KissMeData/437780/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212900	116672495	2090	2090	2090	2090	1
3	20241113	212800	116672495	2090	2090	2090	2090	0
4	20241113	212700	116672495	2090	2090	2090	2090	0
5	20241113	212600	116672495	2090	2090	2090	2090	0
6	20241113	212500	116672495	2090	2090	2090	2090	0
7	20241113	212400	116672495	2090	2090	2090	2090	0
8	20241113	212300	116672495	2090	2090	2090	2090	0
9	20241113	212200	116672495	2090	2090	2090	2090	0
10	20241113	212100	116672495	2090	2090	2090	2090	0
11	20241113	212000	116672495	2090	2090	2090	2090	0
12	20241113	211900	116672495	2090	2090	2090	2090	0
13	20241113	211800	116672495	2090	2090	2090	2090	0
14	20241113	211700	116672495	2090	2090	2090	2090	0
15	20241113	211600	116672495	2090	2090	2090	2090	0
16	20241113	211500	116672495	2090	2090	2090	2090	0
17	20241113	211400	116672495	2090	2090	2090	2090	0
18	20241113	211300	116672495	2090	2090	2090	2090	0
19	20241113	211200	116672495	2090	2090	2090	2090	0
20	20241113	211100	116672495	2090	2090	2090	2090	0
21	20241113	211000	116672495	2090	2090	2090	2090	0
22	20241113	210900	116672495	2090	2090	2090	2090	0
23	20241113	210800	116672495	2090	2090	2090	2090	0
24	20241113	210700	116672495	2090	2090	2090	2090	0
25	20241113	210600	116672495	2090	2090	2090	2090	0
26	20241113	210500	116672495	2090	2090	2090	2090	0
27	20241113	210400	116672495	2090	2090	2090	2090	0
28	20241113	210300	116672495	2090	2090	2090	2090	0
29	20241113	210200	116672495	2090	2090	2090	2090	0
30	20241113	210100	116672495	2090	2090	2090	2090	0
31	20241113	210000	116672495	2090	2090	2090	2090	0
32	20241113	205900	116672495	2090	2090	2090	2090	1
33	20241113	205800	116672495	2090	2090	2090	2090	0
34	20241113	205700	116672495	2090	2090	2090	2090	0
35	20241113	205600	116672495	2090	2090	2090	2090	0
36	20241113	205500	116672495	2090	2090	2090	2090	0
37	20241113	205400	116672495	2090	2090	2090	2090	0
38	20241113	205300	116672495	2090	2090	2090	2090	0
39	20241113	205200	116672495	2090	2090	2090	2090	0
40	20241113	205100	116672495	2090	2090	2090	2090	0
41	20241113	205000	116672495	2090	2090	2090	2090	0
42	20241113	204900	116672495	2090	2090	2090	2090	0
43	20241113	204800	116672495	2090	2090	2090	2090	0
44	20241113	204700	116672495	2090	2090	2090	2090	0
45	20241113	204600	116672495	2090	2090	2090	2090	0
46	20241113	204500	116672495	2090	2090	2090	2090	0
47	20241113	204400	116672495	2090	2090	2090	2090	0
48	20241113	204300	116672495	2090	2090	2090	2090	0
49	20241113	204200	116672495	2090	2090	2090	2090	0
50	20241113	204100	116672495	2090	2090	2090	2090	0
51	20241113	204000	116672495	2090	2090	2090	2090	0
52	20241113	203900	116672495	2090	2090	2090	2090	0
53	20241113	203800	116672495	2090	2090	2090	2090	0
54	20241113	203700	116672495	2090	2090	2090	2090	0
55	20241113	203600	116672495	2090	2090	2090	2090	0
56	20241113	203500	116672495	2090	2090	2090	2090	0
57	20241113	203400	116672495	2090	2090	2090	2090	0
58	20241113	203300	116672495	2090	2090	2090	2090	0
59	20241113	203200	116672495	2090	2090	2090	2090	0
60	20241113	203100	116672495	2090	2090	2090	2090	0
61	20241113	203000	116672495	2090	2090	2090	2090	0
62	20241113	202900	116672495	2090	2090	2090	2090	1
63	20241113	202800	116672495	2090	2090	2090	2090	0
64	20241113	202700	116672495	2090	2090	2090	2090	0
65	20241113	202600	116672495	2090	2090	2090	2090	0
66	20241113	202500	116672495	2090	2090	2090	2090	0
67	20241113	202400	116672495	2090	2090	2090	2090	0
68	20241113	202300	116672495	2090	2090	2090	2090	0
69	20241113	202200	116672495	2090	2090	2090	2090	0
70	20241113	202100	116672495	2090	2090	2090	2090	0
71	20241113	202000	116672495	2090	2090	2090	2090	0
72	20241113	201900	116672495	2090	2090	2090	2090	0
73	20241113	201800	116672495	2090	2090	2090	2090	0
74	20241113	201700	116672495	2090	2090	2090	2090	0
75	20241113	201600	116672495	2090	2090	2090	2090	0
76	20241113	201500	116672495	2090	2090	2090	2090	0
77	20241113	201400	116672495	2090	2090	2090	2090	0
78	20241113	201300	116672495	2090	2090	2090	2090	0
79	20241113	201200	116672495	2090	2090	2090	2090	0
80	20241113	201100	116672495	2090	2090	2090	2090	0
81	20241113	201000	116672495	2090	2090	2090	2090	0
82	20241113	200900	116672495	2090	2090	2090	2090	0
83	20241113	200800	116672495	2090	2090	2090	2090	0
84	20241113	200700	116672495	2090	2090	2090	2090	0
85	20241113	200600	116672495	2090	2090	2090	2090	0
86	20241113	200500	116672495	2090	2090	2090	2090	0
87	20241113	200400	116672495	2090	2090	2090	2090	0
88	20241113	200300	116672495	2090	2090	2090	2090	0
89	20241113	200200	116672495	2090	2090	2090	2090	0
90	20241113	200100	116672495	2090	2090	2090	2090	0
91	20241113	200000	116672495	2090	2090	2090	2090	0
92	20241113	195900	116672495	2090	2090	2090	2090	1
93	20241113	195800	116672495	2090	2090	2090	2090	0
94	20241113	195700	116672495	2090	2090	2090	2090	0
