KissMeData/327610/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	210800	54652170	6080	6080	6080	6080	2458
3	20241112	210700	54652170	6080	6080	6080	6080	0
4	20241112	210600	54652170	6080	6080	6080	6080	0
5	20241112	210500	54652170	6080	6080	6080	6080	0
6	20241112	210400	54652170	6080	6080	6080	6080	0
7	20241112	210300	54652170	6080	6080	6080	6080	0
8	20241112	210200	54652170	6080	6080	6080	6080	0
9	20241112	210100	54652170	6080	6080	6080	6080	0
10	20241112	210000	54652170	6080	6080	6080	6080	0
11	20241112	205900	54652170	6080	6080	6080	6080	0
12	20241112	205800	54652170	6080	6080	6080	6080	0
13	20241112	205700	54652170	6080	6080	6080	6080	0
14	20241112	205600	54652170	6080	6080	6080	6080	0
15	20241112	205500	54652170	6080	6080	6080	6080	0
16	20241112	205400	54652170	6080	6080	6080	6080	0
17	20241112	205300	54652170	6080	6080	6080	6080	0
18	20241112	205200	54652170	6080	6080	6080	6080	0
19	20241112	205100	54652170	6080	6080	6080	6080	0
20	20241112	205000	54652170	6080	6080	6080	6080	0
21	20241112	204900	54652170	6080	6080	6080	6080	0
22	20241112	204800	54652170	6080	6080	6080	6080	0
23	20241112	204700	54652170	6080	6080	6080	6080	0
24	20241112	204600	54652170	6080	6080	6080	6080	0
25	20241112	204500	54652170	6080	6080	6080	6080	0
26	20241112	204400	54652170	6080	6080	6080	6080	0
27	20241112	204300	54652170	6080	6080	6080	6080	0
28	20241112	204200	54652170	6080	6080	6080	6080	0
29	20241112	204100	54652170	6080	6080	6080	6080	0
30	20241112	204000	54652170	6080	6080	6080	6080	0
31	20241112	203900	54652170	6080	6080	6080	6080	0
32	20241112	203800	54652170	6080	6080	6080	6080	2458
33	20241112	203700	54652170	6080	6080	6080	6080	0
34	20241112	203600	54652170	6080	6080	6080	6080	0
35	20241112	203500	54652170	6080	6080	6080	6080	0
36	20241112	203400	54652170	6080	6080	6080	6080	0
37	20241112	203300	54652170	6080	6080	6080	6080	0
38	20241112	203200	54652170	6080	6080	6080	6080	0
39	20241112	203100	54652170	6080	6080	6080	6080	0
40	20241112	203000	54652170	6080	6080	6080	6080	0
41	20241112	202900	54652170	6080	6080	6080	6080	0
42	20241112	202800	54652170	6080	6080	6080	6080	0
43	20241112	202700	54652170	6080	6080	6080	6080	0
44	20241112	202600	54652170	6080	6080	6080	6080	0
45	20241112	202500	54652170	6080	6080	6080	6080	0
46	20241112	202400	54652170	6080	6080	6080	6080	0
47	20241112	202300	54652170	6080	6080	6080	6080	0
48	20241112	202200	54652170	6080	6080	6080	6080	0
49	20241112	202100	54652170	6080	6080	6080	6080	0
50	20241112	202000	54652170	6080	6080	6080	6080	0
51	20241112	201900	54652170	6080	6080	6080	6080	0
52	20241112	201800	54652170	6080	6080	6080	6080	0
53	20241112	201700	54652170	6080	6080	6080	6080	0
54	20241112	201600	54652170	6080	6080	6080	6080	0
55	20241112	201500	54652170	6080	6080	6080	6080	0
56	20241112	201400	54652170	6080	6080	6080	6080	0
57	20241112	201300	54652170	6080	6080	6080	6080	0
58	20241112	201200	54652170	6080	6080	6080	6080	0
59	20241112	201100	54652170	6080	6080	6080	6080	0
60	20241112	201000	54652170	6080	6080	6080	6080	0
61	20241112	200900	54652170	6080	6080	6080	6080	0
62	20241112	200800	54652170	6080	6080	6080	6080	2458
63	20241112	200700	54652170	6080	6080	6080	6080	0
64	20241112	200600	54652170	6080	6080	6080	6080	0
65	20241112	200500	54652170	6080	6080	6080	6080	0
66	20241112	200400	54652170	6080	6080	6080	6080	0
67	20241112	200300	54652170	6080	6080	6080	6080	0
68	20241112	200200	54652170	6080	6080	6080	6080	0
69	20241112	200100	54652170	6080	6080	6080	6080	0
70	20241112	200000	54652170	6080	6080	6080	6080	0
71	20241112	195900	54652170	6080	6080	6080	6080	0
72	20241112	195800	54652170	6080	6080	6080	6080	0
73	20241112	195700	54652170	6080	6080	6080	6080	0
74	20241112	195600	54652170	6080	6080	6080	6080	0
75	20241112	195500	54652170	6080	6080	6080	6080	0
76	20241112	195400	54652170	6080	6080	6080	6080	0
77	20241112	195300	54652170	6080	6080	6080	6080	0
78	20241112	195200	54652170	6080	6080	6080	6080	0
79	20241112	195100	54652170	6080	6080	6080	6080	0
80	20241112	195000	54652170	6080	6080	6080	6080	0
81	20241112	194900	54652170	6080	6080	6080	6080	0
82	20241112	194800	54652170	6080	6080	6080	6080	0
83	20241112	194700	54652170	6080	6080	6080	6080	0
84	20241112	194600	54652170	6080	6080	6080	6080	0
85	20241112	194500	54652170	6080	6080	6080	6080	0
86	20241112	194400	54652170	6080	6080	6080	6080	0
87	20241112	194300	54652170	6080	6080	6080	6080	0
88	20241112	194200	54652170	6080	6080	6080	6080	0
89	20241112	194100	54652170	6080	6080	6080	6080	0
90	20241112	194000	54652170	6080	6080	6080	6080	0
91	20241112	193900	54652170	6080	6080	6080	6080	0
92	20241112	193800	54652170	6080	6080	6080	6080	2458
