KissMeData/222670/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204000	4950255	4980	4980	4980	4980	1
3	20241112	203900	4950255	4980	4980	4980	4980	0
4	20241112	203800	4950255	4980	4980	4980	4980	0
5	20241112	203700	4950255	4980	4980	4980	4980	0
6	20241112	203600	4950255	4980	4980	4980	4980	0
7	20241112	203500	4950255	4980	4980	4980	4980	0
8	20241112	203400	4950255	4980	4980	4980	4980	0
9	20241112	203300	4950255	4980	4980	4980	4980	0
10	20241112	203200	4950255	4980	4980	4980	4980	0
11	20241112	203100	4950255	4980	4980	4980	4980	0
12	20241112	203000	4950255	4980	4980	4980	4980	0
13	20241112	202900	4950255	4980	4980	4980	4980	0
14	20241112	202800	4950255	4980	4980	4980	4980	0
15	20241112	202700	4950255	4980	4980	4980	4980	0
16	20241112	202600	4950255	4980	4980	4980	4980	0
17	20241112	202500	4950255	4980	4980	4980	4980	0
18	20241112	202400	4950255	4980	4980	4980	4980	0
19	20241112	202300	4950255	4980	4980	4980	4980	0
20	20241112	202200	4950255	4980	4980	4980	4980	0
21	20241112	202100	4950255	4980	4980	4980	4980	0
22	20241112	202000	4950255	4980	4980	4980	4980	0
23	20241112	201900	4950255	4980	4980	4980	4980	0
24	20241112	201800	4950255	4980	4980	4980	4980	0
25	20241112	201700	4950255	4980	4980	4980	4980	0
26	20241112	201600	4950255	4980	4980	4980	4980	0
27	20241112	201500	4950255	4980	4980	4980	4980	0
28	20241112	201400	4950255	4980	4980	4980	4980	0
29	20241112	201300	4950255	4980	4980	4980	4980	0
30	20241112	201200	4950255	4980	4980	4980	4980	0
31	20241112	201100	4950255	4980	4980	4980	4980	0
32	20241112	201000	4950255	4980	4980	4980	4980	1
33	20241112	200900	4950255	4980	4980	4980	4980	0
34	20241112	200800	4950255	4980	4980	4980	4980	0
35	20241112	200700	4950255	4980	4980	4980	4980	0
36	20241112	200600	4950255	4980	4980	4980	4980	0
37	20241112	200500	4950255	4980	4980	4980	4980	0
38	20241112	200400	4950255	4980	4980	4980	4980	0
39	20241112	200300	4950255	4980	4980	4980	4980	0
40	20241112	200200	4950255	4980	4980	4980	4980	0
41	20241112	200100	4950255	4980	4980	4980	4980	0
42	20241112	200000	4950255	4980	4980	4980	4980	0
43	20241112	195900	4950255	4980	4980	4980	4980	0
44	20241112	195800	4950255	4980	4980	4980	4980	0
45	20241112	195700	4950255	4980	4980	4980	4980	0
46	20241112	195600	4950255	4980	4980	4980	4980	0
47	20241112	195500	4950255	4980	4980	4980	4980	0
48	20241112	195400	4950255	4980	4980	4980	4980	0
49	20241112	195300	4950255	4980	4980	4980	4980	0
50	20241112	195200	4950255	4980	4980	4980	4980	0
51	20241112	195100	4950255	4980	4980	4980	4980	0
52	20241112	195000	4950255	4980	4980	4980	4980	0
53	20241112	194900	4950255	4980	4980	4980	4980	0
54	20241112	194800	4950255	4980	4980	4980	4980	0
55	20241112	194700	4950255	4980	4980	4980	4980	0
56	20241112	194600	4950255	4980	4980	4980	4980	0
57	20241112	194500	4950255	4980	4980	4980	4980	0
58	20241112	194400	4950255	4980	4980	4980	4980	0
59	20241112	194300	4950255	4980	4980	4980	4980	0
60	20241112	194200	4950255	4980	4980	4980	4980	0
61	20241112	194100	4950255	4980	4980	4980	4980	0
62	20241112	194000	4950255	4980	4980	4980	4980	1
63	20241112	193900	4950255	4980	4980	4980	4980	0
64	20241112	193800	4950255	4980	4980	4980	4980	0
65	20241112	193700	4950255	4980	4980	4980	4980	0
66	20241112	193600	4950255	4980	4980	4980	4980	0
67	20241112	193500	4950255	4980	4980	4980	4980	0
68	20241112	193400	4950255	4980	4980	4980	4980	0
69	20241112	193300	4950255	4980	4980	4980	4980	0
70	20241112	193200	4950255	4980	4980	4980	4980	0
71	20241112	193100	4950255	4980	4980	4980	4980	0
72	20241112	193000	4950255	4980	4980	4980	4980	0
73	20241112	192900	4950255	4980	4980	4980	4980	0
74	20241112	192800	4950255	4980	4980	4980	4980	0
75	20241112	192700	4950255	4980	4980	4980	4980	0
76	20241112	192600	4950255	4980	4980	4980	4980	0
77	20241112	192500	4950255	4980	4980	4980	4980	0
78	20241112	192400	4950255	4980	4980	4980	4980	0
79	20241112	192300	4950255	4980	4980	4980	4980	0
80	20241112	192200	4950255	4980	4980	4980	4980	0
81	20241112	192100	4950255	4980	4980	4980	4980	0
82	20241112	192000	4950255	4980	4980	4980	4980	0
83	20241112	191900	4950255	4980	4980	4980	4980	0
84	20241112	191800	4950255	4980	4980	4980	4980	0
85	20241112	191700	4950255	4980	4980	4980	4980	0
86	20241112	191600	4950255	4980	4980	4980	4980	0
87	20241112	191500	4950255	4980	4980	4980	4980	0
88	20241112	191400	4950255	4980	4980	4980	4980	0
89	20241112	191300	4950255	4980	4980	4980	4980	0
