476	20241105	133800	12819665	2180	2180	2180	2180	0
477	20241105	133700	12819665	2180	2180	2180	2180	0
478	20241105	133600	12819665	2180	2180	2180	2180	0
479	20241105	133500	12819665	2180	2180	2180	2180	0
480	20241105	133400	12819665	2180	2180	2180	2180	0
481	20241105	133300	12819665	2180	2180	2180	2180	0
482	20241105	133200	12819665	2180	2180	2180	2180	0
483	20241105	133100	12819665	2180	2180	2180	2180	0
484	20241105	133000	12819665	2180	2180	2180	2180	0
485	20241105	132900	12819665	2180	2180	2180	2180	0
486	20241105	132800	12819665	2180	2180	2180	2180	0
487	20241105	132700	12819665	2180	2180	2180	2180	0
488	20241105	132600	12819665	2180	2180	2180	2180	0
489	20241105	132500	12819665	2180	2180	2180	2180	0
490	20241105	132400	12819665	2180	2180	2180	2180	0
491	20241105	132300	12819665	2180	2180	2180	2180	0
492	20241105	132200	12819665	2180	2180	2180	2180	0
493	20241105	132100	12819665	2180	2180	2180	2180	0
494	20241105	132000	12819665	2180	2180	2180	2180	0
495	20241105	131900	12819665	2180	2180	2180	2180	0
496	20241105	131800	12819665	2180	2180	2180	2180	0
497	20241105	131700	12819665	2180	2180	2180	2180	0
498	20241105	131600	12819665	2180	2180	2180	2180	0
499	20241105	131500	12819665	2180	2180	2180	2180	0
500	20241105	131400	12819665	2180	2180	2180	2180	0
501	20241105	131300	12819665	2180	2180	2180	2180	0
502	20241105	131200	12819665	2180	2180	2180	2180	0
503	20241105	131100	12819665	2180	2180	2180	2180	0
504	20241105	131000	12819665	2180	2180	2180	2180	0
505	20241105	130900	12819665	2180	2180	2180	2180	0
506	20241105	130800	12819665	2180	2180	2180	2180	0
507	20241105	130700	12819665	2180	2180	2180	2180	0
508	20241105	130600	12819665	2180	2180	2180	2180	0
509	20241105	130500	12819665	2180	2180	2180	2180	0
510	20241105	130400	12819665	2180	2180	2180	2180	0
511	20241105	130300	12819665	2180	2180	2180	2180	0
512	20241105	130200	12819665	2180	2180	2180	2180	0
513	20241105	130100	12819665	2180	2180	2180	2180	0
514	20241105	130000	12819665	2180	2180	2180	2180	0
515	20241105	125900	12819665	2180	2180	2180	2180	0
516	20241105	125800	12819665	2180	2180	2180	2180	500
517	20241105	125700	11729665	2180	2180	2180	2180	0
518	20241105	125600	11729665	2180	2180	2180	2180	0
519	20241105	125500	11729665	2180	2180	2180	2180	0
520	20241105	125400	11729665	2180	2180	2180	2180	0
521	20241105	125300	11729665	2180	2180	2180	2180	0
522	20241105	125200	11729665	2180	2180	2180	2180	0
523	20241105	125100	11729665	2180	2180	2180	2180	0
524	20241105	125000	11729665	2180	2180	2180	2180	0
525	20241105	124900	11729665	2180	2180	2180	2180	0
526	20241105	124800	11729665	2180	2180	2180	2180	0
527	20241105	124700	11729665	2180	2180	2180	2180	0
528	20241105	124600	11729665	2180	2180	2180	2180	0
529	20241105	124500	11729665	2180	2180	2180	2180	0
530	20241105	124400	11729665	2180	2180	2180	2180	0
531	20241105	124300	11729665	2180	2180	2180	2180	0
532	20241105	124200	11729665	2180	2180	2180	2180	0
533	20241105	124100	11729665	2180	2180	2180	2180	0
534	20241105	124000	11729665	2180	2180	2180	2180	0
535	20241105	123900	11729665	2180	2180	2180	2180	0
536	20241105	123800	11729665	2180	2180	2180	2180	0
537	20241105	123700	11729665	2180	2180	2180	2180	0
538	20241105	123600	11729665	2180	2180	2180	2180	0
539	20241105	123500	11729665	2180	2180	2180	2180	0
540	20241105	123400	11729665	2180	2180	2180	2180	0
541	20241105	123300	11729665	2180	2180	2180	2180	0
542	20241105	123200	11729665	2180	2180	2180	2180	0
543	20241105	123100	11729665	2180	2180	2180	2180	0
544	20241105	123000	11729665	2180	2180	2180	2180	0