95	20241113	195600	116672495	2090	2090	2090	2090	0
96	20241113	195500	116672495	2090	2090	2090	2090	0
97	20241113	195400	116672495	2090	2090	2090	2090	0
98	20241113	195300	116672495	2090	2090	2090	2090	0
99	20241113	195200	116672495	2090	2090	2090	2090	0
100	20241113	195100	116672495	2090	2090	2090	2090	0
101	20241113	195000	116672495	2090	2090	2090	2090	0
102	20241113	194900	116672495	2090	2090	2090	2090	0
103	20241113	194800	116672495	2090	2090	2090	2090	0
104	20241113	194700	116672495	2090	2090	2090	2090	0
105	20241113	194600	116672495	2090	2090	2090	2090	0
106	20241113	194500	116672495	2090	2090	2090	2090	0
107	20241113	194400	116672495	2090	2090	2090	2090	0
108	20241113	194300	116672495	2090	2090	2090	2090	0
109	20241113	194200	116672495	2090	2090	2090	2090	0
110	20241113	194100	116672495	2090	2090	2090	2090	0
111	20241113	194000	116672495	2090	2090	2090	2090	0
112	20241113	193900	116672495	2090	2090	2090	2090	0
113	20241113	193800	116672495	2090	2090	2090	2090	0
114	20241113	193700	116672495	2090	2090	2090	2090	0
115	20241113	193600	116672495	2090	2090	2090	2090	0
116	20241113	193500	116672495	2090	2090	2090	2090	0
117	20241113	193400	116672495	2090	2090	2090	2090	0
118	20241113	193300	116672495	2090	2090	2090	2090	0
119	20241113	193200	116672495	2090	2090	2090	2090	0
120	20241113	193100	116672495	2090	2090	2090	2090	0
121	20241113	193000	116672495	2090	2090	2090	2090	0
122	20241113	192900	116672495	2090	2090	2090	2090	1
123	20241113	192800	116672495	2090	2090	2090	2090	0
124	20241113	192700	116672495	2090	2090	2090	2090	0
125	20241113	192600	116672495	2090	2090	2090	2090	0
126	20241113	192500	116672495	2090	2090	2090	2090	0
127	20241113	192400	116672495	2090	2090	2090	2090	0
128	20241113	192300	116672495	2090	2090	2090	2090	0
129	20241113	192200	116672495	2090	2090	2090	2090	0
130	20241113	192100	116672495	2090	2090	2090	2090	0
131	20241113	192000	116672495	2090	2090	2090	2090	0
132	20241113	191900	116672495	2090	2090	2090	2090	0
133	20241113	191800	116672495	2090	2090	2090	2090	0
134	20241113	191700	116672495	2090	2090	2090	2090	0
135	20241113	191600	116672495	2090	2090	2090	2090	0
136	20241113	191500	116672495	2090	2090	2090	2090	0
137	20241113	191400	116672495	2090	2090	2090	2090	0
138	20241113	191300	116672495	2090	2090	2090	2090	0
139	20241113	191200	116672495	2090	2090	2090	2090	0
140	20241113	191100	116672495	2090	2090	2090	2090	0
141	20241113	191000	116672495	2090	2090	2090	2090	0
142	20241113	190900	116672495	2090	2090	2090	2090	0
143	20241113	190800	116672495	2090	2090	2090	2090	0
144	20241113	190700	116672495	2090	2090	2090	2090	0
145	20241113	190600	116672495	2090	2090	2090	2090	0
146	20241113	190500	116672495	2090	2090	2090	2090	0
147	20241113	190400	116672495	2090	2090	2090	2090	0
148	20241113	190300	116672495	2090	2090	2090	2090	0
149	20241113	190200	116672495	2090	2090	2090	2090	0
150	20241113	190100	116672495	2090	2090	2090	2090	0
151	20241113	190000	116672495	2090	2090	2090	2090	0
152	20241113	185900	116672495	2090	2090	2090	2090	1
153	20241113	185800	116672495	2090	2090	2090	2090	0
154	20241113	185700	116672495	2090	2090	2090	2090	0
155	20241113	185600	116672495	2090	2090	2090	2090	0
156	20241113	185500	116672495	2090	2090	2090	2090	0
157	20241113	185400	116672495	2090	2090	2090	2090	0
158	20241113	185300	116672495	2090	2090	2090	2090	0
159	20241113	185200	116672495	2090	2090	2090	2090	0
160	20241113	185100	116672495	2090	2090	2090	2090	0
161	20241113	185000	116672495	2090	2090	2090	2090	0
162	20241113	184900	116672495	2090	2090	2090	2090	0
163	20241113	184800	116672495	2090	2090	2090	2090	0
164	20241113	184700	116672495	2090	2090	2090	2090	0
165	20241113	184600	116672495	2090	2090	2090	2090	0
166	20241113	184500	116672495	2090	2090	2090	2090	0
167	20241113	184400	116672495	2090	2090	2090	2090	0
168	20241113	184300	116672495	2090	2090	2090	2090	0
169	20241113	184200	116672495	2090	2090	2090	2090	0
170	20241113	184100	116672495	2090	2090	2090	2090	0
171	20241113	184000	116672495	2090	2090	2090	2090	0
172	20241113	183900	116672495	2090	2090	2090	2090	0
173	20241113	183800	116672495	2090	2090	2090	2090	0
174	20241113	183700	116672495	2090	2090	2090	2090	0
175	20241113	183600	116672495	2090	2090	2090	2090	0
176	20241113	183500	116672495	2090	2090	2090	2090	0
177	20241113	183400	116672495	2090	2090	2090	2090	0
178	20241113	183300	116672495	2090	2090	2090	2090	0
179	20241113	183200	116672495	2090	2090	2090	2090	0
180	20241113	183100	116672495	2090	2090	2090	2090	0
181	20241113	183000	116672495	2090	2090	2090	2090	0
182	20241113	182900	116672495	2090	2090	2090	2090	1
183	20241113	182800	116672495	2090	2090	2090	2090	0
184	20241113	182700	116672495	2090	2090	2090	2090	0
185	20241113	182600	116672495	2090	2090	2090	2090	0
186	20241113	182500	116672495	2090	2090	2090	2090	0
187	20241113	182400	116672495	2090	2090	2090	2090	0