90	20241112	191200	4950255	4980	4980	4980	4980	0
91	20241112	191100	4950255	4980	4980	4980	4980	0
92	20241112	191000	4950255	4980	4980	4980	4980	1
93	20241112	190900	4950255	4980	4980	4980	4980	0
94	20241112	190800	4950255	4980	4980	4980	4980	0
95	20241112	190700	4950255	4980	4980	4980	4980	0
96	20241112	190600	4950255	4980	4980	4980	4980	0
97	20241112	190500	4950255	4980	4980	4980	4980	0
98	20241112	190400	4950255	4980	4980	4980	4980	0
99	20241112	190300	4950255	4980	4980	4980	4980	0
100	20241112	190200	4950255	4980	4980	4980	4980	0
101	20241112	190100	4950255	4980	4980	4980	4980	0
102	20241112	190000	4950255	4980	4980	4980	4980	0
103	20241112	185900	4950255	4980	4980	4980	4980	0
104	20241112	185800	4950255	4980	4980	4980	4980	0
105	20241112	185700	4950255	4980	4980	4980	4980	0
106	20241112	185600	4950255	4980	4980	4980	4980	0
107	20241112	185500	4950255	4980	4980	4980	4980	0
108	20241112	185400	4950255	4980	4980	4980	4980	0
109	20241112	185300	4950255	4980	4980	4980	4980	0
110	20241112	185200	4950255	4980	4980	4980	4980	0
111	20241112	185100	4950255	4980	4980	4980	4980	0
112	20241112	185000	4950255	4980	4980	4980	4980	0
113	20241112	184900	4950255	4980	4980	4980	4980	0
114	20241112	184800	4950255	4980	4980	4980	4980	0
115	20241112	184700	4950255	4980	4980	4980	4980	0
116	20241112	184600	4950255	4980	4980	4980	4980	0
117	20241112	184500	4950255	4980	4980	4980	4980	0
118	20241112	184400	4950255	4980	4980	4980	4980	0
119	20241112	184300	4950255	4980	4980	4980	4980	0
120	20241112	184200	4950255	4980	4980	4980	4980	0
121	20241112	184100	4950255	4980	4980	4980	4980	0
122	20241112	184000	4950255	4980	4980	4980	4980	1
123	20241112	183900	4950255	4980	4980	4980	4980	0
124	20241112	183800	4950255	4980	4980	4980	4980	0
125	20241112	183700	4950255	4980	4980	4980	4980	0
126	20241112	183600	4950255	4980	4980	4980	4980	0
127	20241112	183500	4950255	4980	4980	4980	4980	0
128	20241112	183400	4950255	4980	4980	4980	4980	0
129	20241112	183300	4950255	4980	4980	4980	4980	0
130	20241112	183200	4950255	4980	4980	4980	4980	0
131	20241112	183100	4950255	4980	4980	4980	4980	0
132	20241112	183000	4950255	4980	4980	4980	4980	0
133	20241112	182900	4950255	4980	4980	4980	4980	0
134	20241112	182800	4950255	4980	4980	4980	4980	0
135	20241112	182700	4950255	4980	4980	4980	4980	0
136	20241112	182600	4950255	4980	4980	4980	4980	0
137	20241112	182500	4950255	4980	4980	4980	4980	0
138	20241112	182400	4950255	4980	4980	4980	4980	0
139	20241112	182300	4950255	4980	4980	4980	4980	0
140	20241112	182200	4950255	4980	4980	4980	4980	0
141	20241112	182100	4950255	4980	4980	4980	4980	0
142	20241112	182000	4950255	4980	4980	4980	4980	0
143	20241112	181900	4950255	4980	4980	4980	4980	0
144	20241112	181800	4950255	4980	4980	4980	4980	0
145	20241112	181700	4950255	4980	4980	4980	4980	0
146	20241112	181600	4950255	4980	4980	4980	4980	0
147	20241112	181500	4950255	4980	4980	4980	4980	0
148	20241112	181400	4950255	4980	4980	4980	4980	0
149	20241112	181300	4950255	4980	4980	4980	4980	0
150	20241112	181200	4950255	4980	4980	4980	4980	0
151	20241112	181100	4950255	4980	4980	4980	4980	0
152	20241112	181000	4950255	4980	4980	4980	4980	1
153	20241112	180900	4950255	4980	4980	4980	4980	0
154	20241112	180800	4950255	4980	4980	4980	4980	0
155	20241112	180700	4950255	4980	4980	4980	4980	0
156	20241112	180600	4950255	4980	4980	4980	4980	0
157	20241112	180500	4950255	4980	4980	4980	4980	0
158	20241112	180400	4950255	4980	4980	4980	4980	0
159	20241112	180300	4950255	4980	4980	4980	4980	0
160	20241112	180200	4950255	4980	4980	4980	4980	0
161	20241112	180100	4950255	4980	4980	4980	4980	0
162	20241112	180000	4950255	4980	4980	4980	4980	0
163	20241112	175900	4950255	4980	4980	4980	4980	0
164	20241112	175800	4950255	4980	4980	4980	4980	0
165	20241112	175700	4950255	4980	4980	4980	4980	0
166	20241112	175600	4950255	4980	4980	4980	4980	0
167	20241112	175500	4950255	4980	4980	4980	4980	0
168	20241112	175400	4950255	4980	4980	4980	4980	0
169	20241112	175300	4950255	4980	4980	4980	4980	0
170	20241112	175200	4950255	4980	4980	4980	4980	0
171	20241112	175100	4950255	4980	4980	4980	4980	0
172	20241112	175000	4950255	4980	4980	4980	4980	0
173	20241112	174900	4950255	4980	4980	4980	4980	0
174	20241112	174800	4950255	4980	4980	4980	4980	0
175	20241112	174700	4950255	4980	4980	4980	4980	0
176	20241112	174600	4950255	4980	4980	4980	4980	0
