KissMeData/475250/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	214100	9237380	2095	2095	2095	2095	5
3	20241113	214000	9237380	2095	2095	2095	2095	0
4	20241113	213900	9237380	2095	2095	2095	2095	0
5	20241113	213800	9237380	2095	2095	2095	2095	0
6	20241113	213700	9237380	2095	2095	2095	2095	0
7	20241113	213600	9237380	2095	2095	2095	2095	0
8	20241113	213500	9237380	2095	2095	2095	2095	0
9	20241113	213400	9237380	2095	2095	2095	2095	0
10	20241113	213300	9237380	2095	2095	2095	2095	0
11	20241113	213200	9237380	2095	2095	2095	2095	0
12	20241113	213100	9237380	2095	2095	2095	2095	0
13	20241113	213000	9237380	2095	2095	2095	2095	0
14	20241113	212900	9237380	2095	2095	2095	2095	0
15	20241113	212800	9237380	2095	2095	2095	2095	0
16	20241113	212700	9237380	2095	2095	2095	2095	0
17	20241113	212600	9237380	2095	2095	2095	2095	0
18	20241113	212500	9237380	2095	2095	2095	2095	0
19	20241113	212400	9237380	2095	2095	2095	2095	0
20	20241113	212300	9237380	2095	2095	2095	2095	0
21	20241113	212200	9237380	2095	2095	2095	2095	0
22	20241113	212100	9237380	2095	2095	2095	2095	0
23	20241113	212000	9237380	2095	2095	2095	2095	0
24	20241113	211900	9237380	2095	2095	2095	2095	0
25	20241113	211800	9237380	2095	2095	2095	2095	0
26	20241113	211700	9237380	2095	2095	2095	2095	0
27	20241113	211600	9237380	2095	2095	2095	2095	0
28	20241113	211500	9237380	2095	2095	2095	2095	0
29	20241113	211400	9237380	2095	2095	2095	2095	0
30	20241113	211300	9237380	2095	2095	2095	2095	0
31	20241113	211200	9237380	2095	2095	2095	2095	0
32	20241113	211100	9237380	2095	2095	2095	2095	5
33	20241113	211000	9237380	2095	2095	2095	2095	0
34	20241113	210900	9237380	2095	2095	2095	2095	0
35	20241113	210800	9237380	2095	2095	2095	2095	0
36	20241113	210700	9237380	2095	2095	2095	2095	0
37	20241113	210600	9237380	2095	2095	2095	2095	0
38	20241113	210500	9237380	2095	2095	2095	2095	0
39	20241113	210400	9237380	2095	2095	2095	2095	0
40	20241113	210300	9237380	2095	2095	2095	2095	0
41	20241113	210200	9237380	2095	2095	2095	2095	0
42	20241113	210100	9237380	2095	2095	2095	2095	0
43	20241113	210000	9237380	2095	2095	2095	2095	0
44	20241113	205900	9237380	2095	2095	2095	2095	0
45	20241113	205800	9237380	2095	2095	2095	2095	0
46	20241113	205700	9237380	2095	2095	2095	2095	0
47	20241113	205600	9237380	2095	2095	2095	2095	0
48	20241113	205500	9237380	2095	2095	2095	2095	0
49	20241113	205400	9237380	2095	2095	2095	2095	0
50	20241113	205300	9237380	2095	2095	2095	2095	0
51	20241113	205200	9237380	2095	2095	2095	2095	0
52	20241113	205100	9237380	2095	2095	2095	2095	0
53	20241113	205000	9237380	2095	2095	2095	2095	0
54	20241113	204900	9237380	2095	2095	2095	2095	0
55	20241113	204800	9237380	2095	2095	2095	2095	0
56	20241113	204700	9237380	2095	2095	2095	2095	0
57	20241113	204600	9237380	2095	2095	2095	2095	0
58	20241113	204500	9237380	2095	2095	2095	2095	0
59	20241113	204400	9237380	2095	2095	2095	2095	0
60	20241113	204300	9237380	2095	2095	2095	2095	0
61	20241113	204200	9237380	2095	2095	2095	2095	0
62	20241113	204100	9237380	2095	2095	2095	2095	5