188	20241113	182300	116672495	2090	2090	2090	2090	0
189	20241113	182200	116672495	2090	2090	2090	2090	0
190	20241113	182100	116672495	2090	2090	2090	2090	0
191	20241113	182000	116672495	2090	2090	2090	2090	0
192	20241113	181900	116672495	2090	2090	2090	2090	0
193	20241113	181800	116672495	2090	2090	2090	2090	0
194	20241113	181700	116672495	2090	2090	2090	2090	0
195	20241113	181600	116672495	2090	2090	2090	2090	0
196	20241113	181500	116672495	2090	2090	2090	2090	0
197	20241113	181400	116672495	2090	2090	2090	2090	0
198	20241113	181300	116672495	2090	2090	2090	2090	0
199	20241113	181200	116672495	2090	2090	2090	2090	0
200	20241113	181100	116672495	2090	2090	2090	2090	0
201	20241113	181000	116672495	2090	2090	2090	2090	0
202	20241113	180900	116672495	2090	2090	2090	2090	0
203	20241113	180800	116672495	2090	2090	2090	2090	0
204	20241113	180700	116672495	2090	2090	2090	2090	0
205	20241113	180600	116672495	2090	2090	2090	2090	0
206	20241113	180500	116672495	2090	2090	2090	2090	0
207	20241113	180400	116672495	2090	2090	2090	2090	0
208	20241113	180300	116672495	2090	2090	2090	2090	0
209	20241113	180200	116672495	2090	2090	2090	2090	0
210	20241113	180100	116672495	2090	2090	2090	2090	0
211	20241113	180000	116672495	2090	2090	2090	2090	0
212	20241113	175900	116672495	2090	2090	2090	2090	1
213	20241113	175800	116672495	2090	2090	2090	2090	0
214	20241113	175700	116672495	2090	2090	2090	2090	0
215	20241113	175600	116672495	2090	2090	2090	2090	0
216	20241113	175500	116672495	2090	2090	2090	2090	0
217	20241113	175400	116672495	2090	2090	2090	2090	0
218	20241113	175300	116672495	2090	2090	2090	2090	0
219	20241113	175200	116672495	2090	2090	2090	2090	0
220	20241113	175100	116672495	2090	2090	2090	2090	0
221	20241113	175000	116672495	2090	2090	2090	2090	0
222	20241113	174900	116672495	2090	2090	2090	2090	0
223	20241113	174800	116672495	2090	2090	2090	2090	0
224	20241113	174700	116672495	2090	2090	2090	2090	0
225	20241113	174600	116672495	2090	2090	2090	2090	0
226	20241113	174500	116672495	2090	2090	2090	2090	0
227	20241113	174400	116672495	2090	2090	2090	2090	0
228	20241113	174300	116672495	2090	2090	2090	2090	0
229	20241113	174200	116672495	2090	2090	2090	2090	0
230	20241113	174100	116672495	2090	2090	2090	2090	0
231	20241113	174000	116672495	2090	2090	2090	2090	0
232	20241113	173900	116672495	2090	2090	2090	2090	0
233	20241113	173800	116672495	2090	2090	2090	2090	0
234	20241113	173700	116672495	2090	2090	2090	2090	0
235	20241113	173600	116672495	2090	2090	2090	2090	0
236	20241113	173500	116672495	2090	2090	2090	2090	0
237	20241113	173400	116672495	2090	2090	2090	2090	0
238	20241113	173300	116672495	2090	2090	2090	2090	0
239	20241113	173200	116672495	2090	2090	2090	2090	0
240	20241113	173100	116672495	2090	2090	2090	2090	0
241	20241113	173000	116672495	2090	2090	2090	2090	0
242	20241113	172900	116672495	2090	2090	2090	2090	1
243	20241113	172800	116672495	2090	2090	2090	2090	0
244	20241113	172700	116672495	2090	2090	2090	2090	0
245	20241113	172600	116672495	2090	2090	2090	2090	0
246	20241113	172500	116672495	2090	2090	2090	2090	0
247	20241113	172400	116672495	2090	2090	2090	2090	0
248	20241113	172300	116672495	2090	2090	2090	2090	0
249	20241113	172200	116672495	2090	2090	2090	2090	0
250	20241113	172100	116672495	2090	2090	2090	2090	0
251	20241113	172000	116672495	2090	2090	2090	2090	0
252	20241113	171900	116672495	2090	2090	2090	2090	0
253	20241113	171800	116672495	2090	2090	2090	2090	0
254	20241113	171700	116672495	2090	2090	2090	2090	0
255	20241113	171600	116672495	2090	2090	2090	2090	0
256	20241113	171500	116672495	2090	2090	2090	2090	0
257	20241113	171400	116672495	2090	2090	2090	2090	0
258	20241113	171300	116672495	2090	2090	2090	2090	0
259	20241113	171200	116672495	2090	2090	2090	2090	0
260	20241113	171100	116672495	2090	2090	2090	2090	0
261	20241113	171000	116672495	2090	2090	2090	2090	0
262	20241113	170900	116672495	2090	2090	2090	2090	0
263	20241113	170800	116672495	2090	2090	2090	2090	0
264	20241113	170700	116672495	2090	2090	2090	2090	0
265	20241113	170600	116672495	2090	2090	2090	2090	0
266	20241113	170500	116672495	2090	2090	2090	2090	0
267	20241113	170400	116672495	2090	2090	2090	2090	0
268	20241113	170300	116672495	2090	2090	2090	2090	0
269	20241113	170200	116672495	2090	2090	2090	2090	0
270	20241113	170100	116672495	2090	2090	2090	2090	0
271	20241113	170000	116672495	2090	2090	2090	2090	0
272	20241113	165900	116672495	2090	2090	2090	2090	1
273	20241113	165800	116672495	2090	2090	2090	2090	0
274	20241113	165700	116672495	2090	2090	2090	2090	0
275	20241113	165600	116672495	2090	2090	2090	2090	0
276	20241113	165500	116672495	2090	2090	2090	2090	0
277	20241113	165400	116672495	2090	2090	2090	2090	0
278	20241113	165300	116672495	2090	2090	2090	2090	0
279	20241113	165200	116672495	2090	2090	2090	2090	0
280	20241113	165100	116672495	2090	2090	2090	2090	0