93	20241112	193700	54652170	6080	6080	6080	6080	0
94	20241112	193600	54652170	6080	6080	6080	6080	0
95	20241112	193500	54652170	6080	6080	6080	6080	0
96	20241112	193400	54652170	6080	6080	6080	6080	0
97	20241112	193300	54652170	6080	6080	6080	6080	0
98	20241112	193200	54652170	6080	6080	6080	6080	0
99	20241112	193100	54652170	6080	6080	6080	6080	0
100	20241112	193000	54652170	6080	6080	6080	6080	0
101	20241112	192900	54652170	6080	6080	6080	6080	0
102	20241112	192800	54652170	6080	6080	6080	6080	0
103	20241112	192700	54652170	6080	6080	6080	6080	0
104	20241112	192600	54652170	6080	6080	6080	6080	0
105	20241112	192500	54652170	6080	6080	6080	6080	0
106	20241112	192400	54652170	6080	6080	6080	6080	0
107	20241112	192300	54652170	6080	6080	6080	6080	0
108	20241112	192200	54652170	6080	6080	6080	6080	0
109	20241112	192100	54652170	6080	6080	6080	6080	0
110	20241112	192000	54652170	6080	6080	6080	6080	0
111	20241112	191900	54652170	6080	6080	6080	6080	0
112	20241112	191800	54652170	6080	6080	6080	6080	0
113	20241112	191700	54652170	6080	6080	6080	6080	0
114	20241112	191600	54652170	6080	6080	6080	6080	0
115	20241112	191500	54652170	6080	6080	6080	6080	0
116	20241112	191400	54652170	6080	6080	6080	6080	0
117	20241112	191300	54652170	6080	6080	6080	6080	0
118	20241112	191200	54652170	6080	6080	6080	6080	0
119	20241112	191100	54652170	6080	6080	6080	6080	0
120	20241112	191000	54652170	6080	6080	6080	6080	0
121	20241112	190900	54652170	6080	6080	6080	6080	0
122	20241112	190800	54652170	6080	6080	6080	6080	2458
123	20241112	190700	54652170	6080	6080	6080	6080	0
124	20241112	190600	54652170	6080	6080	6080	6080	0
125	20241112	190500	54652170	6080	6080	6080	6080	0
126	20241112	190400	54652170	6080	6080	6080	6080	0
127	20241112	190300	54652170	6080	6080	6080	6080	0
128	20241112	190200	54652170	6080	6080	6080	6080	0
129	20241112	190100	54652170	6080	6080	6080	6080	0
130	20241112	190000	54652170	6080	6080	6080	6080	0
131	20241112	185900	54652170	6080	6080	6080	6080	0
132	20241112	185800	54652170	6080	6080	6080	6080	0
133	20241112	185700	54652170	6080	6080	6080	6080	0
134	20241112	185600	54652170	6080	6080	6080	6080	0
135	20241112	185500	54652170	6080	6080	6080	6080	0
136	20241112	185400	54652170	6080	6080	6080	6080	0
137	20241112	185300	54652170	6080	6080	6080	6080	0
138	20241112	185200	54652170	6080	6080	6080	6080	0
139	20241112	185100	54652170	6080	6080	6080	6080	0
140	20241112	185000	54652170	6080	6080	6080	6080	0
141	20241112	184900	54652170	6080	6080	6080	6080	0
142	20241112	184800	54652170	6080	6080	6080	6080	0
143	20241112	184700	54652170	6080	6080	6080	6080	0
144	20241112	184600	54652170	6080	6080	6080	6080	0
145	20241112	184500	54652170	6080	6080	6080	6080	0
146	20241112	184400	54652170	6080	6080	6080	6080	0
147	20241112	184300	54652170	6080	6080	6080	6080	0
148	20241112	184200	54652170	6080	6080	6080	6080	0
149	20241112	184100	54652170	6080	6080	6080	6080	0
150	20241112	184000	54652170	6080	6080	6080	6080	0
151	20241112	183900	54652170	6080	6080	6080	6080	0
152	20241112	183800	54652170	6080	6080	6080	6080	2458
153	20241112	183700	54652170	6080	6080	6080	6080	0
154	20241112	183600	54652170	6080	6080	6080	6080	0
155	20241112	183500	54652170	6080	6080	6080	6080	0
156	20241112	183400	54652170	6080	6080	6080	6080	0
157	20241112	183300	54652170	6080	6080	6080	6080	0
158	20241112	183200	54652170	6080	6080	6080	6080	0
159	20241112	183100	54652170	6080	6080	6080	6080	0
160	20241112	183000	54652170	6080	6080	6080	6080	0
161	20241112	182900	54652170	6080	6080	6080	6080	0
162	20241112	182800	54652170	6080	6080	6080	6080	0
163	20241112	182700	54652170	6080	6080	6080	6080	0
164	20241112	182600	54652170	6080	6080	6080	6080	0
165	20241112	182500	54652170	6080	6080	6080	6080	0
166	20241112	182400	54652170	6080	6080	6080	6080	0
167	20241112	182300	54652170	6080	6080	6080	6080	0
168	20241112	182200	54652170	6080	6080	6080	6080	0
169	20241112	182100	54652170	6080	6080	6080	6080	0
170	20241112	182000	54652170	6080	6080	6080	6080	0
171	20241112	181900	54652170	6080	6080	6080	6080	0
172	20241112	181800	54652170	6080	6080	6080	6080	0
173	20241112	181700	54652170	6080	6080	6080	6080	0
174	20241112	181600	54652170	6080	6080	6080	6080	0
175	20241112	181500	54652170	6080	6080	6080	6080	0
176	20241112	181400	54652170	6080	6080	6080	6080	0
177	20241112	181300	54652170	6080	6080	6080	6080	0
178	20241112	181200	54652170	6080	6080	6080	6080	0
179	20241112	181100	54652170	6080	6080	6080	6080	0
180	20241112	181000	54652170	6080	6080	6080	6080	0
181	20241112	180900	54652170	6080	6080	6080	6080	0
182	20241112	180800	54652170	6080	6080	6080	6080	2458