63	20241113	204000	9237380	2095	2095	2095	2095	0
64	20241113	203900	9237380	2095	2095	2095	2095	0
65	20241113	203800	9237380	2095	2095	2095	2095	0
66	20241113	203700	9237380	2095	2095	2095	2095	0
67	20241113	203600	9237380	2095	2095	2095	2095	0
68	20241113	203500	9237380	2095	2095	2095	2095	0
69	20241113	203400	9237380	2095	2095	2095	2095	0
70	20241113	203300	9237380	2095	2095	2095	2095	0
71	20241113	203200	9237380	2095	2095	2095	2095	0
72	20241113	203100	9237380	2095	2095	2095	2095	0
73	20241113	203000	9237380	2095	2095	2095	2095	0
74	20241113	202900	9237380	2095	2095	2095	2095	0
75	20241113	202800	9237380	2095	2095	2095	2095	0
76	20241113	202700	9237380	2095	2095	2095	2095	0
77	20241113	202600	9237380	2095	2095	2095	2095	0
78	20241113	202500	9237380	2095	2095	2095	2095	0
79	20241113	202400	9237380	2095	2095	2095	2095	0
80	20241113	202300	9237380	2095	2095	2095	2095	0
81	20241113	202200	9237380	2095	2095	2095	2095	0
82	20241113	202100	9237380	2095	2095	2095	2095	0
83	20241113	202000	9237380	2095	2095	2095	2095	0
84	20241113	201900	9237380	2095	2095	2095	2095	0
85	20241113	201800	9237380	2095	2095	2095	2095	0
86	20241113	201700	9237380	2095	2095	2095	2095	0
87	20241113	201600	9237380	2095	2095	2095	2095	0
88	20241113	201500	9237380	2095	2095	2095	2095	0
89	20241113	201400	9237380	2095	2095	2095	2095	0
90	20241113	201300	9237380	2095	2095	2095	2095	0
91	20241113	201200	9237380	2095	2095	2095	2095	0
92	20241113	201100	9237380	2095	2095	2095	2095	5
93	20241113	201000	9237380	2095	2095	2095	2095	0
94	20241113	200900	9237380	2095	2095	2095	2095	0
95	20241113	200800	9237380	2095	2095	2095	2095	0
96	20241113	200700	9237380	2095	2095	2095	2095	0
97	20241113	200600	9237380	2095	2095	2095	2095	0
98	20241113	200500	9237380	2095	2095	2095	2095	0
99	20241113	200400	9237380	2095	2095	2095	2095	0
100	20241113	200300	9237380	2095	2095	2095	2095	0
101	20241113	200200	9237380	2095	2095	2095	2095	0
102	20241113	200100	9237380	2095	2095	2095	2095	0
103	20241113	200000	9237380	2095	2095	2095	2095	0
104	20241113	195900	9237380	2095	2095	2095	2095	0
105	20241113	195800	9237380	2095	2095	2095	2095	0
106	20241113	195700	9237380	2095	2095	2095	2095	0
107	20241113	195600	9237380	2095	2095	2095	2095	0
108	20241113	195500	9237380	2095	2095	2095	2095	0
109	20241113	195400	9237380	2095	2095	2095	2095	0
110	20241113	195300	9237380	2095	2095	2095	2095	0
111	20241113	195200	9237380	2095	2095	2095	2095	0
112	20241113	195100	9237380	2095	2095	2095	2095	0
113	20241113	195000	9237380	2095	2095	2095	2095	0
114	20241113	194900	9237380	2095	2095	2095	2095	0
115	20241113	194800	9237380	2095	2095	2095	2095	0
116	20241113	194700	9237380	2095	2095	2095	2095	0
117	20241113	194600	9237380	2095	2095	2095	2095	0
118	20241113	194500	9237380	2095	2095	2095	2095	0
119	20241113	194400	9237380	2095	2095	2095	2095	0
120	20241113	194300	9237380	2095	2095	2095	2095	0
121	20241113	194200	9237380	2095	2095	2095	2095	0
122	20241113	194100	9237380	2095	2095	2095	2095	5
123	20241113	194000	9237380	2095	2095	2095	2095	0