281	20241113	165000	116672495	2090	2090	2090	2090	0
282	20241113	164900	116672495	2090	2090	2090	2090	0
283	20241113	164800	116672495	2090	2090	2090	2090	0
284	20241113	164700	116672495	2090	2090	2090	2090	0
285	20241113	164600	116672495	2090	2090	2090	2090	0
286	20241113	164500	116672495	2090	2090	2090	2090	0
287	20241113	164400	116672495	2090	2090	2090	2090	0
288	20241113	164300	116672495	2090	2090	2090	2090	0
289	20241113	164200	116672495	2090	2090	2090	2090	0
290	20241113	164100	116672495	2090	2090	2090	2090	0
291	20241113	164000	116672495	2090	2090	2090	2090	0
292	20241113	163900	116672495	2090	2090	2090	2090	0
293	20241113	163800	116672495	2090	2090	2090	2090	0
294	20241113	163700	116672495	2090	2090	2090	2090	0
295	20241113	163600	116672495	2090	2090	2090	2090	0
296	20241113	163500	116672495	2090	2090	2090	2090	0
297	20241113	163400	116672495	2090	2090	2090	2090	0
298	20241113	163300	116672495	2090	2090	2090	2090	0
299	20241113	163200	116672495	2090	2090	2090	2090	0
300	20241113	163100	116672495	2090	2090	2090	2090	0
301	20241113	163000	116672495	2090	2090	2090	2090	0
302	20241113	162900	116672495	2090	2090	2090	2090	1
303	20241113	162800	116672495	2090	2090	2090	2090	0
304	20241113	162700	116672495	2090	2090	2090	2090	0
305	20241113	162600	116672495	2090	2090	2090	2090	0
306	20241113	162500	116672495	2090	2090	2090	2090	0
307	20241113	162400	116672495	2090	2090	2090	2090	0
308	20241113	162300	116672495	2090	2090	2090	2090	0
309	20241113	162200	116672495	2090	2090	2090	2090	0
310	20241113	162100	116672495	2090	2090	2090	2090	0
311	20241113	162000	116672495	2090	2090	2090	2090	0
312	20241113	161900	116672495	2090	2090	2090	2090	0
313	20241113	161800	116672495	2090	2090	2090	2090	0
314	20241113	161700	116672495	2090	2090	2090	2090	0
315	20241113	161600	116672495	2090	2090	2090	2090	0
316	20241113	161500	116672495	2090	2090	2090	2090	0
317	20241113	161400	116672495	2090	2090	2090	2090	0
318	20241113	161300	116672495	2090	2090	2090	2090	0
319	20241113	161200	116672495	2090	2090	2090	2090	0
320	20241113	161100	116672495	2090	2090	2090	2090	0
321	20241113	161000	116672495	2090	2090	2090	2090	0
322	20241113	160900	116672495	2090	2090	2090	2090	0
323	20241113	160800	116672495	2090	2090	2090	2090	0
324	20241113	160700	116672495	2090	2090	2090	2090	0
325	20241113	160600	116672495	2090	2090	2090	2090	0
326	20241113	160500	116672495	2090	2090	2090	2090	0
327	20241113	160400	116672495	2090	2090	2090	2090	0
328	20241113	160300	116672495	2090	2090	2090	2090	0
329	20241113	160200	116672495	2090	2090	2090	2090	0
330	20241113	160100	116672495	2090	2090	2090	2090	0
331	20241113	160000	116672495	2090	2090	2090	2090	0
332	20241113	155900	116672495	2090	2090	2090	2090	1
333	20241113	155800	116672495	2090	2090	2090	2090	0
334	20241113	155700	116672495	2090	2090	2090	2090	0
335	20241113	155600	116672495	2090	2090	2090	2090	0
336	20241113	155500	116672495	2090	2090	2090	2090	0
337	20241113	155400	116672495	2090	2090	2090	2090	0
338	20241113	155300	116672495	2090	2090	2090	2090	0
339	20241113	155200	116672495	2090	2090	2090	2090	0
340	20241113	155100	116672495	2090	2090	2090	2090	0
341	20241113	155000	116672495	2090	2090	2090	2090	0
342	20241113	154900	116672495	2090	2090	2090	2090	0
343	20241113	154800	116672495	2090	2090	2090	2090	0
344	20241113	154700	116672495	2090	2090	2090	2090	0
345	20241113	154600	116672495	2090	2090	2090	2090	0
346	20241113	154500	116672495	2090	2090	2090	2090	0
347	20241113	154400	116672495	2090	2090	2090	2090	0
348	20241113	154300	116672495	2090	2090	2090	2090	0
349	20241113	154200	116672495	2090	2090	2090	2090	0
350	20241113	154100	116672495	2090	2090	2090	2090	0
351	20241113	154000	116672495	2090	2090	2090	2090	0
352	20241113	153900	116672495	2090	2090	2090	2090	0
353	20241113	153800	116672495	2090	2090	2090	2090	0
354	20241113	153700	116672495	2090	2090	2090	2090	0
355	20241113	153600	116672495	2090	2090	2090	2090	0
356	20241113	153500	116672495	2090	2090	2090	2090	0
357	20241113	153400	116672495	2090	2090	2090	2090	0
358	20241113	153300	116672495	2090	2090	2090	2090	0
359	20241113	153200	116672495	2090	2090	2090	2090	0
360	20241113	153100	116672495	2090	2090	2090	2090	0
361	20241113	153000	116672495	2090	2090	2090	2090	0
362	20241113	152900	116672495	2090	2090	2090	2090	0
363	20241113	152800	116672495	2090	2090	2090	2090	0
364	20241113	152700	116672495	2090	2090	2090	2090	0
365	20241113	152600	116672495	2090	2090	2090	2090	0
366	20241113	152500	116672495	2090	2090	2090	2090	0
367	20241113	152400	116672495	2090	2090	2090	2090	0
368	20241113	152300	116672495	2090	2090	2090	2090	0
369	20241113	152200	116672495	2090	2090	2090	2090	0
370	20241113	152100	116672495	2090	2090	2090	2090	0
371	20241113	152000	116672495	2090	2090	2090	2090	0
372	20241113	151900	116672495	2090	2090	2090	2090	0
373	20241113	151800	116672495	2090	2090	2090	2090	0