183	20241112	180700	54652170	6080	6080	6080	6080	0
184	20241112	180600	54652170	6080	6080	6080	6080	0
185	20241112	180500	54652170	6080	6080	6080	6080	0
186	20241112	180400	54652170	6080	6080	6080	6080	0
187	20241112	180300	54652170	6080	6080	6080	6080	0
188	20241112	180200	54652170	6080	6080	6080	6080	0
189	20241112	180100	54652170	6080	6080	6080	6080	0
190	20241112	180000	54652170	6080	6080	6080	6080	0
191	20241112	175900	54652170	6080	6080	6080	6080	0
192	20241112	175800	54652170	6080	6080	6080	6080	0
193	20241112	175700	54652170	6080	6080	6080	6080	0
194	20241112	175600	54652170	6080	6080	6080	6080	0
195	20241112	175500	54652170	6080	6080	6080	6080	0
196	20241112	175400	54652170	6080	6080	6080	6080	0
197	20241112	175300	54652170	6080	6080	6080	6080	0
198	20241112	175200	54652170	6080	6080	6080	6080	0
199	20241112	175100	54652170	6080	6080	6080	6080	0
200	20241112	175000	54652170	6080	6080	6080	6080	0
201	20241112	174900	54652170	6080	6080	6080	6080	0
202	20241112	174800	54652170	6080	6080	6080	6080	0
203	20241112	174700	54652170	6080	6080	6080	6080	0
204	20241112	174600	54652170	6080	6080	6080	6080	0
205	20241112	174500	54652170	6080	6080	6080	6080	0
206	20241112	174400	54652170	6080	6080	6080	6080	0
207	20241112	174300	54652170	6080	6080	6080	6080	0
208	20241112	174200	54652170	6080	6080	6080	6080	0
209	20241112	174100	54652170	6080	6080	6080	6080	0
210	20241112	174000	54652170	6080	6080	6080	6080	0
211	20241112	173900	54652170	6080	6080	6080	6080	0
212	20241112	173800	54652170	6080	6080	6080	6080	2458
213	20241112	173700	54652170	6080	6080	6080	6080	0
214	20241112	173600	54652170	6080	6080	6080	6080	0
215	20241112	173500	54652170	6080	6080	6080	6080	0
216	20241112	173400	54652170	6080	6080	6080	6080	0
217	20241112	173300	54652170	6080	6080	6080	6080	0
218	20241112	173200	54652170	6080	6080	6080	6080	0
219	20241112	173100	54652170	6080	6080	6080	6080	0
220	20241112	173000	54652170	6080	6080	6080	6080	0
221	20241112	172900	54652170	6080	6080	6080	6080	0
222	20241112	172800	54652170	6080	6080	6080	6080	0
223	20241112	172700	54652170	6080	6080	6080	6080	0
224	20241112	172600	54652170	6080	6080	6080	6080	0
225	20241112	172500	54652170	6080	6080	6080	6080	0
226	20241112	172400	54652170	6080	6080	6080	6080	0
227	20241112	172300	54652170	6080	6080	6080	6080	0
228	20241112	172200	54652170	6080	6080	6080	6080	0
229	20241112	172100	54652170	6080	6080	6080	6080	0
230	20241112	172000	54652170	6080	6080	6080	6080	0
231	20241112	171900	54652170	6080	6080	6080	6080	0
232	20241112	171800	54652170	6080	6080	6080	6080	0
233	20241112	171700	54652170	6080	6080	6080	6080	0
234	20241112	171600	54652170	6080	6080	6080	6080	0
235	20241112	171500	54652170	6080	6080	6080	6080	0
236	20241112	171400	54652170	6080	6080	6080	6080	0
237	20241112	171300	54652170	6080	6080	6080	6080	0
238	20241112	171200	54652170	6080	6080	6080	6080	0
239	20241112	171100	54652170	6080	6080	6080	6080	0
240	20241112	171000	54652170	6080	6080	6080	6080	0
241	20241112	170900	54652170	6080	6080	6080	6080	0
242	20241112	170800	54652170	6080	6080	6080	6080	2458
243	20241112	170700	54652170	6080	6080	6080	6080	0
244	20241112	170600	54652170	6080	6080	6080	6080	0
245	20241112	170500	54652170	6080	6080	6080	6080	0
246	20241112	170400	54652170	6080	6080	6080	6080	0
247	20241112	170300	54652170	6080	6080	6080	6080	0
248	20241112	170200	54652170	6080	6080	6080	6080	0
249	20241112	170100	54652170	6080	6080	6080	6080	0
250	20241112	170000	54652170	6080	6080	6080	6080	0
251	20241112	165900	54652170	6080	6080	6080	6080	0
252	20241112	165800	54652170	6080	6080	6080	6080	0
253	20241112	165700	54652170	6080	6080	6080	6080	0
254	20241112	165600	54652170	6080	6080	6080	6080	0
255	20241112	165500	54652170	6080	6080	6080	6080	0
256	20241112	165400	54652170	6080	6080	6080	6080	0
257	20241112	165300	54652170	6080	6080	6080	6080	0
258	20241112	165200	54652170	6080	6080	6080	6080	0
259	20241112	165100	54652170	6080	6080	6080	6080	0
260	20241112	165000	54652170	6080	6080	6080	6080	0
261	20241112	164900	54652170	6080	6080	6080	6080	0
262	20241112	164800	54652170	6080	6080	6080	6080	0
263	20241112	164700	54652170	6080	6080	6080	6080	0
264	20241112	164600	54652170	6080	6080	6080	6080	0
265	20241112	164500	54652170	6080	6080	6080	6080	0
266	20241112	164400	54652170	6080	6080	6080	6080	0
267	20241112	164300	54652170	6080	6080	6080	6080	0
268	20241112	164200	54652170	6080	6080	6080	6080	0
269	20241112	164100	54652170	6080	6080	6080	6080	0
270	20241112	164000	54652170	6080	6080	6080	6080	0
271	20241112	163900	54652170	6080	6080	6080	6080	0
272	20241112	163800	54652170	6080	6080	6080	6080	2458