177	20241112	174500	4950255	4980	4980	4980	4980	0
178	20241112	174400	4950255	4980	4980	4980	4980	0
179	20241112	174300	4950255	4980	4980	4980	4980	0
180	20241112	174200	4950255	4980	4980	4980	4980	0
181	20241112	174100	4950255	4980	4980	4980	4980	0
182	20241112	174000	4950255	4980	4980	4980	4980	1
183	20241112	173900	4950255	4980	4980	4980	4980	0
184	20241112	173800	4950255	4980	4980	4980	4980	0
185	20241112	173700	4950255	4980	4980	4980	4980	0
186	20241112	173600	4950255	4980	4980	4980	4980	0
187	20241112	173500	4950255	4980	4980	4980	4980	0
188	20241112	173400	4950255	4980	4980	4980	4980	0
189	20241112	173300	4950255	4980	4980	4980	4980	0
190	20241112	173200	4950255	4980	4980	4980	4980	0
191	20241112	173100	4950255	4980	4980	4980	4980	0
192	20241112	173000	4950255	4980	4980	4980	4980	0
193	20241112	172900	4950255	4980	4980	4980	4980	0
194	20241112	172800	4950255	4980	4980	4980	4980	0
195	20241112	172700	4950255	4980	4980	4980	4980	0
196	20241112	172600	4950255	4980	4980	4980	4980	0
197	20241112	172500	4950255	4980	4980	4980	4980	0
198	20241112	172400	4950255	4980	4980	4980	4980	0
199	20241112	172300	4950255	4980	4980	4980	4980	0
200	20241112	172200	4950255	4980	4980	4980	4980	0
201	20241112	172100	4950255	4980	4980	4980	4980	0
202	20241112	172000	4950255	4980	4980	4980	4980	0
203	20241112	171900	4950255	4980	4980	4980	4980	0
204	20241112	171800	4950255	4980	4980	4980	4980	0
205	20241112	171700	4950255	4980	4980	4980	4980	0
206	20241112	171600	4950255	4980	4980	4980	4980	0
207	20241112	171500	4950255	4980	4980	4980	4980	0
208	20241112	171400	4950255	4980	4980	4980	4980	0
209	20241112	171300	4950255	4980	4980	4980	4980	0
210	20241112	171200	4950255	4980	4980	4980	4980	0
211	20241112	171100	4950255	4980	4980	4980	4980	0
212	20241112	171000	4950255	4980	4980	4980	4980	1
213	20241112	170900	4950255	4980	4980	4980	4980	0
214	20241112	170800	4950255	4980	4980	4980	4980	0
215	20241112	170700	4950255	4980	4980	4980	4980	0
216	20241112	170600	4950255	4980	4980	4980	4980	0
217	20241112	170500	4950255	4980	4980	4980	4980	0
218	20241112	170400	4950255	4980	4980	4980	4980	0
219	20241112	170300	4950255	4980	4980	4980	4980	0
220	20241112	170200	4950255	4980	4980	4980	4980	0
221	20241112	170100	4950255	4980	4980	4980	4980	0
222	20241112	170000	4950255	4980	4980	4980	4980	0
223	20241112	165900	4950255	4980	4980	4980	4980	0
224	20241112	165800	4950255	4980	4980	4980	4980	0
225	20241112	165700	4950255	4980	4980	4980	4980	0
226	20241112	165600	4950255	4980	4980	4980	4980	0
227	20241112	165500	4950255	4980	4980	4980	4980	0
228	20241112	165400	4950255	4980	4980	4980	4980	0
229	20241112	165300	4950255	4980	4980	4980	4980	0
230	20241112	165200	4950255	4980	4980	4980	4980	0
231	20241112	165100	4950255	4980	4980	4980	4980	0
232	20241112	165000	4950255	4980	4980	4980	4980	0
233	20241112	164900	4950255	4980	4980	4980	4980	0
234	20241112	164800	4950255	4980	4980	4980	4980	0
235	20241112	164700	4950255	4980	4980	4980	4980	0
236	20241112	164600	4950255	4980	4980	4980	4980	0
237	20241112	164500	4950255	4980	4980	4980	4980	0
238	20241112	164400	4950255	4980	4980	4980	4980	0
239	20241112	164300	4950255	4980	4980	4980	4980	0
240	20241112	164200	4950255	4980	4980	4980	4980	0
241	20241112	164100	4950255	4980	4980	4980	4980	0
242	20241112	164000	4950255	4980	4980	4980	4980	1
243	20241112	163900	4950255	4980	4980	4980	4980	0
244	20241112	163800	4950255	4980	4980	4980	4980	0
245	20241112	163700	4950255	4980	4980	4980	4980	0
246	20241112	163600	4950255	4980	4980	4980	4980	0
247	20241112	163500	4950255	4980	4980	4980	4980	0
248	20241112	163400	4950255	4980	4980	4980	4980	0
249	20241112	163300	4950255	4980	4980	4980	4980	0
250	20241112	163200	4950255	4980	4980	4980	4980	0
251	20241112	163100	4950255	4980	4980	4980	4980	0
252	20241112	163000	4950255	4980	4980	4980	4980	0
253	20241112	162900	4950255	4980	4980	4980	4980	0
254	20241112	162800	4950255	4980	4980	4980	4980	0
255	20241112	162700	4950255	4980	4980	4980	4980	0
256	20241112	162600	4950255	4980	4980	4980	4980	0
257	20241112	162500	4950255	4980	4980	4980	4980	0
258	20241112	162400	4950255	4980	4980	4980	4980	0
259	20241112	162300	4950255	4980	4980	4980	4980	0
260	20241112	162200	4950255	4980	4980	4980	4980	0
261	20241112	162100	4950255	4980	4980	4980	4980	0
262	20241112	162000	4950255	4980	4980	4980	4980	0
263	20241112	161900	4950255	4980	4980	4980	4980	0