374	20241113	151700	116672495	2090	2090	2090	2090	0
375	20241113	151600	116672495	2090	2090	2090	2090	0
376	20241113	151500	116672495	2090	2090	2090	2090	0
377	20241113	151400	116672495	2090	2090	2090	2090	0
378	20241113	151300	116672495	2090	2090	2090	2090	0
379	20241113	151200	116672495	2090	2090	2090	2090	0
380	20241113	151100	116672495	2090	2090	2090	2090	0
381	20241113	151000	116672495	2090	2090	2090	2090	0
382	20241113	150900	116672495	2090	2090	2090	2090	0
383	20241113	150800	116672495	2090	2090	2090	2090	0
384	20241113	150700	116672495	2090	2090	2090	2090	0
385	20241113	150600	116672495	2090	2090	2090	2090	0
386	20241113	150500	116672495	2090	2090	2090	2090	0
387	20241113	150400	116672495	2090	2090	2090	2090	0
388	20241113	150300	116672495	2090	2090	2090	2090	0
389	20241113	150200	116672495	2090	2090	2090	2090	0
390	20241113	150100	116672495	2090	2090	2090	2090	0
391	20241113	150000	116672495	2090	2090	2090	2090	0
392	20241113	145900	116672495	2090	2090	2090	2090	0
393	20241113	145800	116672495	2090	2090	2090	2090	0
394	20241113	145700	116672495	2090	2090	2090	2090	0
395	20241113	145600	116672495	2090	2090	2090	2090	0
396	20241113	145500	116672495	2090	2090	2090	2090	0
397	20241113	145400	116672495	2090	2090	2090	2090	0
398	20241113	145300	116672495	2090	2090	2090	2090	0
399	20241113	145200	116672495	2090	2090	2090	2090	1
400	20241113	145100	116670405	2080	2080	2080	2080	0
401	20241113	145000	116670405	2080	2080	2080	2080	0
402	20241113	144900	116670405	2080	2080	2080	2080	0
403	20241113	144800	116670405	2080	2080	2080	2080	0
404	20241113	144700	116670405	2080	2080	2080	2080	0
405	20241113	144600	116670405	2080	2080	2080	2080	0
406	20241113	144500	116670405	2080	2080	2080	2080	0
407	20241113	144400	116670405	2080	2080	2080	2080	0
408	20241113	144300	116670405	2080	2080	2080	2080	0
409	20241113	144200	116670405	2080	2080	2080	2080	0
410	20241113	144100	116670405	2080	2080	2080	2080	0
411	20241113	144000	116670405	2080	2080	2080	2080	137
412	20241113	143900	116385445	2080	2080	2080	2080	0
413	20241113	143800	116385445	2080	2080	2080	2080	0
414	20241113	143700	116385445	2080	2080	2080	2080	0
415	20241113	143600	116385445	2080	2080	2080	2080	0
416	20241113	143500	116385445	2080	2080	2080	2080	0
417	20241113	143400	116385445	2080	2080	2080	2080	0
418	20241113	143300	116385445	2080	2080	2080	2080	36
419	20241113	143200	116310565	2080	2080	2080	2080	0
420	20241113	143100	116310565	2080	2080	2080	2080	0
421	20241113	143000	116310565	2080	2080	2080	2080	0
422	20241113	142900	116310565	2080	2080	2080	2080	0
423	20241113	142800	116310565	2080	2080	2080	2080	7
424	20241113	142700	116296005	2080	2080	2080	2080	0
425	20241113	142600	116296005	2080	2080	2080	2080	7
426	20241113	142500	116281445	2080	2080	2080	2080	0
427	20241113	142400	116281445	2080	2080	2080	2080	7
428	20241113	142300	116266885	2080	2080	2080	2080	7
429	20241113	142200	116252325	2080	2080	2080	2080	0
430	20241113	142100	116252325	2080	2080	2080	2080	7
431	20241113	142000	116237765	2080	2080	2080	2080	0
432	20241113	141900	116237765	2080	2080	2080	2080	7
433	20241113	141800	116223205	2080	2080	2080	2080	7
434	20241113	141700	116208645	2080	2080	2080	2080	0
435	20241113	141600	116208645	2080	2080	2080	2080	7
436	20241113	141500	116194085	2080	2080	2080	2080	7
437	20241113	141400	116179525	2080	2080	2080	2080	0
438	20241113	141300	116179525	2080	2080	2080	2080	7
439	20241113	141200	116164965	2080	2080	2080	2080	0
440	20241113	141100	116164965	2080	2080	2080	2080	7
441	20241113	141000	116150405	2080	2080	2080	2080	7
442	20241113	140900	116135845	2080	2080	2080	2080	0
443	20241113	140800	116135845	2080	2080	2080	2080	7
444	20241113	140700	116121285	2080	2080	2080	2080	0
445	20241113	140600	116121285	2080	2080	2080	2080	7
446	20241113	140500	116106725	2080	2080	2080	2080	7
447	20241113	140400	116092165	2080	2080	2080	2080	0
448	20241113	140300	116092165	2080	2080	2080	2080	7
449	20241113	140200	116077605	2080	2080	2080	2080	0
450	20241113	140100	116077605	2080	2080	2080	2080	7
451	20241113	140000	116063045	2080	2080	2080	2080	7
452	20241113	135900	116048485	2080	2080	2080	2080	0
453	20241113	135800	116048485	2080	2080	2080	2080	7
454	20241113	135700	116033925	2080	2080	2080	2080	0
455	20241113	135600	116033925	2080	2080	2080	2080	7
456	20241113	135500	116019365	2080	2080	2080	2080	7
457	20241113	135400	116004805	2080	2080	2080	2080	0
458	20241113	135300	116004805	2080	2080	2080	2080	7
459	20241113	135200	115990245	2080	2080	2080	2080	0
460	20241113	135100	115990245	2080	2080	2080	2080	7
461	20241113	135000	115975685	2080	2080	2080	2080	7
462	20241113	134900	115961125	2080	2080	2080	2080	0
463	20241113	134800	115961125	2080	2080	2080	2080	7
464	20241113	134700	115946565	2080	2080	2080	2080	0
465	20241113	134600	115946565	2080	2080	2080	2080	7