124	20241113	193900	9237380	2095	2095	2095	2095	0
125	20241113	193800	9237380	2095	2095	2095	2095	0
126	20241113	193700	9237380	2095	2095	2095	2095	0
127	20241113	193600	9237380	2095	2095	2095	2095	0
128	20241113	193500	9237380	2095	2095	2095	2095	0
129	20241113	193400	9237380	2095	2095	2095	2095	0
130	20241113	193300	9237380	2095	2095	2095	2095	0
131	20241113	193200	9237380	2095	2095	2095	2095	0
132	20241113	193100	9237380	2095	2095	2095	2095	0
133	20241113	193000	9237380	2095	2095	2095	2095	0
134	20241113	192900	9237380	2095	2095	2095	2095	0
135	20241113	192800	9237380	2095	2095	2095	2095	0
136	20241113	192700	9237380	2095	2095	2095	2095	0
137	20241113	192600	9237380	2095	2095	2095	2095	0
138	20241113	192500	9237380	2095	2095	2095	2095	0
139	20241113	192400	9237380	2095	2095	2095	2095	0
140	20241113	192300	9237380	2095	2095	2095	2095	0
141	20241113	192200	9237380	2095	2095	2095	2095	0
142	20241113	192100	9237380	2095	2095	2095	2095	0
143	20241113	192000	9237380	2095	2095	2095	2095	0
144	20241113	191900	9237380	2095	2095	2095	2095	0
145	20241113	191800	9237380	2095	2095	2095	2095	0
146	20241113	191700	9237380	2095	2095	2095	2095	0
147	20241113	191600	9237380	2095	2095	2095	2095	0
148	20241113	191500	9237380	2095	2095	2095	2095	0
149	20241113	191400	9237380	2095	2095	2095	2095	0
150	20241113	191300	9237380	2095	2095	2095	2095	0
151	20241113	191200	9237380	2095	2095	2095	2095	0
152	20241113	191100	9237380	2095	2095	2095	2095	5
153	20241113	191000	9237380	2095	2095	2095	2095	0
154	20241113	190900	9237380	2095	2095	2095	2095	0
155	20241113	190800	9237380	2095	2095	2095	2095	0
156	20241113	190700	9237380	2095	2095	2095	2095	0
157	20241113	190600	9237380	2095	2095	2095	2095	0
158	20241113	190500	9237380	2095	2095	2095	2095	0
159	20241113	190400	9237380	2095	2095	2095	2095	0
160	20241113	190300	9237380	2095	2095	2095	2095	0
161	20241113	190200	9237380	2095	2095	2095	2095	0
162	20241113	190100	9237380	2095	2095	2095	2095	0
163	20241113	190000	9237380	2095	2095	2095	2095	0
164	20241113	185900	9237380	2095	2095	2095	2095	0
165	20241113	185800	9237380	2095	2095	2095	2095	0
166	20241113	185700	9237380	2095	2095	2095	2095	0
167	20241113	185600	9237380	2095	2095	2095	2095	0
168	20241113	185500	9237380	2095	2095	2095	2095	0
169	20241113	185400	9237380	2095	2095	2095	2095	0
170	20241113	185300	9237380	2095	2095	2095	2095	0
171	20241113	185200	9237380	2095	2095	2095	2095	0
172	20241113	185100	9237380	2095	2095	2095	2095	0
173	20241113	185000	9237380	2095	2095	2095	2095	0
174	20241113	184900	9237380	2095	2095	2095	2095	0
175	20241113	184800	9237380	2095	2095	2095	2095	0
176	20241113	184700	9237380	2095	2095	2095	2095	0
177	20241113	184600	9237380	2095	2095	2095	2095	0
178	20241113	184500	9237380	2095	2095	2095	2095	0
179	20241113	184400	9237380	2095	2095	2095	2095	0
180	20241113	184300	9237380	2095	2095	2095	2095	0
181	20241113	184200	9237380	2095	2095	2095	2095	0
182	20241113	184100	9237380	2095	2095	2095	2095	5
183	20241113	184000	9237380	2095	2095	2095	2095	0