273	20241112	163700	54652170	6080	6080	6080	6080	0
274	20241112	163600	54652170	6080	6080	6080	6080	0
275	20241112	163500	54652170	6080	6080	6080	6080	0
276	20241112	163400	54652170	6080	6080	6080	6080	0
277	20241112	163300	54652170	6080	6080	6080	6080	0
278	20241112	163200	54652170	6080	6080	6080	6080	0
279	20241112	163100	54652170	6080	6080	6080	6080	0
280	20241112	163000	54652170	6080	6080	6080	6080	0
281	20241112	162900	54652170	6080	6080	6080	6080	0
282	20241112	162800	54652170	6080	6080	6080	6080	0
283	20241112	162700	54652170	6080	6080	6080	6080	0
284	20241112	162600	54652170	6080	6080	6080	6080	0
285	20241112	162500	54652170	6080	6080	6080	6080	0
286	20241112	162400	54652170	6080	6080	6080	6080	0
287	20241112	162300	54652170	6080	6080	6080	6080	0
288	20241112	162200	54652170	6080	6080	6080	6080	0
289	20241112	162100	54652170	6080	6080	6080	6080	0
290	20241112	162000	54652170	6080	6080	6080	6080	0
291	20241112	161900	54652170	6080	6080	6080	6080	0
292	20241112	161800	54652170	6080	6080	6080	6080	0
293	20241112	161700	54652170	6080	6080	6080	6080	0
294	20241112	161600	54652170	6080	6080	6080	6080	0
295	20241112	161500	54652170	6080	6080	6080	6080	0
296	20241112	161400	54652170	6080	6080	6080	6080	0
297	20241112	161300	54652170	6080	6080	6080	6080	0
298	20241112	161200	54652170	6080	6080	6080	6080	0
299	20241112	161100	54652170	6080	6080	6080	6080	0
300	20241112	161000	54652170	6080	6080	6080	6080	0
301	20241112	160900	54652170	6080	6080	6080	6080	0
302	20241112	160800	54652170	6080	6080	6080	6080	2458
303	20241112	160700	54652170	6080	6080	6080	6080	0
304	20241112	160600	54652170	6080	6080	6080	6080	0
305	20241112	160500	54652170	6080	6080	6080	6080	0
306	20241112	160400	54652170	6080	6080	6080	6080	0
307	20241112	160300	54652170	6080	6080	6080	6080	0
308	20241112	160200	54652170	6080	6080	6080	6080	0
309	20241112	160100	54652170	6080	6080	6080	6080	0
310	20241112	160000	54652170	6080	6080	6080	6080	0
311	20241112	155900	54652170	6080	6080	6080	6080	0
312	20241112	155800	54652170	6080	6080	6080	6080	0
313	20241112	155700	54652170	6080	6080	6080	6080	0
314	20241112	155600	54652170	6080	6080	6080	6080	0
315	20241112	155500	54652170	6080	6080	6080	6080	0
316	20241112	155400	54652170	6080	6080	6080	6080	0
317	20241112	155300	54652170	6080	6080	6080	6080	0
318	20241112	155200	54652170	6080	6080	6080	6080	0
319	20241112	155100	54652170	6080	6080	6080	6080	0
320	20241112	155000	54652170	6080	6080	6080	6080	0
321	20241112	154900	54652170	6080	6080	6080	6080	0
322	20241112	154800	54652170	6080	6080	6080	6080	0
323	20241112	154700	54652170	6080	6080	6080	6080	0
324	20241112	154600	54652170	6080	6080	6080	6080	0
325	20241112	154500	54652170	6080	6080	6080	6080	0
326	20241112	154400	54652170	6080	6080	6080	6080	0
327	20241112	154300	54652170	6080	6080	6080	6080	0
328	20241112	154200	54652170	6080	6080	6080	6080	0
329	20241112	154100	54652170	6080	6080	6080	6080	0
330	20241112	154000	54652170	6080	6080	6080	6080	0
331	20241112	153900	54652170	6080	6080	6080	6080	0
332	20241112	153800	54652170	6080	6080	6080	6080	2458
333	20241112	153700	54652170	6080	6080	6080	6080	0
334	20241112	153600	54652170	6080	6080	6080	6080	0
335	20241112	153500	54652170	6080	6080	6080	6080	0
336	20241112	153400	54652170	6080	6080	6080	6080	0
337	20241112	153300	54652170	6080	6080	6080	6080	0
338	20241112	153200	54652170	6080	6080	6080	6080	0
339	20241112	153100	54652170	6080	6080	6080	6080	0
340	20241112	153000	54652170	6080	6080	6080	6080	2458
341	20241112	152900	39707530	6030	6030	6030	6030	0
342	20241112	152800	39707530	6030	6030	6030	6030	0
343	20241112	152700	39707530	6030	6030	6030	6030	0
344	20241112	152600	39707530	6030	6030	6030	6030	0
345	20241112	152500	39707530	6030	6030	6030	6030	0
346	20241112	152400	39707530	6030	6030	6030	6030	0
347	20241112	152300	39707530	6030	6030	6030	6030	0
348	20241112	152200	39707530	6030	6030	6030	6030	0
349	20241112	152100	39707530	6030	6030	6030	6030	0
350	20241112	152000	39707530	6030	6030	6030	6030	0
351	20241112	151900	39707530	6030	5800	6030	5800	1000
352	20241112	151800	33764840	5900	5900	5900	5900	0
353	20241112	151700	33764840	5900	5600	5900	5600	100
354	20241112	151600	33187430	5600	5600	5600	5600	10
355	20241112	151500	33131430	5900	5900	5900	5900	0
356	20241112	151400	33131430	5900	5900	5900	5900	0
357	20241112	151300	33131430	5900	5900	5900	5900	0
358	20241112	151200	33131430	5900	5900	5900	5900	0
359	20241112	151100	33131430	5900	5900	5900	5900	0
360	20241112	151000	33131430	5900	5900	5900	5900	0
361	20241112	150900	33131430	5900	5900	5900	5900	0