264	20241112	161800	4950255	4980	4980	4980	4980	0
265	20241112	161700	4950255	4980	4980	4980	4980	0
266	20241112	161600	4950255	4980	4980	4980	4980	0
267	20241112	161500	4950255	4980	4980	4980	4980	0
268	20241112	161400	4950255	4980	4980	4980	4980	0
269	20241112	161300	4950255	4980	4980	4980	4980	0
270	20241112	161200	4950255	4980	4980	4980	4980	0
271	20241112	161100	4950255	4980	4980	4980	4980	0
272	20241112	161000	4950255	4980	4980	4980	4980	1
273	20241112	160900	4950255	4980	4980	4980	4980	0
274	20241112	160800	4950255	4980	4980	4980	4980	0
275	20241112	160700	4950255	4980	4980	4980	4980	0
276	20241112	160600	4950255	4980	4980	4980	4980	0
277	20241112	160500	4950255	4980	4980	4980	4980	0
278	20241112	160400	4950255	4980	4980	4980	4980	0
279	20241112	160300	4950255	4980	4980	4980	4980	0
280	20241112	160200	4950255	4980	4980	4980	4980	0
281	20241112	160100	4950255	4980	4980	4980	4980	0
282	20241112	160000	4950255	4980	4980	4980	4980	0
283	20241112	155900	4950255	4980	4980	4980	4980	0
284	20241112	155800	4950255	4980	4980	4980	4980	0
285	20241112	155700	4950255	4980	4980	4980	4980	0
286	20241112	155600	4950255	4980	4980	4980	4980	0
287	20241112	155500	4950255	4980	4980	4980	4980	0
288	20241112	155400	4950255	4980	4980	4980	4980	0
289	20241112	155300	4950255	4980	4980	4980	4980	0
290	20241112	155200	4950255	4980	4980	4980	4980	0
291	20241112	155100	4950255	4980	4980	4980	4980	0
292	20241112	155000	4950255	4980	4980	4980	4980	0
293	20241112	154900	4950255	4980	4980	4980	4980	0
294	20241112	154800	4950255	4980	4980	4980	4980	0
295	20241112	154700	4950255	4980	4980	4980	4980	0
296	20241112	154600	4950255	4980	4980	4980	4980	0
297	20241112	154500	4950255	4980	4980	4980	4980	0
298	20241112	154400	4950255	4980	4980	4980	4980	0
299	20241112	154300	4950255	4980	4980	4980	4980	0
300	20241112	154200	4950255	4980	4980	4980	4980	0
301	20241112	154100	4950255	4980	4980	4980	4980	0
302	20241112	154000	4950255	4980	4980	4980	4980	1
303	20241112	153900	4950255	4980	4980	4980	4980	0
304	20241112	153800	4950255	4980	4980	4980	4980	0
305	20241112	153700	4950255	4980	4980	4980	4980	0
306	20241112	153600	4950255	4980	4980	4980	4980	0
307	20241112	153500	4950255	4980	4980	4980	4980	0
308	20241112	153400	4950255	4980	4980	4980	4980	0
309	20241112	153300	4950255	4980	4980	4980	4980	0
310	20241112	153200	4950255	4980	4980	4980	4980	0
311	20241112	153100	4950255	4980	4980	4980	4980	0
312	20241112	153000	4950255	4980	4980	4980	4980	1
313	20241112	152900	4945275	4995	4995	4995	4995	0
314	20241112	152800	4945275	4995	4995	4995	4995	0
315	20241112	152700	4945275	4995	4995	4995	4995	0
316	20241112	152600	4945275	4995	4995	4995	4995	0
317	20241112	152500	4945275	4995	4995	4995	4995	0
318	20241112	152400	4945275	4995	4995	4995	4995	0
319	20241112	152300	4945275	4995	4995	4995	4995	0
320	20241112	152200	4945275	4995	4995	4995	4995	0
321	20241112	152100	4945275	4995	4995	4995	4995	0
322	20241112	152000	4945275	4995	4995	4995	4995	0
323	20241112	151900	4945275	4995	4995	4995	4995	0
324	20241112	151800	4945275	4995	4995	4995	4995	0
325	20241112	151700	4945275	4995	4995	4995	4995	0
326	20241112	151600	4945275	4995	4995	4995	4995	0
327	20241112	151500	4945275	4995	4995	4995	4995	0
328	20241112	151400	4945275	4995	4995	4995	4995	0
329	20241112	151300	4945275	4995	4995	4995	4995	0
330	20241112	151200	4945275	4995	4995	4995	4995	0
331	20241112	151100	4945275	4995	4995	4995	4995	0
332	20241112	151000	4945275	4995	4995	4995	4995	0
333	20241112	150900	4945275	4995	4995	4995	4995	0
334	20241112	150800	4945275	4995	4995	4995	4995	0
335	20241112	150700	4945275	4995	4995	4995	4995	0
336	20241112	150600	4945275	4995	4995	4995	4995	0
337	20241112	150500	4945275	4995	4995	4995	4995	0
338	20241112	150400	4945275	4995	4995	4995	4995	0
339	20241112	150300	4945275	4995	4800	4995	4800	238
340	20241112	150200	3800640	4800	4800	4800	4800	0
341	20241112	150100	3800640	4800	4800	4800	4800	0
342	20241112	150000	3800640	4800	4800	4800	4800	0
343	20241112	145900	3800640	4800	4800	4800	4800	0
344	20241112	145800	3800640	4800	4800	4800	4800	0
345	20241112	145700	3800640	4800	4800	4800	4800	0
346	20241112	145600	3800640	4800	4800	4800	4800	0
347	20241112	145500	3800640	4800	4690	4800	4690	33
348	20241112	145400	3645660	4690	4690	4690	4690	0
349	20241112	145300	3645660	4690	4690	4690	4690	0
350	20241112	145200	3645660	4690	4680	4690	4680	206
351	20241112	145100	2681560	4680	4680	4680	4680	0