184	20241113	183900	9237380	2095	2095	2095	2095	0
185	20241113	183800	9237380	2095	2095	2095	2095	0
186	20241113	183700	9237380	2095	2095	2095	2095	0
187	20241113	183600	9237380	2095	2095	2095	2095	0
188	20241113	183500	9237380	2095	2095	2095	2095	0
189	20241113	183400	9237380	2095	2095	2095	2095	0
190	20241113	183300	9237380	2095	2095	2095	2095	0
191	20241113	183200	9237380	2095	2095	2095	2095	0
192	20241113	183100	9237380	2095	2095	2095	2095	0
193	20241113	183000	9237380	2095	2095	2095	2095	0
194	20241113	182900	9237380	2095	2095	2095	2095	0
195	20241113	182800	9237380	2095	2095	2095	2095	0
196	20241113	182700	9237380	2095	2095	2095	2095	0
197	20241113	182600	9237380	2095	2095	2095	2095	0
198	20241113	182500	9237380	2095	2095	2095	2095	0
199	20241113	182400	9237380	2095	2095	2095	2095	0
200	20241113	182300	9237380	2095	2095	2095	2095	0
201	20241113	182200	9237380	2095	2095	2095	2095	0
202	20241113	182100	9237380	2095	2095	2095	2095	0
203	20241113	182000	9237380	2095	2095	2095	2095	0
204	20241113	181900	9237380	2095	2095	2095	2095	0
205	20241113	181800	9237380	2095	2095	2095	2095	0
206	20241113	181700	9237380	2095	2095	2095	2095	0
207	20241113	181600	9237380	2095	2095	2095	2095	0
208	20241113	181500	9237380	2095	2095	2095	2095	0
209	20241113	181400	9237380	2095	2095	2095	2095	0
210	20241113	181300	9237380	2095	2095	2095	2095	0
211	20241113	181200	9237380	2095	2095	2095	2095	0
212	20241113	181100	9237380	2095	2095	2095	2095	5
213	20241113	181000	9237380	2095	2095	2095	2095	0
214	20241113	180900	9237380	2095	2095	2095	2095	0
215	20241113	180800	9237380	2095	2095	2095	2095	0
216	20241113	180700	9237380	2095	2095	2095	2095	0
217	20241113	180600	9237380	2095	2095	2095	2095	0
218	20241113	180500	9237380	2095	2095	2095	2095	0
219	20241113	180400	9237380	2095	2095	2095	2095	0
220	20241113	180300	9237380	2095	2095	2095	2095	0
221	20241113	180200	9237380	2095	2095	2095	2095	0
222	20241113	180100	9237380	2095	2095	2095	2095	0
223	20241113	180000	9237380	2095	2095	2095	2095	0
224	20241113	175900	9237380	2095	2095	2095	2095	0
225	20241113	175800	9237380	2095	2095	2095	2095	0
226	20241113	175700	9237380	2095	2095	2095	2095	0
227	20241113	175600	9237380	2095	2095	2095	2095	0
228	20241113	175500	9237380	2095	2095	2095	2095	0
229	20241113	175400	9237380	2095	2095	2095	2095	0
230	20241113	175300	9237380	2095	2095	2095	2095	0
231	20241113	175200	9237380	2095	2095	2095	2095	0
232	20241113	175100	9237380	2095	2095	2095	2095	0
233	20241113	175000	9237380	2095	2095	2095	2095	0
234	20241113	174900	9237380	2095	2095	2095	2095	0
235	20241113	174800	9237380	2095	2095	2095	2095	0
236	20241113	174700	9237380	2095	2095	2095	2095	0
237	20241113	174600	9237380	2095	2095	2095	2095	0
238	20241113	174500	9237380	2095	2095	2095	2095	0
239	20241113	174400	9237380	2095	2095	2095	2095	0
240	20241113	174300	9237380	2095	2095	2095	2095	0
241	20241113	174200	9237380	2095	2095	2095	2095	0
242	20241113	174100	9237380	2095	2095	2095	2095	5
243	20241113	174000	9237380	2095	2095	2095	2095	0
244	20241113	173900	9237380	2095	2095	2095	2095	0