362	20241112	150800	33131430	5900	5790	5900	5790	120
363	20241112	150700	32430390	5790	5790	5790	5790	0
364	20241112	150600	32430390	5790	5790	5790	5790	0
365	20241112	150500	32430390	5790	5790	5790	5790	0
366	20241112	150400	32430390	5790	5790	5790	5790	0
367	20241112	150300	32430390	5790	5790	5790	5790	0
368	20241112	150200	32430390	5790	5790	5790	5790	0
369	20241112	150100	32430390	5790	5790	5790	5790	0
370	20241112	150000	32430390	5790	5790	5790	5790	0
371	20241112	145900	32430390	5790	5790	5790	5790	0
372	20241112	145800	32430390	5790	5790	5790	5790	0
373	20241112	145700	32430390	5790	5790	5790	5790	0
374	20241112	145600	32430390	5790	5790	5790	5790	0
375	20241112	145500	32430390	5790	5790	5790	5790	0
376	20241112	145400	32430390	5790	5790	5790	5790	0
377	20241112	145300	32430390	5790	5790	5790	5790	0
378	20241112	145200	32430390	5790	5790	5790	5790	0
379	20241112	145100	32430390	5790	5790	5790	5790	0
380	20241112	145000	32430390	5790	5790	5790	5790	0
381	20241112	144900	32430390	5790	5790	5790	5790	0
382	20241112	144800	32430390	5790	5790	5790	5790	0
383	20241112	144700	32430390	5790	5790	5790	5790	0
384	20241112	144600	32430390	5790	5790	5790	5790	1
385	20241112	144500	32424600	5600	5600	5600	5600	0
386	20241112	144400	32424600	5600	5600	5600	5600	0
387	20241112	144300	32424600	5600	5600	5600	5600	36
388	20241112	144200	32223000	5600	5600	5600	5600	4
389	20241112	144100	32200600	5600	5600	5600	5600	0
390	20241112	144000	32200600	5600	5600	5600	5600	0
391	20241112	143900	32200600	5600	5600	5600	5600	10
392	20241112	143800	32144600	5800	5800	5800	5800	0
393	20241112	143700	32144600	5800	5800	5800	5800	0
394	20241112	143600	32144600	5800	5800	5800	5800	0
395	20241112	143500	32144600	5800	5800	5800	5800	0
396	20241112	143400	32144600	5800	5800	5800	5800	0
397	20241112	143300	32144600	5800	5800	5800	5800	0
398	20241112	143200	32144600	5800	5800	5800	5800	250
399	20241112	143100	30694600	5830	5700	5830	5700	503
400	20241112	143000	27791820	5700	5700	5700	5700	0
401	20241112	142900	27791820	5700	5700	5700	5700	0
402	20241112	142800	27791820	5700	5700	5700	5700	2
403	20241112	142700	27780420	5600	5600	5600	5600	0
404	20241112	142600	27780420	5600	5600	5600	5600	0
405	20241112	142500	27780420	5600	5600	5600	5600	10
406	20241112	142400	27724420	5500	5420	5500	5420	1044
407	20241112	142300	21992700	5570	5570	5570	5570	0
408	20241112	142200	21992700	5570	5570	5570	5570	0
409	20241112	142100	21992700	5570	5570	5570	5570	0
410	20241112	142000	21992700	5570	5570	5570	5570	0
411	20241112	141900	21992700	5570	5570	5570	5570	0
412	20241112	141800	21992700	5570	5570	5570	5570	0
413	20241112	141700	21992700	5570	5570	5570	5570	0
414	20241112	141600	21992700	5570	5570	5570	5570	0
415	20241112	141500	21992700	5570	5570	5570	5570	0
416	20241112	141400	21992700	5570	5570	5570	5570	0
417	20241112	141300	21992700	5570	5570	5570	5570	0
418	20241112	141200	21992700	5570	5570	5570	5570	0
419	20241112	141100	21992700	5570	5400	5570	5400	10
420	20241112	141000	21938360	5400	5400	5400	5400	0
421	20241112	140900	21938360	5400	5400	5400	5400	2
422	20241112	140800	21927560	5200	5200	5200	5200	0
423	20241112	140700	21927560	5200	5240	5240	5200	20
424	20241112	140600	21823160	5200	5820	5820	5200	3850
425	20241112	140500	1599020	5850	5850	5850	5850	0
426	20241112	140400	1599020	5850	5850	5850	5850	0
427	20241112	140300	1599020	5850	5850	5850	5850	10
428	20241112	140200	1540520	5850	5850	5850	5850	0
429	20241112	140100	1540520	5850	5850	5850	5850	0
430	20241112	140000	1540520	5850	5850	5850	5850	0
431	20241112	135900	1540520	5850	5850	5850	5850	0
432	20241112	135800	1540520	5850	5850	5850	5850	0
433	20241112	135700	1540520	5850	5850	5850	5850	0
434	20241112	135600	1540520	5850	5850	5850	5850	0
435	20241112	135500	1540520	5850	5850	5850	5850	0
436	20241112	135400	1540520	5850	5850	5850	5850	0
437	20241112	135300	1540520	5850	5850	5850	5850	0
438	20241112	135200	1540520	5850	5850	5850	5850	0
439	20241112	135100	1540520	5850	5850	5850	5850	0
440	20241112	135000	1540520	5850	5850	5850	5850	0
441	20241112	134900	1540520	5850	5850	5850	5850	0
442	20241112	134800	1540520	5850	5850	5850	5850	0
443	20241112	134700	1540520	5850	5850	5850	5850	0
444	20241112	134600	1540520	5850	5850	5850	5850	0
445	20241112	134500	1540520	5850	5850	5850	5850	0
446	20241112	134400	1540520	5850	5850	5850	5850	0
447	20241112	134300	1540520	5850	5850	5850	5850	0
448	20241112	134200	1540520	5850	5850	5850	5850	0
449	20241112	134100	1540520	5850	5850	5850	5850	0
450	20241112	134000	1540520	5850	5850	5850	5850	0
451	20241112	133900	1540520	5850	5850	5850	5850	0
452	20241112	133800	1540520	5850	5850	5850	5850	0