352	20241112	145000	2681560	4680	4680	4680	4680	0
353	20241112	144900	2681560	4680	4680	4680	4680	0
354	20241112	144800	2681560	4680	4680	4680	4680	0
355	20241112	144700	2681560	4680	4680	4680	4680	0
356	20241112	144600	2681560	4680	4680	4680	4680	0
357	20241112	144500	2681560	4680	4680	4680	4680	0
358	20241112	144400	2681560	4680	4680	4680	4680	0
359	20241112	144300	2681560	4680	4680	4680	4680	0
360	20241112	144200	2681560	4680	4680	4680	4680	0
361	20241112	144100	2681560	4680	4680	4680	4680	0
362	20241112	144000	2681560	4680	4680	4680	4680	0
363	20241112	143900	2681560	4680	4680	4680	4680	0
364	20241112	143800	2681560	4680	4680	4680	4680	0
365	20241112	143700	2681560	4680	4680	4680	4680	0
366	20241112	143600	2681560	4680	4680	4680	4680	0
367	20241112	143500	2681560	4680	4680	4680	4680	0
368	20241112	143400	2681560	4680	4680	4680	4680	0
369	20241112	143300	2681560	4680	4680	4680	4680	0
370	20241112	143200	2681560	4680	4680	4680	4680	0
371	20241112	143100	2681560	4680	4680	4680	4680	0
372	20241112	143000	2681560	4680	4680	4680	4680	0
373	20241112	142900	2681560	4680	4680	4680	4680	0
374	20241112	142800	2681560	4680	4680	4680	4680	0
375	20241112	142700	2681560	4680	4680	4680	4680	0
376	20241112	142600	2681560	4680	4680	4680	4680	0
377	20241112	142500	2681560	4680	4680	4680	4680	0
378	20241112	142400	2681560	4680	4680	4680	4680	0
379	20241112	142300	2681560	4680	4680	4680	4680	0
380	20241112	142200	2681560	4680	4680	4680	4680	0
381	20241112	142100	2681560	4680	4680	4680	4680	0
382	20241112	142000	2681560	4680	4680	4680	4680	0
383	20241112	141900	2681560	4680	4680	4680	4680	0
384	20241112	141800	2681560	4680	4680	4680	4680	0
385	20241112	141700	2681560	4680	4680	4680	4680	0
386	20241112	141600	2681560	4680	4680	4680	4680	0
387	20241112	141500	2681560	4680	4680	4680	4680	0
388	20241112	141400	2681560	4680	4680	4680	4680	0
389	20241112	141300	2681560	4680	4680	4680	4680	0
390	20241112	141200	2681560	4680	4680	4680	4680	0
391	20241112	141100	2681560	4680	4680	4680	4680	1
392	20241112	141000	2676880	4680	4680	4680	4680	0
393	20241112	140900	2676880	4680	4680	4680	4680	0
394	20241112	140800	2676880	4680	4680	4680	4680	0
395	20241112	140700	2676880	4680	4680	4680	4680	0
396	20241112	140600	2676880	4680	4680	4680	4680	0
397	20241112	140500	2676880	4680	4680	4680	4680	0
398	20241112	140400	2676880	4680	4680	4680	4680	0
399	20241112	140300	2676880	4680	4680	4680	4680	0
400	20241112	140200	2676880	4680	4680	4680	4680	0
401	20241112	140100	2676880	4680	4680	4680	4680	0
402	20241112	140000	2676880	4680	4680	4680	4680	0
403	20241112	135900	2676880	4680	4680	4680	4680	0
404	20241112	135800	2676880	4680	4680	4680	4680	0
405	20241112	135700	2676880	4680	4680	4680	4680	0
406	20241112	135600	2676880	4680	4680	4680	4680	0
407	20241112	135500	2676880	4680	4680	4680	4680	0
408	20241112	135400	2676880	4680	4680	4680	4680	0
409	20241112	135300	2676880	4680	4680	4680	4680	0
410	20241112	135200	2676880	4680	4680	4680	4680	0
411	20241112	135100	2676880	4680	4680	4680	4680	0
412	20241112	135000	2676880	4680	4680	4680	4680	0
413	20241112	134900	2676880	4680	4680	4680	4680	0
414	20241112	134800	2676880	4680	4680	4680	4680	0
415	20241112	134700	2676880	4680	4680	4680	4680	0
416	20241112	134600	2676880	4680	4680	4680	4680	0
417	20241112	134500	2676880	4680	4680	4680	4680	0
418	20241112	134400	2676880	4680	4680	4680	4680	0
419	20241112	134300	2676880	4680	4680	4680	4680	0
420	20241112	134200	2676880	4680	4680	4680	4680	0
421	20241112	134100	2676880	4680	4680	4680	4680	0
422	20241112	134000	2676880	4680	4680	4680	4680	0
423	20241112	133900	2676880	4680	4680	4680	4680	0
424	20241112	133800	2676880	4680	4680	4680	4680	60
425	20241112	133700	2396080	4680	4680	4680	4680	0
426	20241112	133600	2396080	4680	4680	4680	4680	0
427	20241112	133500	2396080	4680	4680	4680	4680	0
428	20241112	133400	2396080	4680	4680	4680	4680	0
429	20241112	133300	2396080	4680	4680	4680	4680	0
430	20241112	133200	2396080	4680	4680	4680	4680	0
431	20241112	133100	2396080	4680	4680	4680	4680	0
432	20241112	133000	2396080	4680	4680	4680	4680	0
433	20241112	132900	2396080	4680	4680	4680	4680	0
434	20241112	132800	2396080	4680	4680	4680	4680	0
435	20241112	132700	2396080	4680	4680	4680	4680	0
436	20241112	132600	2396080	4680	4680	4680	4680	0
437	20241112	132500	2396080	4680	4680	4680	4680	0
438	20241112	132400	2396080	4680	4680	4680	4680	0