545	20241105	122900	11729665	2180	2180	2180	2180	0
546	20241105	122800	11729665	2180	2180	2180	2180	0
547	20241105	122700	11729665	2180	2180	2180	2180	0
548	20241105	122600	11729665	2180	2180	2180	2180	0
549	20241105	122500	11729665	2180	2180	2180	2180	0
550	20241105	122400	11729665	2180	2180	2180	2180	0
551	20241105	122300	11729665	2180	2180	2180	2180	0
552	20241105	122200	11729665	2180	2180	2180	2180	0
553	20241105	122100	11729665	2180	2180	2180	2180	0
554	20241105	122000	11729665	2180	2180	2180	2180	0
555	20241105	121900	11729665	2180	2180	2180	2180	0
556	20241105	121800	11729665	2180	2180	2180	2180	0
557	20241105	121700	11729665	2180	2180	2180	2180	0
558	20241105	121600	11729665	2180	2180	2180	2180	0
559	20241105	121500	11729665	2180	2180	2180	2180	0
560	20241105	121400	11729665	2180	2180	2180	2180	0
561	20241105	121300	11729665	2180	2180	2180	2180	0
562	20241105	121200	11729665	2180	2180	2180	2180	0
563	20241105	121100	11729665	2180	2180	2180	2180	0
564	20241105	121000	11729665	2180	2180	2180	2180	0
565	20241105	120900	11729665	2180	2180	2180	2180	0
566	20241105	120800	11729665	2180	2180	2180	2180	0
567	20241105	120700	11729665	2180	2180	2180	2180	0
568	20241105	120600	11729665	2180	2180	2180	2180	0
569	20241105	120500	11729665	2180	2180	2180	2180	0
570	20241105	120400	11729665	2180	2180	2180	2180	0
571	20241105	120300	11729665	2180	2180	2180	2180	0
572	20241105	120200	11729665	2180	2180	2180	2180	0
573	20241105	120100	11729665	2180	2180	2180	2180	0
574	20241105	120000	11729665	2180	2180	2180	2180	0
575	20241105	115900	11729665	2180	2180	2180	2180	0
576	20241105	115800	11729665	2180	2180	2180	2180	0
577	20241105	115700	11729665	2180	2180	2180	2180	0
578	20241105	115600	11729665	2180	2180	2180	2180	0
579	20241105	115500	11729665	2180	2180	2180	2180	0
580	20241105	115400	11729665	2180	2180	2180	2180	0
581	20241105	115300	11729665	2180	2180	2180	2180	0
582	20241105	115200	11729665	2180	2180	2180	2180	0
583	20241105	115100	11729665	2180	2180	2180	2180	0
584	20241105	115000	11729665	2180	2180	2180	2180	0
585	20241105	114900	11729665	2180	2180	2180	2180	0
586	20241105	114800	11729665	2180	2180	2180	2180	0
587	20241105	114700	11729665	2180	2180	2180	2180	0
588	20241105	114600	11729665	2180	2180	2180	2180	0
589	20241105	114500	11729665	2180	2180	2180	2180	0
590	20241105	114400	11729665	2180	2180	2180	2180	0
591	20241105	114300	11729665	2180	2180	2180	2180	0
592	20241105	114200	11729665	2180	2180	2180	2180	0
593	20241105	114100	11729665	2180	2180	2180	2180	0
594	20241105	114000	11729665	2180	2180	2180	2180	0
595	20241105	113900	11729665	2180	2180	2180	2180	0
596	20241105	113800	11729665	2180	2180	2180	2180	0
597	20241105	113700	11729665	2180	2180	2180	2180	0
598	20241105	113600	11729665	2180	2180	2180	2180	0
599	20241105	113500	11729665	2180	2180	2180	2180	0
600	20241105	113400	11729665	2180	2180	2180	2180	0
601	20241105	113300	11729665	2180	2180	2180	2180	0
602	20241105	113200	11729665	2180	2180	2180	2175	3426
603	20241105	113100	4261245	2185	2185	2185	2185	0
604	20241105	113000	4261245	2185	2185	2185	2185	0
605	20241105	112900	4261245	2185	2185	2185	2185	0
606	20241105	112800	4261245	2185	2185	2185	2185	0
607	20241105	112700	4261245	2185	2185	2185	2185	0
608	20241105	112600	4261245	2185	2185	2185	2185	0
609	20241105	112500	4261245	2185	2185	2185	2185	0
610	20241105	112400	4261245	2185	2185	2185	2185	57
611	20241105	112300	4136700	2185	2185	2185	2185	0
612	20241105	112200	4136700	2185	2185	2185	2185	0
613	20241105	112100	4136700	2185	2185	2185	2185	0