453	20241112	133700	1540520	5850	5850	5850	5850	0
454	20241112	133600	1540520	5850	5850	5850	5850	0
455	20241112	133500	1540520	5850	5850	5850	5850	0
456	20241112	133400	1540520	5850	5850	5850	5850	0
457	20241112	133300	1540520	5850	5850	5850	5850	0
458	20241112	133200	1540520	5850	5850	5850	5850	0
459	20241112	133100	1540520	5850	5850	5850	5850	0
460	20241112	133000	1540520	5850	5850	5850	5850	0
461	20241112	132900	1540520	5850	5850	5850	5850	0
462	20241112	132800	1540520	5850	5850	5850	5850	0
463	20241112	132700	1540520	5850	5850	5850	5850	0
464	20241112	132600	1540520	5850	5850	5850	5850	0
465	20241112	132500	1540520	5850	5850	5850	5850	0
466	20241112	132400	1540520	5850	5850	5850	5850	0
467	20241112	132300	1540520	5850	5850	5850	5850	0
468	20241112	132200	1540520	5850	5850	5850	5850	0
469	20241112	132100	1540520	5850	5850	5850	5850	0
470	20241112	132000	1540520	5850	5850	5850	5850	0
471	20241112	131900	1540520	5850	5850	5850	5850	0
472	20241112	131800	1540520	5850	5850	5850	5850	0
473	20241112	131700	1540520	5850	5850	5850	5850	0
474	20241112	131600	1540520	5850	5850	5850	5850	0
475	20241112	131500	1540520	5850	5850	5850	5850	0
476	20241112	131400	1540520	5850	5850	5850	5850	0
477	20241112	131300	1540520	5850	5850	5850	5850	0
478	20241112	131200	1540520	5850	5850	5850	5850	0
479	20241112	131100	1540520	5850	5850	5850	5850	0
480	20241112	131000	1540520	5850	5850	5850	5850	0
481	20241112	130900	1540520	5850	5850	5850	5850	0
482	20241112	130800	1540520	5850	5850	5850	5850	0
483	20241112	130700	1540520	5850	5850	5850	5850	0
484	20241112	130600	1540520	5850	5850	5850	5850	0
485	20241112	130500	1540520	5850	5850	5850	5850	0
486	20241112	130400	1540520	5850	5850	5850	5850	0
487	20241112	130300	1540520	5850	5850	5850	5850	0
488	20241112	130200	1540520	5850	5850	5850	5850	0
489	20241112	130100	1540520	5850	5850	5850	5850	0
490	20241112	130000	1540520	5850	5850	5850	5850	0
491	20241112	125900	1540520	5850	5850	5850	5850	0
492	20241112	125800	1540520	5850	5850	5850	5850	0
493	20241112	125700	1540520	5850	5850	5850	5850	0
494	20241112	125600	1540520	5850	5850	5850	5850	0
495	20241112	125500	1540520	5850	5850	5850	5850	0
496	20241112	125400	1540520	5850	5850	5850	5850	0
497	20241112	125300	1540520	5850	5850	5850	5850	0
498	20241112	125200	1540520	5850	5850	5850	5850	0
499	20241112	125100	1540520	5850	5850	5850	5850	0
500	20241112	125000	1540520	5850	5850	5850	5850	0
501	20241112	124900	1540520	5850	5850	5850	5850	0
502	20241112	124800	1540520	5850	5850	5850	5850	0
503	20241112	124700	1540520	5850	5850	5850	5850	0
504	20241112	124600	1540520	5850	5850	5850	5850	0
505	20241112	124500	1540520	5850	5850	5850	5850	0
506	20241112	124400	1540520	5850	5850	5850	5850	0
507	20241112	124300	1540520	5850	5850	5850	5850	0
508	20241112	124200	1540520	5850	5850	5850	5850	0
509	20241112	124100	1540520	5850	5850	5850	5850	0
510	20241112	124000	1540520	5850	5850	5850	5850	0
511	20241112	123900	1540520	5850	5850	5850	5850	0
512	20241112	123800	1540520	5850	5850	5850	5850	0
513	20241112	123700	1540520	5850	5850	5850	5850	0
514	20241112	123600	1540520	5850	5850	5850	5850	0
515	20241112	123500	1540520	5850	5850	5850	5850	0
516	20241112	123400	1540520	5850	5850	5850	5850	0
517	20241112	123300	1540520	5850	5850	5850	5850	0
518	20241112	123200	1540520	5850	5850	5850	5850	0
519	20241112	123100	1540520	5850	5850	5850	5850	0
520	20241112	123000	1540520	5850	5850	5850	5850	0
521	20241112	122900	1540520	5850	5850	5850	5850	0
522	20241112	122800	1540520	5850	5850	5850	5850	0
523	20241112	122700	1540520	5850	5850	5850	5850	0
524	20241112	122600	1540520	5850	5850	5850	5850	0
525	20241112	122500	1540520	5850	5850	5850	5850	0
526	20241112	122400	1540520	5850	5850	5850	5850	0
527	20241112	122300	1540520	5850	5850	5850	5850	3
528	20241112	122200	1522970	5850	5850	5850	5850	0
529	20241112	122100	1522970	5850	5850	5850	5850	0
530	20241112	122000	1522970	5850	5850	5850	5850	0
531	20241112	121900	1522970	5850	5850	5850	5850	0
532	20241112	121800	1522970	5850	5850	5850	5850	0
533	20241112	121700	1522970	5850	5850	5850	5850	0
534	20241112	121600	1522970	5850	5850	5850	5850	0
535	20241112	121500	1522970	5850	5850	5850	5850	0
536	20241112	121400	1522970	5850	5850	5850	5850	0
537	20241112	121300	1522970	5850	5850	5850	5850	0
538	20241112	121200	1522970	5850	5850	5850	5850	0
539	20241112	121100	1522970	5850	5850	5850	5850	0
540	20241112	121000	1522970	5850	5850	5850	5850	0
541	20241112	120900	1522970	5850	5850	5850	5850	0
542	20241112	120800	1522970	5850	5850	5850	5850	0
543	20241112	120700	1522970	5850	5850	5850	5850	0
544	20241112	120600	1522970	5850	5850	5850	5850	0