439	20241112	132300	2396080	4680	4680	4680	4680	0
440	20241112	132200	2396080	4680	4680	4680	4680	0
441	20241112	132100	2396080	4680	4680	4680	4680	0
442	20241112	132000	2396080	4680	4680	4680	4680	0
443	20241112	131900	2396080	4680	4680	4680	4680	0
444	20241112	131800	2396080	4680	4680	4680	4680	0
445	20241112	131700	2396080	4680	4680	4680	4680	0
446	20241112	131600	2396080	4680	4680	4680	4680	0
447	20241112	131500	2396080	4680	4680	4680	4680	0
448	20241112	131400	2396080	4680	4680	4680	4680	0
449	20241112	131300	2396080	4680	4680	4680	4680	0
450	20241112	131200	2396080	4680	4680	4680	4680	0
451	20241112	131100	2396080	4680	4680	4680	4680	0
452	20241112	131000	2396080	4680	4680	4680	4680	0
453	20241112	130900	2396080	4680	4680	4680	4680	0
454	20241112	130800	2396080	4680	4680	4680	4680	0
455	20241112	130700	2396080	4680	4680	4680	4680	0
456	20241112	130600	2396080	4680	4680	4680	4680	0
457	20241112	130500	2396080	4680	4680	4680	4680	0
458	20241112	130400	2396080	4680	4680	4680	4680	0
459	20241112	130300	2396080	4680	4680	4680	4680	0
460	20241112	130200	2396080	4680	4680	4680	4680	0
461	20241112	130100	2396080	4680	4680	4680	4680	0
462	20241112	130000	2396080	4680	4680	4680	4680	0
463	20241112	125900	2396080	4680	4680	4680	4680	0
464	20241112	125800	2396080	4680	4680	4680	4680	0
465	20241112	125700	2396080	4680	4680	4680	4680	0
466	20241112	125600	2396080	4680	4680	4680	4680	0
467	20241112	125500	2396080	4680	4680	4680	4680	0
468	20241112	125400	2396080	4680	4680	4680	4680	0
469	20241112	125300	2396080	4680	4680	4680	4680	0
470	20241112	125200	2396080	4680	4680	4680	4680	0
471	20241112	125100	2396080	4680	4680	4680	4680	0
472	20241112	125000	2396080	4680	4680	4680	4680	0
473	20241112	124900	2396080	4680	4680	4680	4680	0
474	20241112	124800	2396080	4680	4680	4680	4680	0
475	20241112	124700	2396080	4680	4680	4680	4680	0
476	20241112	124600	2396080	4680	4680	4680	4680	0
477	20241112	124500	2396080	4680	4680	4680	4680	0
478	20241112	124400	2396080	4680	4680	4680	4680	0
479	20241112	124300	2396080	4680	4680	4680	4680	0
480	20241112	124200	2396080	4680	4680	4680	4680	0
481	20241112	124100	2396080	4680	4680	4680	4680	0
482	20241112	124000	2396080	4680	4680	4680	4680	0
483	20241112	123900	2396080	4680	4680	4680	4680	0
484	20241112	123800	2396080	4680	4680	4680	4680	0
485	20241112	123700	2396080	4680	4680	4680	4680	0
486	20241112	123600	2396080	4680	4680	4680	4680	0
487	20241112	123500	2396080	4680	4680	4680	4680	0
488	20241112	123400	2396080	4680	4680	4680	4680	0
489	20241112	123300	2396080	4680	4680	4680	4680	0
490	20241112	123200	2396080	4680	4680	4680	4680	0
491	20241112	123100	2396080	4680	4680	4680	4680	0
492	20241112	123000	2396080	4680	4680	4680	4680	0
493	20241112	122900	2396080	4680	4680	4680	4680	0
494	20241112	122800	2396080	4680	4680	4680	4680	0
495	20241112	122700	2396080	4680	4680	4680	4680	0
496	20241112	122600	2396080	4680	4680	4680	4680	0
497	20241112	122500	2396080	4680	4680	4680	4680	0
498	20241112	122400	2396080	4680	4680	4680	4680	0
499	20241112	122300	2396080	4680	4680	4680	4680	0
500	20241112	122200	2396080	4680	4680	4680	4680	0
501	20241112	122100	2396080	4680	4680	4680	4680	0
502	20241112	122000	2396080	4680	4680	4680	4680	0
503	20241112	121900	2396080	4680	4680	4680	4680	0
504	20241112	121800	2396080	4680	4680	4680	4680	0
505	20241112	121700	2396080	4680	4680	4680	4680	0
506	20241112	121600	2396080	4680	4680	4680	4680	0
507	20241112	121500	2396080	4680	4680	4680	4680	0
508	20241112	121400	2396080	4680	4680	4680	4680	0
509	20241112	121300	2396080	4680	4680	4680	4680	0
510	20241112	121200	2396080	4680	4680	4680	4680	0
511	20241112	121100	2396080	4680	4680	4680	4680	0
512	20241112	121000	2396080	4680	4680	4680	4680	0
513	20241112	120900	2396080	4680	4680	4680	4680	0
514	20241112	120800	2396080	4680	4680	4680	4680	0
515	20241112	120700	2396080	4680	4680	4680	4680	0
516	20241112	120600	2396080	4680	4680	4680	4680	0
517	20241112	120500	2396080	4680	4680	4680	4680	0
518	20241112	120400	2396080	4680	4680	4680	4680	0
519	20241112	120300	2396080	4680	4680	4680	4680	0
520	20241112	120200	2396080	4680	4680	4680	4680	0
521	20241112	120100	2396080	4680	4680	4680	4680	0
522	20241112	120000	2396080	4680	4680	4680	4680	0
523	20241112	115900	2396080	4680	4680	4680	4680	0
524	20241112	115800	2396080	4680	4680	4680	4680	0
525	20241112	115700	2396080	4680	4680	4680	4680	0