466	20241113	134500	115932005	2080	2080	2080	2080	7
467	20241113	134400	115917445	2080	2080	2080	2080	0
468	20241113	134300	115917445	2080	2080	2080	2080	7
469	20241113	134200	115902885	2080	2080	2080	2080	0
470	20241113	134100	115902885	2080	2080	2080	2080	7
471	20241113	134000	115888325	2080	2080	2080	2080	7
472	20241113	133900	115873765	2080	2080	2080	2080	0
473	20241113	133800	115873765	2080	2080	2080	2080	7
474	20241113	133700	115859205	2080	2080	2080	2080	0
475	20241113	133600	115859205	2080	2080	2080	2080	7
476	20241113	133500	115844645	2085	2085	2085	2085	0
477	20241113	133400	115844645	2085	2085	2085	2085	0
478	20241113	133300	115844645	2085	2085	2085	2085	0
479	20241113	133200	115844645	2085	2085	2085	2085	0
480	20241113	133100	115844645	2085	2085	2085	2085	0
481	20241113	133000	115844645	2085	2085	2085	2085	0
482	20241113	132900	115844645	2085	2085	2085	2085	1
483	20241113	132800	115842560	2080	2080	2080	2080	0
484	20241113	132700	115842560	2080	2080	2080	2080	0
485	20241113	132600	115842560	2080	2080	2080	2080	0
486	20241113	132500	115842560	2080	2080	2080	2080	0
487	20241113	132400	115842560	2080	2080	2080	2080	0
488	20241113	132300	115842560	2080	2080	2080	2080	0
489	20241113	132200	115842560	2080	2080	2080	2080	0
490	20241113	132100	115842560	2080	2080	2080	2080	0
491	20241113	132000	115842560	2080	2080	2080	2080	0
492	20241113	131900	115842560	2080	2080	2080	2080	0
493	20241113	131800	115842560	2080	2080	2080	2080	0
494	20241113	131700	115842560	2080	2080	2080	2080	0
495	20241113	131600	115842560	2080	2080	2080	2080	42
496	20241113	131500	115755200	2080	2080	2080	2080	0
497	20241113	131400	115755200	2080	2080	2080	2080	0
498	20241113	131300	115755200	2080	2080	2080	2080	0
499	20241113	131200	115755200	2080	2080	2080	2080	0
500	20241113	131100	115755200	2080	2080	2080	2080	0
501	20241113	131000	115755200	2080	2080	2080	2080	0
502	20241113	130900	115755200	2080	2080	2080	2080	0
503	20241113	130800	115755200	2080	2080	2080	2080	0
504	20241113	130700	115755200	2080	2080	2080	2080	0
505	20241113	130600	115755200	2080	2080	2080	2080	0
506	20241113	130500	115755200	2080	2080	2080	2080	0
507	20241113	130400	115755200	2080	2080	2080	2080	0
508	20241113	130300	115755200	2080	2080	2080	2080	0
509	20241113	130200	115755200	2080	2080	2080	2080	0
510	20241113	130100	115755200	2080	2080	2080	2080	0
511	20241113	130000	115755200	2080	2080	2080	2080	0
512	20241113	125900	115755200	2080	2080	2080	2080	0
513	20241113	125800	115755200	2080	2080	2080	2080	0
514	20241113	125700	115755200	2080	2080	2080	2080	0
515	20241113	125600	115755200	2080	2080	2080	2080	0
516	20241113	125500	115755200	2080	2080	2080	2080	0
517	20241113	125400	115755200	2080	2080	2080	2080	0
518	20241113	125300	115755200	2080	2080	2080	2080	0
519	20241113	125200	115755200	2080	2080	2080	2080	0
520	20241113	125100	115755200	2080	2080	2080	2080	0
521	20241113	125000	115755200	2080	2080	2080	2080	0
522	20241113	124900	115755200	2080	2080	2080	2080	0
523	20241113	124800	115755200	2080	2080	2080	2080	0
524	20241113	124700	115755200	2080	2080	2080	2080	0
525	20241113	124600	115755200	2080	2080	2080	2080	0
526	20241113	124500	115755200	2080	2080	2080	2080	0
527	20241113	124400	115755200	2080	2080	2080	2080	0
528	20241113	124300	115755200	2080	2080	2080	2080	0
529	20241113	124200	115755200	2080	2080	2080	2080	0
530	20241113	124100	115755200	2080	2080	2080	2080	0
531	20241113	124000	115755200	2080	2080	2080	2080	0
532	20241113	123900	115755200	2080	2080	2080	2080	0
533	20241113	123800	115755200	2080	2080	2080	2080	0
534	20241113	123700	115755200	2080	2080	2080	2080	0
535	20241113	123600	115755200	2080	2080	2080	2080	0
536	20241113	123500	115755200	2080	2080	2080	2080	0
537	20241113	123400	115755200	2080	2080	2080	2080	0
538	20241113	123300	115755200	2080	2080	2080	2080	0
539	20241113	123200	115755200	2080	2080	2080	2080	0
540	20241113	123100	115755200	2080	2080	2080	2080	0
541	20241113	123000	115755200	2080	2080	2080	2080	0
542	20241113	122900	115755200	2080	2080	2080	2080	0
543	20241113	122800	115755200	2080	2080	2080	2080	0
544	20241113	122700	115755200	2080	2080	2080	2080	0
545	20241113	122600	115755200	2080	2080	2080	2080	0
546	20241113	122500	115755200	2080	2080	2080	2080	0
547	20241113	122400	115755200	2080	2080	2080	2080	0
548	20241113	122300	115755200	2080	2080	2080	2080	0
549	20241113	122200	115755200	2080	2080	2080	2080	0
550	20241113	122100	115755200	2080	2080	2080	2080	0
551	20241113	122000	115755200	2080	2080	2080	2080	0
552	20241113	121900	115755200	2080	2080	2080	2080	0
553	20241113	121800	115755200	2080	2080	2080	2080	0
554	20241113	121700	115755200	2080	2080	2080	2080	0
555	20241113	121600	115755200	2080	2080	2080	2080	0
556	20241113	121500	115755200	2080	2080	2080	2080	0
557	20241113	121400	115755200	2080	2080	2080	2080	0
558	20241113	121300	115755200	2080	2080	2080	2080	0