545	20241112	120500	1522970	5850	5850	5850	5850	0
546	20241112	120400	1522970	5850	5850	5850	5850	0
547	20241112	120300	1522970	5850	5850	5850	5850	0
548	20241112	120200	1522970	5850	5850	5850	5850	0
549	20241112	120100	1522970	5850	5850	5850	5850	0
550	20241112	120000	1522970	5850	5850	5850	5850	0
551	20241112	115900	1522970	5850	5850	5850	5850	0
552	20241112	115800	1522970	5850	5850	5850	5850	0
553	20241112	115700	1522970	5850	5850	5850	5850	0
554	20241112	115600	1522970	5850	5850	5850	5850	0
555	20241112	115500	1522970	5850	5850	5850	5850	0
556	20241112	115400	1522970	5850	5850	5850	5850	0
557	20241112	115300	1522970	5850	5850	5850	5850	0
558	20241112	115200	1522970	5850	5850	5850	5850	0
559	20241112	115100	1522970	5850	5850	5850	5850	0
560	20241112	115000	1522970	5850	5850	5850	5850	0
561	20241112	114900	1522970	5850	5850	5850	5850	0
562	20241112	114800	1522970	5850	5850	5850	5850	0
563	20241112	114700	1522970	5850	5850	5850	5850	0
564	20241112	114600	1522970	5850	5850	5850	5850	0
565	20241112	114500	1522970	5850	5850	5850	5850	0
566	20241112	114400	1522970	5850	5850	5850	5850	0
567	20241112	114300	1522970	5850	5850	5850	5850	0
568	20241112	114200	1522970	5850	5850	5850	5850	0
569	20241112	114100	1522970	5850	5850	5850	5850	0
570	20241112	114000	1522970	5850	5850	5850	5850	0
571	20241112	113900	1522970	5850	5850	5850	5850	0
572	20241112	113800	1522970	5850	5850	5850	5850	0
573	20241112	113700	1522970	5850	5850	5850	5850	0
574	20241112	113600	1522970	5850	5850	5850	5850	0
575	20241112	113500	1522970	5850	5850	5850	5850	0
576	20241112	113400	1522970	5850	5850	5850	5850	0
577	20241112	113300	1522970	5850	5850	5850	5850	0
578	20241112	113200	1522970	5850	5850	5850	5850	0
579	20241112	113100	1522970	5850	5850	5850	5850	0
580	20241112	113000	1522970	5850	5850	5850	5850	0
581	20241112	112900	1522970	5850	5850	5850	5850	0
582	20241112	112800	1522970	5850	5850	5850	5850	0
583	20241112	112700	1522970	5850	5850	5850	5850	0
584	20241112	112600	1522970	5850	5850	5850	5850	0
585	20241112	112500	1522970	5850	5850	5850	5850	0
586	20241112	112400	1522970	5850	5850	5850	5850	0
587	20241112	112300	1522970	5850	5850	5850	5850	0
588	20241112	112200	1522970	5850	5850	5850	5850	0
589	20241112	112100	1522970	5850	5850	5850	5850	0
590	20241112	112000	1522970	5850	5850	5850	5850	0
591	20241112	111900	1522970	5850	5850	5850	5850	0
592	20241112	111800	1522970	5850	5850	5850	5850	0
593	20241112	111700	1522970	5850	5850	5850	5850	0
594	20241112	111600	1522970	5850	5850	5850	5850	0
595	20241112	111500	1522970	5850	5850	5850	5850	0
596	20241112	111400	1522970	5850	5850	5850	5850	0
597	20241112	111300	1522970	5850	5850	5850	5850	0
598	20241112	111200	1522970	5850	5850	5850	5850	0
599	20241112	111100	1522970	5850	5850	5850	5850	0
600	20241112	111000	1522970	5850	5850	5850	5850	0
601	20241112	110900	1522970	5850	5850	5850	5850	0
602	20241112	110800	1522970	5850	5850	5850	5850	0
603	20241112	110700	1522970	5850	5850	5850	5850	0
604	20241112	110600	1522970	5850	5850	5850	5850	100
605	20241112	110500	937970	5850	5850	5850	5850	100
606	20241112	110400	352970	5850	5850	5850	5850	0
607	20241112	110300	352970	5850	5850	5850	5850	3
608	20241112	110200	335420	5850	5850	5850	5850	0
609	20241112	110100	335420	5850	5850	5850	5850	0
610	20241112	110000	335420	5850	5850	5850	5850	0
611	20241112	105900	335420	5850	5850	5850	5850	0
612	20241112	105800	335420	5850	5850	5850	5850	0
613	20241112	105700	335420	5850	5850	5850	5850	0
614	20241112	105600	335420	5850	5850	5850	5850	0
615	20241112	105500	335420	5850	5850	5850	5850	0
616	20241112	105400	335420	5850	5850	5850	5850	0
617	20241112	105300	335420	5850	5850	5850	5850	0
618	20241112	105200	335420	5850	5850	5850	5850	0
619	20241112	105100	335420	5850	5850	5850	5850	0
620	20241112	105000	335420	5850	5850	5850	5850	0
621	20241112	104900	335420	5850	5850	5850	5850	0
622	20241112	104800	335420	5850	5850	5850	5850	0
623	20241112	104700	335420	5850	5850	5850	5850	0
624	20241112	104600	335420	5850	5850	5850	5850	0
625	20241112	104500	335420	5850	5850	5850	5850	0
626	20241112	104400	335420	5850	5850	5850	5850	0
627	20241112	104300	335420	5850	5850	5850	5850	0
628	20241112	104200	335420	5850	5850	5850	5850	0
629	20241112	104100	335420	5850	5850	5850	5850	0
630	20241112	104000	335420	5850	5850	5850	5850	0
631	20241112	103900	335420	5850	5850	5850	5850	1
632	20241112	103800	329570	5850	5850	5850	5850	0
633	20241112	103700	329570	5850	5850	5850	5850	0
634	20241112	103600	329570	5850	5850	5850	5850	0
635	20241112	103500	329570	5850	5850	5850	5850	0
636	20241112	103400	329570	5850	5850	5850	5850	0