526	20241112	115600	2396080	4680	4680	4680	4680	0
527	20241112	115500	2396080	4680	4680	4680	4680	0
528	20241112	115400	2396080	4680	4680	4680	4680	0
529	20241112	115300	2396080	4680	4680	4680	4680	0
530	20241112	115200	2396080	4680	4680	4680	4680	0
531	20241112	115100	2396080	4680	4680	4680	4680	0
532	20241112	115000	2396080	4680	4680	4680	4680	0
533	20241112	114900	2396080	4680	4680	4680	4680	0
534	20241112	114800	2396080	4680	4680	4680	4680	0
535	20241112	114700	2396080	4680	4680	4680	4680	0
536	20241112	114600	2396080	4680	4680	4680	4680	0
537	20241112	114500	2396080	4680	4680	4680	4680	0
538	20241112	114400	2396080	4680	4680	4680	4680	0
539	20241112	114300	2396080	4680	4680	4680	4680	0
540	20241112	114200	2396080	4680	4680	4680	4680	0
541	20241112	114100	2396080	4680	4680	4680	4680	0
542	20241112	114000	2396080	4680	4680	4680	4680	0
543	20241112	113900	2396080	4680	4680	4680	4680	0
544	20241112	113800	2396080	4680	4680	4680	4680	0
545	20241112	113700	2396080	4680	4680	4680	4680	0
546	20241112	113600	2396080	4680	4680	4680	4680	0
547	20241112	113500	2396080	4680	4680	4680	4680	0
548	20241112	113400	2396080	4680	4680	4680	4680	0
549	20241112	113300	2396080	4680	4680	4680	4680	0
550	20241112	113200	2396080	4680	4680	4680	4680	0
551	20241112	113100	2396080	4680	4680	4680	4680	0
552	20241112	113000	2396080	4680	4680	4680	4680	0
553	20241112	112900	2396080	4680	4680	4680	4680	0
554	20241112	112800	2396080	4680	4680	4680	4680	0
555	20241112	112700	2396080	4680	4680	4680	4680	0
556	20241112	112600	2396080	4680	4680	4680	4680	0
557	20241112	112500	2396080	4680	4680	4680	4680	0
558	20241112	112400	2396080	4680	4680	4680	4680	1
559	20241112	112300	2391400	4525	4525	4525	4525	0
560	20241112	112200	2391400	4525	4525	4525	4525	0
561	20241112	112100	2391400	4525	4525	4525	4525	0
562	20241112	112000	2391400	4525	4525	4525	4525	0
563	20241112	111900	2391400	4525	4525	4525	4525	0
564	20241112	111800	2391400	4525	4525	4525	4525	0
565	20241112	111700	2391400	4525	4525	4525	4525	0
566	20241112	111600	2391400	4525	4525	4525	4525	0
567	20241112	111500	2391400	4525	4525	4525	4525	0
568	20241112	111400	2391400	4525	4525	4525	4525	0
569	20241112	111300	2391400	4525	4525	4525	4525	0
570	20241112	111200	2391400	4525	4525	4525	4525	0
571	20241112	111100	2391400	4525	4525	4525	4525	0
572	20241112	111000	2391400	4525	4525	4525	4525	0
573	20241112	110900	2391400	4525	4525	4525	4525	0
574	20241112	110800	2391400	4525	4525	4525	4525	0
575	20241112	110700	2391400	4525	4525	4525	4525	0
576	20241112	110600	2391400	4525	4525	4525	4525	0
577	20241112	110500	2391400	4525	4525	4525	4525	0
578	20241112	110400	2391400	4525	4525	4525	4525	0
579	20241112	110300	2391400	4525	4525	4525	4525	0
580	20241112	110200	2391400	4525	4525	4525	4525	0
581	20241112	110100	2391400	4525	4525	4525	4525	0
582	20241112	110000	2391400	4525	4525	4525	4525	0
583	20241112	105900	2391400	4525	4525	4525	4525	0
584	20241112	105800	2391400	4525	4525	4525	4525	0
585	20241112	105700	2391400	4525	4525	4525	4525	0
586	20241112	105600	2391400	4525	4525	4525	4525	0
587	20241112	105500	2391400	4525	4525	4525	4525	0
588	20241112	105400	2391400	4525	4525	4525	4525	0
589	20241112	105300	2391400	4525	4525	4525	4525	0
590	20241112	105200	2391400	4525	4525	4525	4525	0
591	20241112	105100	2391400	4525	4525	4525	4525	0
592	20241112	105000	2391400	4525	4525	4525	4525	0
593	20241112	104900	2391400	4525	4525	4525	4525	0
594	20241112	104800	2391400	4525	4525	4525	4525	0
595	20241112	104700	2391400	4525	4525	4525	4525	0
596	20241112	104600	2391400	4525	4525	4525	4525	0
597	20241112	104500	2391400	4525	4525	4525	4525	0
598	20241112	104400	2391400	4525	4525	4525	4525	0
599	20241112	104300	2391400	4525	4525	4525	4525	0
600	20241112	104200	2391400	4525	4525	4525	4525	0
601	20241112	104100	2391400	4525	4525	4525	4525	0
602	20241112	104000	2391400	4525	4525	4525	4525	0
603	20241112	103900	2391400	4525	4525	4525	4525	0
604	20241112	103800	2391400	4525	4525	4525	4525	0
605	20241112	103700	2391400	4525	4525	4525	4525	0
606	20241112	103600	2391400	4525	4525	4525	4525	0
607	20241112	103500	2391400	4525	4525	4525	4525	0
608	20241112	103400	2391400	4525	4525	4525	4525	0
609	20241112	103300	2391400	4525	4525	4525	4525	0
610	20241112	103200	2391400	4525	4525	4525	4525	0
611	20241112	103100	2391400	4525	4525	4525	4525	0
612	20241112	103000	2391400	4525	4525	4525	4525	0