245	20241113	173800	9237380	2095	2095	2095	2095	0
246	20241113	173700	9237380	2095	2095	2095	2095	0
247	20241113	173600	9237380	2095	2095	2095	2095	0
248	20241113	173500	9237380	2095	2095	2095	2095	0
249	20241113	173400	9237380	2095	2095	2095	2095	0
250	20241113	173300	9237380	2095	2095	2095	2095	0
251	20241113	173200	9237380	2095	2095	2095	2095	0
252	20241113	173100	9237380	2095	2095	2095	2095	0
253	20241113	173000	9237380	2095	2095	2095	2095	0
254	20241113	172900	9237380	2095	2095	2095	2095	0
255	20241113	172800	9237380	2095	2095	2095	2095	0
256	20241113	172700	9237380	2095	2095	2095	2095	0
257	20241113	172600	9237380	2095	2095	2095	2095	0
258	20241113	172500	9237380	2095	2095	2095	2095	0
259	20241113	172400	9237380	2095	2095	2095	2095	0
260	20241113	172300	9237380	2095	2095	2095	2095	0
261	20241113	172200	9237380	2095	2095	2095	2095	0
262	20241113	172100	9237380	2095	2095	2095	2095	0
263	20241113	172000	9237380	2095	2095	2095	2095	0
264	20241113	171900	9237380	2095	2095	2095	2095	0
265	20241113	171800	9237380	2095	2095	2095	2095	0
266	20241113	171700	9237380	2095	2095	2095	2095	0
267	20241113	171600	9237380	2095	2095	2095	2095	0
268	20241113	171500	9237380	2095	2095	2095	2095	0
269	20241113	171400	9237380	2095	2095	2095	2095	0
270	20241113	171300	9237380	2095	2095	2095	2095	0
271	20241113	171200	9237380	2095	2095	2095	2095	0
272	20241113	171100	9237380	2095	2095	2095	2095	5
273	20241113	171000	9237380	2095	2095	2095	2095	0
274	20241113	170900	9237380	2095	2095	2095	2095	0
275	20241113	170800	9237380	2095	2095	2095	2095	0
276	20241113	170700	9237380	2095	2095	2095	2095	0
277	20241113	170600	9237380	2095	2095	2095	2095	0
278	20241113	170500	9237380	2095	2095	2095	2095	0
279	20241113	170400	9237380	2095	2095	2095	2095	0
280	20241113	170300	9237380	2095	2095	2095	2095	0
281	20241113	170200	9237380	2095	2095	2095	2095	0
282	20241113	170100	9237380	2095	2095	2095	2095	0
283	20241113	170000	9237380	2095	2095	2095	2095	0
284	20241113	165900	9237380	2095	2095	2095	2095	0
285	20241113	165800	9237380	2095	2095	2095	2095	0
286	20241113	165700	9237380	2095	2095	2095	2095	0
287	20241113	165600	9237380	2095	2095	2095	2095	0
288	20241113	165500	9237380	2095	2095	2095	2095	0
289	20241113	165400	9237380	2095	2095	2095	2095	0
290	20241113	165300	9237380	2095	2095	2095	2095	0
291	20241113	165200	9237380	2095	2095	2095	2095	0
292	20241113	165100	9237380	2095	2095	2095	2095	0
293	20241113	165000	9237380	2095	2095	2095	2095	0
294	20241113	164900	9237380	2095	2095	2095	2095	0
295	20241113	164800	9237380	2095	2095	2095	2095	0
296	20241113	164700	9237380	2095	2095	2095	2095	0
297	20241113	164600	9237380	2095	2095	2095	2095	0
298	20241113	164500	9237380	2095	2095	2095	2095	0
299	20241113	164400	9237380	2095	2095	2095	2095	0
300	20241113	164300	9237380	2095	2095	2095	2095	0
301	20241113	164200	9237380	2095	2095	2095	2095	0
302	20241113	164100	9237380	2095	2095	2095	2095	5
303	20241113	164000	9237380	2095	2095	2095	2095	0
304	20241113	163900	9237380	2095	2095	2095	2095	0