637	20241112	103300	329570	5850	5850	5850	5850	0
638	20241112	103200	329570	5850	5850	5850	5850	0
639	20241112	103100	329570	5850	5850	5850	5850	0
640	20241112	103000	329570	5850	5850	5850	5850	34
641	20241112	102900	130670	5930	5930	5930	5930	0
642	20241112	102800	130670	5930	5930	5930	5930	0
643	20241112	102700	130670	5930	5930	5930	5930	0
644	20241112	102600	130670	5930	5930	5930	5930	0
645	20241112	102500	130670	5930	5930	5930	5930	0
646	20241112	102400	130670	5930	5930	5930	5930	0
647	20241112	102300	130670	5930	5930	5930	5930	0
648	20241112	102200	130670	5930	5930	5930	5930	0
649	20241112	102100	130670	5930	5930	5930	5930	0
650	20241112	102000	130670	5930	5930	5930	5930	0
651	20241112	101900	130670	5930	5930	5930	5930	0
652	20241112	101800	130670	5930	5930	5930	5930	0
653	20241112	101700	130670	5930	5930	5930	5930	0
654	20241112	101600	130670	5930	5930	5930	5930	0
655	20241112	101500	130670	5930	5930	5930	5930	0
656	20241112	101400	130670	5930	5930	5930	5930	0
657	20241112	101300	130670	5930	5930	5930	5930	0
658	20241112	101200	130670	5930	5930	5930	5930	0
659	20241112	101100	130670	5930	5930	5930	5930	0
660	20241112	101000	130670	5930	5930	5930	5930	0
661	20241112	100900	130670	5930	5930	5930	5930	0
662	20241112	100800	130670	5930	5930	5930	5930	0
663	20241112	100700	130670	5930	5930	5930	5930	0
664	20241112	100600	130670	5930	5930	5930	5930	0
665	20241112	100500	130670	5930	5930	5930	5930	0
666	20241112	100400	130670	5930	5930	5930	5930	0
667	20241112	100300	130670	5930	5930	5930	5930	0
668	20241112	100200	130670	5930	5930	5930	5930	0
669	20241112	100100	130670	5930	5930	5930	5930	0
670	20241112	100000	130670	5930	5930	5930	5930	0
671	20241112	095900	130670	5930	5930	5930	5930	0
672	20241112	095800	130670	5930	5930	5930	5930	0
673	20241112	095700	130670	5930	5930	5930	5930	0
674	20241112	095600	130670	5930	5930	5930	5930	0
675	20241112	095500	130670	5930	5930	5930	5930	0
676	20241112	095400	130670	5930	5930	5930	5930	0
677	20241112	095300	130670	5930	5930	5930	5930	0
678	20241112	095200	130670	5930	5930	5930	5930	0
679	20241112	095100	130670	5930	5930	5930	5930	0
680	20241112	095000	130670	5930	5930	5930	5930	0
681	20241112	094900	130670	5930	5930	5930	5930	0
682	20241112	094800	130670	5930	5930	5930	5930	0
683	20241112	094700	130670	5930	5930	5930	5930	0
684	20241112	094600	130670	5930	5930	5930	5930	0
685	20241112	094500	130670	5930	5930	5930	5930	0
686	20241112	094400	130670	5930	5930	5930	5930	0
687	20241112	094300	130670	5930	5930	5930	5930	0
688	20241112	094200	130670	5930	5930	5930	5930	0
689	20241112	094100	130670	5930	5930	5930	5930	0
690	20241112	094000	130670	5930	5930	5930	5930	0
691	20241112	093900	130670	5930	5930	5930	5930	0
692	20241112	093800	130670	5930	5930	5930	5930	0
693	20241112	093700	130670	5930	5930	5930	5930	0
694	20241112	093600	130670	5930	5930	5930	5930	0
695	20241112	093500	130670	5930	5930	5930	5930	0
696	20241112	093400	130670	5930	5930	5930	5930	0
697	20241112	093300	130670	5930	5930	5930	5930	0
698	20241112	093200	130670	5930	5930	5930	5930	0
699	20241112	093100	130670	5930	5930	5930	5930	0
700	20241112	093000	130670	5930	5930	5930	5930	0
701	20241112	092900	130670	5930	5930	5930	5930	0
702	20241112	092800	130670	5930	5930	5930	5930	0
703	20241112	092700	130670	5930	5930	5930	5930	0
704	20241112	092600	130670	5930	5930	5930	5930	0
705	20241112	092500	130670	5930	5930	5930	5930	0
706	20241112	092400	130670	5930	5930	5930	5930	0
707	20241112	092300	130670	5930	5930	5930	5930	0
708	20241112	092200	130670	5930	5930	5930	5930	0
709	20241112	092100	130670	5930	5930	5930	5930	0
710	20241112	092000	130670	5930	5930	5930	5930	0
711	20241112	091900	130670	5930	5930	5930	5930	0
712	20241112	091800	130670	5930	5930	5930	5930	0
713	20241112	091700	130670	5930	5930	5930	5930	0
714	20241112	091600	130670	5930	5930	5930	5930	0
715	20241112	091500	130670	5930	5930	5930	5930	0
716	20241112	091400	130670	5930	5930	5930	5930	0
717	20241112	091300	130670	5930	5930	5930	5930	0
718	20241112	091200	130670	5930	5930	5930	5930	0
719	20241112	091100	130670	5930	5930	5930	5930	0
720	20241112	091000	130670	5930	5930	5930	5930	0
721	20241112	090900	130670	5930	5930	5930	5930	0
722	20241112	090800	130670	5930	5930	5930	5930	0
723	20241112	090700	130670	5930	5930	5930	5930	0
724	20241112	090600	130670	5930	5930	5930	5930	0
725	20241112	090500	130670	5930	5930	5930	5930	0
726	20241112	090400	130670	5930	5930	5930	5930	0
727	20241112	090300	130670	5930	5930	5930	5930	1
728	20241112	090200	124740	5940	5940	5940	5940	0
729	20241112	090100	124740	5940	5940	5940	5940	21
730	20241112	090000	0	6040	6040	6040	6040	0