614	20241105	112000	4136700	2185	2185	2185	2185	0
615	20241105	111900	4136700	2185	2185	2185	2185	0
616	20241105	111800	4136700	2185	2185	2185	2185	0
617	20241105	111700	4136700	2185	2185	2185	2185	0
618	20241105	111600	4136700	2185	2185	2185	2185	0
619	20241105	111500	4136700	2185	2185	2185	2185	0
620	20241105	111400	4136700	2185	2185	2185	2185	0
621	20241105	111300	4136700	2185	2185	2185	2185	0
622	20241105	111200	4136700	2185	2185	2185	2185	0
623	20241105	111100	4136700	2185	2185	2185	2185	0
624	20241105	111000	4136700	2185	2185	2185	2185	0
625	20241105	110900	4136700	2185	2185	2185	2185	0
626	20241105	110800	4136700	2185	2185	2185	2185	0
627	20241105	110700	4136700	2185	2185	2185	2185	0
628	20241105	110600	4136700	2185	2185	2185	2185	0
629	20241105	110500	4136700	2185	2185	2185	2185	0
630	20241105	110400	4136700	2185	2185	2185	2185	0
631	20241105	110300	4136700	2185	2185	2185	2185	0
632	20241105	110200	4136700	2185	2185	2185	2185	0
633	20241105	110100	4136700	2185	2185	2185	2185	0
634	20241105	110000	4136700	2185	2185	2185	2185	0
635	20241105	105900	4136700	2185	2185	2185	2185	0
636	20241105	105800	4136700	2185	2185	2185	2185	0
637	20241105	105700	4136700	2185	2185	2185	2185	0
638	20241105	105600	4136700	2185	2185	2185	2185	0
639	20241105	105500	4136700	2185	2185	2185	2185	0
640	20241105	105400	4136700	2185	2185	2185	2185	0
641	20241105	105300	4136700	2185	2185	2185	2185	0
642	20241105	105200	4136700	2185	2185	2185	2185	0
643	20241105	105100	4136700	2185	2185	2185	2185	0
644	20241105	105000	4136700	2185	2185	2185	2185	0
645	20241105	104900	4136700	2185	2185	2185	2185	0
646	20241105	104800	4136700	2185	2185	2185	2185	0
647	20241105	104700	4136700	2185	2185	2185	2185	0
648	20241105	104600	4136700	2185	2185	2185	2185	0
649	20241105	104500	4136700	2185	2185	2185	2185	0
650	20241105	104400	4136700	2185	2185	2185	2185	0
651	20241105	104300	4136700	2185	2185	2185	2185	0
652	20241105	104200	4136700	2185	2185	2185	2185	0
653	20241105	104100	4136700	2185	2185	2185	2185	0
654	20241105	104000	4136700	2185	2185	2185	2185	0
655	20241105	103900	4136700	2185	2185	2185	2185	0
656	20241105	103800	4136700	2185	2185	2185	2185	0
657	20241105	103700	4136700	2185	2185	2185	2185	0
658	20241105	103600	4136700	2185	2185	2185	2185	0
659	20241105	103500	4136700	2185	2185	2185	2185	0
660	20241105	103400	4136700	2185	2185	2185	2185	0
661	20241105	103300	4136700	2185	2185	2185	2185	0
662	20241105	103200	4136700	2185	2185	2185	2185	0
663	20241105	103100	4136700	2185	2185	2185	2185	0
664	20241105	103000	4136700	2185	2185	2185	2185	0
665	20241105	102900	4136700	2185	2185	2185	2185	0
666	20241105	102800	4136700	2185	2185	2185	2185	0
667	20241105	102700	4136700	2185	2185	2185	2185	0
668	20241105	102600	4136700	2185	2185	2185	2185	0
669	20241105	102500	4136700	2185	2185	2185	2185	0
670	20241105	102400	4136700	2185	2185	2185	2185	0
671	20241105	102300	4136700	2185	2185	2185	2185	0
672	20241105	102200	4136700	2185	2185	2185	2185	0
673	20241105	102100	4136700	2185	2185	2185	2185	0
674	20241105	102000	4136700	2185	2185	2185	2185	0
675	20241105	101900	4136700	2185	2185	2185	2185	0
676	20241105	101800	4136700	2185	2185	2185	2185	0
677	20241105	101700	4136700	2185	2185	2185	2185	0
678	20241105	101600	4136700	2185	2185	2185	2185	0
679	20241105	101500	4136700	2185	2185	2185	2185	0
680	20241105	101400	4136700	2185	2185	2185	2185	0
681	20241105	101300	4136700	2185	2185	2185	2185	309
682	20241105	101200	3461535	2195	2195	2195	2195	0
683	20241105	101100	3461535	2195	2195	2195	2195	0