559	20241113	121200	115755200	2080	2080	2080	2080	0
560	20241113	121100	115755200	2080	2080	2080	2080	0
561	20241113	121000	115755200	2080	2080	2080	2080	0
562	20241113	120900	115755200	2080	2080	2080	2080	0
563	20241113	120800	115755200	2080	2080	2080	2080	0
564	20241113	120700	115755200	2080	2080	2080	2080	0
565	20241113	120600	115755200	2080	2080	2080	2080	0
566	20241113	120500	115755200	2080	2080	2080	2080	0
567	20241113	120400	115755200	2080	2080	2080	2080	0
568	20241113	120300	115755200	2080	2080	2080	2080	0
569	20241113	120200	115755200	2080	2080	2080	2080	0
570	20241113	120100	115755200	2080	2080	2080	2080	0
571	20241113	120000	115755200	2080	2080	2080	2080	0
572	20241113	115900	115755200	2080	2080	2080	2080	0
573	20241113	115800	115755200	2080	2080	2080	2080	0
574	20241113	115700	115755200	2080	2080	2080	2080	0
575	20241113	115600	115755200	2080	2080	2080	2080	0
576	20241113	115500	115755200	2080	2080	2080	2080	0
577	20241113	115400	115755200	2080	2080	2080	2080	0
578	20241113	115300	115755200	2080	2080	2080	2080	0
579	20241113	115200	115755200	2080	2080	2080	2080	0
580	20241113	115100	115755200	2080	2080	2080	2080	0
581	20241113	115000	115755200	2080	2080	2080	2080	0
582	20241113	114900	115755200	2080	2080	2080	2080	0
583	20241113	114800	115755200	2080	2080	2080	2080	0
584	20241113	114700	115755200	2080	2080	2080	2080	0
585	20241113	114600	115755200	2080	2080	2080	2080	0
586	20241113	114500	115755200	2080	2080	2080	2080	2399
587	20241113	114400	110765280	2080	2085	2085	2080	47601
588	20241113	114300	11744815	2085	2085	2085	2085	0
589	20241113	114200	11744815	2085	2085	2085	2085	0
590	20241113	114100	11744815	2085	2085	2085	2085	0
591	20241113	114000	11744815	2085	2085	2085	2085	0
592	20241113	113900	11744815	2085	2085	2085	2085	0
593	20241113	113800	11744815	2085	2085	2085	2085	0
594	20241113	113700	11744815	2085	2085	2085	2085	0
595	20241113	113600	11744815	2085	2085	2085	2085	84
596	20241113	113500	11569675	2085	2085	2085	2085	0
597	20241113	113400	11569675	2085	2085	2085	2085	0
598	20241113	113300	11569675	2085	2085	2085	2085	0
599	20241113	113200	11569675	2085	2085	2085	2085	0
600	20241113	113100	11569675	2085	2090	2090	2085	2344
601	20241113	113000	6672885	2090	2090	2090	2090	0
602	20241113	112900	6672885	2090	2090	2090	2090	0
603	20241113	112800	6672885	2090	2090	2090	2090	0
604	20241113	112700	6672885	2090	2090	2090	2090	0
605	20241113	112600	6672885	2090	2090	2090	2090	0
606	20241113	112500	6672885	2090	2090	2090	2090	0
607	20241113	112400	6672885	2090	2090	2090	2090	0
608	20241113	112300	6672885	2090	2090	2090	2090	0
609	20241113	112200	6672885	2090	2090	2090	2090	0
610	20241113	112100	6672885	2090	2090	2090	2090	0
611	20241113	112000	6672885	2090	2090	2090	2090	0
612	20241113	111900	6672885	2090	2090	2090	2090	0
613	20241113	111800	6672885	2090	2090	2090	2090	0
614	20241113	111700	6672885	2090	2090	2090	2090	0
615	20241113	111600	6672885	2090	2090	2090	2090	0
616	20241113	111500	6672885	2090	2090	2090	2090	0
617	20241113	111400	6672885	2090	2090	2090	2090	0
618	20241113	111300	6672885	2090	2090	2090	2090	0
619	20241113	111200	6672885	2090	2090	2090	2090	0
620	20241113	111100	6672885	2090	2090	2090	2090	0
621	20241113	111000	6672885	2090	2090	2090	2090	0
622	20241113	110900	6672885	2090	2090	2090	2090	0
623	20241113	110800	6672885	2090	2090	2090	2090	0
624	20241113	110700	6672885	2090	2090	2090	2090	0
625	20241113	110600	6672885	2090	2090	2090	2090	0
626	20241113	110500	6672885	2090	2090	2090	2090	0
627	20241113	110400	6672885	2090	2090	2090	2090	0
628	20241113	110300	6672885	2090	2090	2090	2090	0
629	20241113	110200	6672885	2090	2090	2090	2090	0
630	20241113	110100	6672885	2090	2090	2090	2090	0
631	20241113	110000	6672885	2090	2090	2090	2090	0
632	20241113	105900	6672885	2090	2090	2090	2090	0
633	20241113	105800	6672885	2090	2090	2090	2090	0
634	20241113	105700	6672885	2090	2090	2090	2090	0
635	20241113	105600	6672885	2090	2090	2090	2090	0
636	20241113	105500	6672885	2090	2090	2090	2090	0
637	20241113	105400	6672885	2090	2090	2090	2090	0
638	20241113	105300	6672885	2090	2090	2090	2090	0
639	20241113	105200	6672885	2090	2090	2090	2090	0
640	20241113	105100	6672885	2090	2090	2090	2090	0
641	20241113	105000	6672885	2090	2090	2090	2090	0
642	20241113	104900	6672885	2090	2090	2090	2090	0
643	20241113	104800	6672885	2090	2090	2090	2090	0
644	20241113	104700	6672885	2090	2090	2090	2090	0
645	20241113	104600	6672885	2090	2090	2090	2090	0
646	20241113	104500	6672885	2090	2090	2090	2090	0
647	20241113	104400	6672885	2090	2090	2090	2090	0
648	20241113	104300	6672885	2090	2090	2090	2090	0
649	20241113	104200	6672885	2090	2090	2090	2090	0
650	20241113	104100	6672885	2090	2090	2090	2090	0
651	20241113	104000	6672885	2090	2090	2090	2090	0
652	20241113	103900	6672885	2090	2090	2090	2090	0