613	20241112	102900	2391400	4525	4525	4525	4525	0
614	20241112	102800	2391400	4525	4525	4525	4525	0
615	20241112	102700	2391400	4525	4525	4525	4525	0
616	20241112	102600	2391400	4525	4525	4525	4525	0
617	20241112	102500	2391400	4525	4525	4525	4525	0
618	20241112	102400	2391400	4525	4525	4525	4525	50
619	20241112	102300	2165150	4690	4690	4690	4690	0
620	20241112	102200	2165150	4690	4690	4690	4690	0
621	20241112	102100	2165150	4690	4690	4690	4690	0
622	20241112	102000	2165150	4690	4690	4690	4690	0
623	20241112	101900	2165150	4690	4690	4690	4690	0
624	20241112	101800	2165150	4690	4690	4690	4690	0
625	20241112	101700	2165150	4690	4690	4690	4690	0
626	20241112	101600	2165150	4690	4690	4690	4690	0
627	20241112	101500	2165150	4690	4685	4690	4685	140
628	20241112	101400	1509245	4690	4690	4690	4690	0
629	20241112	101300	1509245	4690	4690	4690	4690	0
630	20241112	101200	1509245	4690	4690	4690	4690	0
631	20241112	101100	1509245	4690	4690	4690	4690	0
632	20241112	101000	1509245	4690	4690	4690	4690	0
633	20241112	100900	1509245	4690	4690	4690	4690	0
634	20241112	100800	1509245	4690	4690	4690	4690	0
635	20241112	100700	1509245	4690	4690	4690	4690	0
636	20241112	100600	1509245	4690	4685	4690	4685	319
637	20241112	100500	13780	4685	4685	4685	4685	0
638	20241112	100400	13780	4685	4685	4685	4685	0
639	20241112	100300	13780	4685	4685	4685	4685	0
640	20241112	100200	13780	4685	4685	4685	4685	0
641	20241112	100100	13780	4685	4685	4685	4685	0
642	20241112	100000	13780	4685	4685	4685	4685	0
643	20241112	095900	13780	4685	4685	4685	4685	0
644	20241112	095800	13780	4685	4685	4685	4685	0
645	20241112	095700	13780	4685	4685	4685	4685	0
646	20241112	095600	13780	4685	4685	4685	4685	0
647	20241112	095500	13780	4685	4685	4685	4685	0
648	20241112	095400	13780	4685	4685	4685	4685	0
649	20241112	095300	13780	4685	4685	4685	4685	0
650	20241112	095200	13780	4685	4685	4685	4685	0
651	20241112	095100	13780	4685	4685	4685	4685	0
652	20241112	095000	13780	4685	4685	4685	4685	0
653	20241112	094900	13780	4685	4685	4685	4685	0
654	20241112	094800	13780	4685	4685	4685	4685	0
655	20241112	094700	13780	4685	4685	4685	4685	0
656	20241112	094600	13780	4685	4685	4685	4685	0
657	20241112	094500	13780	4685	4685	4685	4685	0
658	20241112	094400	13780	4685	4685	4685	4685	0
659	20241112	094300	13780	4685	4685	4685	4685	0
660	20241112	094200	13780	4685	4685	4685	4685	0
661	20241112	094100	13780	4685	4685	4685	4685	0
662	20241112	094000	13780	4685	4685	4685	4685	0
663	20241112	093900	13780	4685	4685	4685	4685	0
664	20241112	093800	13780	4685	4685	4685	4685	0
665	20241112	093700	13780	4685	4685	4685	4685	0
666	20241112	093600	13780	4685	4685	4685	4685	0
667	20241112	093500	13780	4685	4685	4685	4685	0
668	20241112	093400	13780	4685	4685	4685	4685	0
669	20241112	093300	13780	4685	4685	4685	4685	0
670	20241112	093200	13780	4685	4685	4685	4685	0
671	20241112	093100	13780	4685	4685	4685	4685	0
672	20241112	093000	13780	4685	4685	4685	4685	0
673	20241112	092900	13780	4685	4685	4685	4685	0
674	20241112	092800	13780	4685	4685	4685	4685	0
675	20241112	092700	13780	4685	4685	4685	4685	0
676	20241112	092600	13780	4685	4685	4685	4685	0
677	20241112	092500	13780	4685	4685	4685	4685	0
678	20241112	092400	13780	4685	4685	4685	4685	0
679	20241112	092300	13780	4685	4685	4685	4685	0
680	20241112	092200	13780	4685	4685	4685	4685	0
681	20241112	092100	13780	4685	4685	4685	4685	0
682	20241112	092000	13780	4685	4685	4685	4685	0
683	20241112	091900	13780	4685	4685	4685	4685	0
684	20241112	091800	13780	4685	4685	4685	4685	0
685	20241112	091700	13780	4685	4685	4685	4685	0
686	20241112	091600	13780	4685	4685	4685	4685	0
687	20241112	091500	13780	4685	4685	4685	4685	0
688	20241112	091400	13780	4685	4685	4685	4685	0
689	20241112	091300	13780	4685	4685	4685	4685	0
690	20241112	091200	13780	4685	4685	4685	4685	0
691	20241112	091100	13780	4685	4685	4685	4685	0
692	20241112	091000	13780	4685	4685	4685	4685	0
693	20241112	090900	13780	4685	4685	4685	4685	0
694	20241112	090800	13780	4685	4685	4685	4685	1
695	20241112	090700	9095	4690	4690	4690	4690	0
696	20241112	090600	9095	4690	4690	4690	4690	0
697	20241112	090500	9095	4690	4690	4690	4690	1
698	20241112	090400	4405	4405	4405	4405	4405	0
699	20241112	090300	4405	4405	4405	4405	4405	0
700	20241112	090200	4405	4405	4405	4405	4405	0
701	20241112	090100	4405	4405	4405	4405	4405	0
702	20241112	090000	4405	4405	4405	4405	4405	1