684	20241105	101000	3461535	2195	2195	2195	2195	0
685	20241105	100900	3461535	2195	2195	2195	2195	0
686	20241105	100800	3461535	2195	2195	2195	2195	0
687	20241105	100700	3461535	2195	2195	2195	2195	0
688	20241105	100600	3461535	2195	2195	2195	2195	0
689	20241105	100500	3461535	2195	2195	2195	2195	0
690	20241105	100400	3461535	2195	2195	2195	2195	0
691	20241105	100300	3461535	2195	2195	2195	2195	0
692	20241105	100200	3461535	2195	2195	2195	2195	2
693	20241105	100100	3457145	2190	2190	2190	2190	0
694	20241105	100000	3457145	2190	2190	2190	2190	0
695	20241105	095900	3457145	2190	2190	2190	2190	0
696	20241105	095800	3457145	2190	2190	2190	2190	0
697	20241105	095700	3457145	2190	2190	2190	2190	0
698	20241105	095600	3457145	2190	2190	2190	2190	0
699	20241105	095500	3457145	2190	2190	2190	2190	0
700	20241105	095400	3457145	2190	2190	2190	2190	0
701	20241105	095300	3457145	2190	2190	2190	2190	0
702	20241105	095200	3457145	2190	2190	2190	2190	0
703	20241105	095100	3457145	2190	2190	2190	2190	0
704	20241105	095000	3457145	2190	2190	2190	2190	0
705	20241105	094900	3457145	2190	2190	2190	2190	0
706	20241105	094800	3457145	2190	2195	2195	2190	119
707	20241105	094700	3196485	2195	2195	2195	2195	0
708	20241105	094600	3196485	2195	2195	2195	2195	0
709	20241105	094500	3196485	2195	2195	2195	2195	0
710	20241105	094400	3196485	2195	2195	2195	2195	0
711	20241105	094300	3196485	2195	2195	2195	2195	0
712	20241105	094200	3196485	2195	2195	2195	2195	0
713	20241105	094100	3196485	2195	2195	2195	2195	0
714	20241105	094000	3196485	2195	2195	2195	2195	50
715	20241105	093900	3086735	2270	2270	2270	2270	0
716	20241105	093800	3086735	2270	2270	2270	2270	0
717	20241105	093700	3086735	2270	2270	2270	2270	0
718	20241105	093600	3086735	2270	2270	2270	2270	0
719	20241105	093500	3086735	2270	2270	2270	2270	0
720	20241105	093400	3086735	2270	2270	2270	2270	0
721	20241105	093300	3086735	2270	2270	2270	2270	0
722	20241105	093200	3086735	2270	2270	2270	2270	0
723	20241105	093100	3086735	2270	2270	2270	2270	0
724	20241105	093000	3086735	2270	2265	2270	2265	251
725	20241105	092900	2517535	2265	2185	2265	2185	450
726	20241105	092800	1530360	2180	2180	2180	2180	0
727	20241105	092700	1530360	2180	2180	2180	2180	0
728	20241105	092600	1530360	2180	2180	2180	2180	0
729	20241105	092500	1530360	2180	2180	2180	2180	0
730	20241105	092400	1530360	2180	2180	2180	2180	701
731	20241105	092300	2180	2180	2180	2180	2180	0
732	20241105	092200	2180	2180	2180	2180	2180	0
733	20241105	092100	2180	2180	2180	2180	2180	0
734	20241105	092000	2180	2180	2180	2180	2180	0
735	20241105	091900	2180	2180	2180	2180	2180	0
736	20241105	091800	2180	2180	2180	2180	2180	0
737	20241105	091700	2180	2180	2180	2180	2180	0
738	20241105	091600	2180	2180	2180	2180	2180	0
739	20241105	091500	2180	2180	2180	2180	2180	0
740	20241105	091400	2180	2180	2180	2180	2180	0
741	20241105	091300	2180	2180	2180	2180	2180	0
742	20241105	091200	2180	2180	2180	2180	2180	0
743	20241105	091100	2180	2180	2180	2180	2180	0
744	20241105	091000	2180	2180	2180	2180	2180	0
745	20241105	090900	2180	2180	2180	2180	2180	0
746	20241105	090800	2180	2180	2180	2180	2180	0
747	20241105	090700	2180	2180	2180	2180	2180	0
748	20241105	090600	2180	2180	2180	2180	2180	0
749	20241105	090500	2180	2180	2180	2180	2180	0
750	20241105	090400	2180	2180	2180	2180	2180	0
751	20241105	090300	2180	2180	2180	2180	2180	0
752	20241105	090200	2180	2180	2180	2180	2180	0
753	20241105	090100	2180	2180	2180	2180	2180	0
754	20241105	090000	2180	2180	2180	2180	2180	1