653	20241113	103800	6672885	2090	2090	2090	2090	0
654	20241113	103700	6672885	2090	2090	2090	2090	0
655	20241113	103600	6672885	2090	2090	2090	2090	0
656	20241113	103500	6672885	2090	2090	2090	2090	0
657	20241113	103400	6672885	2090	2090	2090	2090	0
658	20241113	103300	6672885	2090	2090	2090	2090	0
659	20241113	103200	6672885	2090	2090	2090	2090	0
660	20241113	103100	6672885	2090	2090	2090	2090	0
661	20241113	103000	6672885	2090	2090	2090	2090	0
662	20241113	102900	6672885	2090	2090	2090	2090	0
663	20241113	102800	6672885	2090	2090	2090	2090	0
664	20241113	102700	6672885	2090	2090	2090	2090	0
665	20241113	102600	6672885	2090	2090	2090	2090	0
666	20241113	102500	6672885	2090	2090	2090	2090	0
667	20241113	102400	6672885	2090	2090	2090	2090	0
668	20241113	102300	6672885	2090	2090	2090	2090	0
669	20241113	102200	6672885	2090	2090	2090	2090	0
670	20241113	102100	6672885	2090	2090	2090	2090	0
671	20241113	102000	6672885	2090	2090	2090	2090	0
672	20241113	101900	6672885	2090	2090	2090	2090	20
673	20241113	101800	6631085	2090	2090	2090	2090	0
674	20241113	101700	6631085	2090	2090	2090	2090	0
675	20241113	101600	6631085	2090	2090	2090	2090	0
676	20241113	101500	6631085	2090	2090	2090	2090	0
677	20241113	101400	6631085	2090	2090	2090	2090	0
678	20241113	101300	6631085	2090	2090	2090	2090	20
679	20241113	101200	6589285	2090	2090	2090	2090	0
680	20241113	101100	6589285	2090	2090	2090	2090	0
681	20241113	101000	6589285	2090	2090	2090	2090	0
682	20241113	100900	6589285	2090	2090	2090	2090	0
683	20241113	100800	6589285	2090	2090	2090	2090	0
684	20241113	100700	6589285	2090	2090	2090	2090	0
685	20241113	100600	6589285	2090	2090	2090	2090	0
686	20241113	100500	6589285	2090	2090	2090	2090	0
687	20241113	100400	6589285	2090	2090	2090	2090	0
688	20241113	100300	6589285	2090	2090	2090	2090	0
689	20241113	100200	6589285	2090	2090	2090	2090	0
690	20241113	100100	6589285	2090	2090	2090	2090	0
691	20241113	100000	6589285	2090	2090	2090	2090	0
692	20241113	095900	6589285	2090	2090	2090	2090	0
693	20241113	095800	6589285	2090	2090	2090	2090	451
694	20241113	095700	5646695	2090	2090	2090	2090	0
695	20241113	095600	5646695	2090	2090	2090	2090	0
696	20241113	095500	5646695	2090	2090	2090	2090	0
697	20241113	095400	5646695	2090	2090	2090	2090	0
698	20241113	095300	5646695	2090	2090	2090	2090	0
699	20241113	095200	5646695	2090	2090	2090	2090	0
700	20241113	095100	5646695	2090	2090	2090	2090	0
701	20241113	095000	5646695	2090	2090	2090	2090	0
702	20241113	094900	5646695	2090	2090	2090	2090	0
703	20241113	094800	5646695	2090	2090	2090	2090	0
704	20241113	094700	5646695	2090	2090	2090	2090	0
705	20241113	094600	5646695	2090	2090	2090	2090	0
706	20241113	094500	5646695	2090	2090	2090	2090	0
707	20241113	094400	5646695	2090	2090	2090	2090	0
708	20241113	094300	5646695	2090	2090	2090	2090	0
709	20241113	094200	5646695	2090	2090	2090	2090	2
710	20241113	094100	5642515	2090	2090	2090	2090	0
711	20241113	094000	5642515	2090	2090	2090	2090	0
712	20241113	093900	5642515	2090	2090	2090	2090	0
713	20241113	093800	5642515	2090	2090	2090	2090	0
714	20241113	093700	5642515	2090	2090	2090	2090	0
715	20241113	093600	5642515	2090	2090	2090	2090	0
716	20241113	093500	5642515	2090	2090	2090	2090	0
717	20241113	093400	5642515	2090	2090	2090	2090	0
718	20241113	093300	5642515	2090	2090	2090	2090	0
719	20241113	093200	5642515	2090	2090	2090	2090	0
720	20241113	093100	5642515	2090	2090	2090	2090	0
721	20241113	093000	5642515	2090	2090	2090	2090	0
722	20241113	092900	5642515	2090	2090	2090	2090	0
723	20241113	092800	5642515	2090	2090	2090	2090	0
724	20241113	092700	5642515	2090	2090	2090	2090	0
725	20241113	092600	5642515	2090	2090	2090	2090	1
726	20241113	092500	5640425	2085	2085	2085	2085	0
727	20241113	092400	5640425	2085	2085	2085	2085	0
728	20241113	092300	5640425	2085	2085	2085	2085	0
729	20241113	092200	5640425	2085	2085	2085	2085	0
730	20241113	092100	5640425	2085	2085	2085	2085	2605
731	20241113	092000	209000	2090	2090	2090	2090	0
732	20241113	091900	209000	2090	2090	2090	2090	100
733	20241113	091800	0	2090	2090	2090	2090	0
734	20241113	091700	0	2090	2090	2090	2090	0
735	20241113	091600	0	2090	2090	2090	2090	0
736	20241113	091500	0	2090	2090	2090	2090	0
737	20241113	091400	0	2090	2090	2090	2090	0
738	20241113	091300	0	2090	2090	2090	2090	0
739	20241113	091200	0	2090	2090	2090	2090	0
740	20241113	091100	0	2090	2090	2090	2090	0
741	20241113	091000	0	2090	2090	2090	2090	0
742	20241113	090900	0	2090	2090	2090	2090	0
743	20241113	090800	0	2090	2090	2090	2090	0
744	20241113	090700	0	2090	2090	2090	2090	0
745	20241113	090600	0	2090	2090	2090	2090	0
746	20241113	090500	0	2090	2090	2090	2090	0
747	20241113	090400	0	2090	2090	2090	2090	0
748	20241113	090300	0	2090	2090	2090	2090	0
749	20241113	090200	0	2090	2090	2090	2090	0
750	20241113	090100	0	2090	2090	2090	2090	0
751	20241113	090000	0	2090	2090	2090	2090	0