305	20241113	163800	9237380	2095	2095	2095	2095	0
306	20241113	163700	9237380	2095	2095	2095	2095	0
307	20241113	163600	9237380	2095	2095	2095	2095	0
308	20241113	163500	9237380	2095	2095	2095	2095	0
309	20241113	163400	9237380	2095	2095	2095	2095	0
310	20241113	163300	9237380	2095	2095	2095	2095	0
311	20241113	163200	9237380	2095	2095	2095	2095	0
312	20241113	163100	9237380	2095	2095	2095	2095	0
313	20241113	163000	9237380	2095	2095	2095	2095	0
314	20241113	162900	9237380	2095	2095	2095	2095	0
315	20241113	162800	9237380	2095	2095	2095	2095	0
316	20241113	162700	9237380	2095	2095	2095	2095	0
317	20241113	162600	9237380	2095	2095	2095	2095	0
318	20241113	162500	9237380	2095	2095	2095	2095	0
319	20241113	162400	9237380	2095	2095	2095	2095	0
320	20241113	162300	9237380	2095	2095	2095	2095	0
321	20241113	162200	9237380	2095	2095	2095	2095	0
322	20241113	162100	9237380	2095	2095	2095	2095	0
323	20241113	162000	9237380	2095	2095	2095	2095	0
324	20241113	161900	9237380	2095	2095	2095	2095	0
325	20241113	161800	9237380	2095	2095	2095	2095	0
326	20241113	161700	9237380	2095	2095	2095	2095	0
327	20241113	161600	9237380	2095	2095	2095	2095	0
328	20241113	161500	9237380	2095	2095	2095	2095	0
329	20241113	161400	9237380	2095	2095	2095	2095	0
330	20241113	161300	9237380	2095	2095	2095	2095	0
331	20241113	161200	9237380	2095	2095	2095	2095	0
332	20241113	161100	9237380	2095	2095	2095	2095	5
333	20241113	161000	9237380	2095	2095	2095	2095	0
334	20241113	160900	9237380	2095	2095	2095	2095	0
335	20241113	160800	9237380	2095	2095	2095	2095	0
336	20241113	160700	9237380	2095	2095	2095	2095	0
337	20241113	160600	9237380	2095	2095	2095	2095	0
338	20241113	160500	9237380	2095	2095	2095	2095	0
339	20241113	160400	9237380	2095	2095	2095	2095	0
340	20241113	160300	9237380	2095	2095	2095	2095	0
341	20241113	160200	9237380	2095	2095	2095	2095	0
342	20241113	160100	9237380	2095	2095	2095	2095	0
343	20241113	160000	9237380	2095	2095	2095	2095	0
344	20241113	155900	9237380	2095	2095	2095	2095	0
345	20241113	155800	9237380	2095	2095	2095	2095	0
346	20241113	155700	9237380	2095	2095	2095	2095	0
347	20241113	155600	9237380	2095	2095	2095	2095	0
348	20241113	155500	9237380	2095	2095	2095	2095	0
349	20241113	155400	9237380	2095	2095	2095	2095	0
350	20241113	155300	9237380	2095	2095	2095	2095	0
351	20241113	155200	9237380	2095	2095	2095	2095	0
352	20241113	155100	9237380	2095	2095	2095	2095	0
353	20241113	155000	9237380	2095	2095	2095	2095	0
354	20241113	154900	9237380	2095	2095	2095	2095	0
355	20241113	154800	9237380	2095	2095	2095	2095	0
356	20241113	154700	9237380	2095	2095	2095	2095	0
357	20241113	154600	9237380	2095	2095	2095	2095	0
358	20241113	154500	9237380	2095	2095	2095	2095	0
359	20241113	154400	9237380	2095	2095	2095	2095	0
360	20241113	154300	9237380	2095	2095	2095	2095	0
361	20241113	154200	9237380	2095	2095	2095	2095	0
362	20241113	154100	9237380	2095	2095	2095	2095	5
363	20241113	154000	9237380	2095	2095	2095	2095	0
364	20241113	153900	9237380	2095	2095	2095	2095	0
365	20241113	153800	9237380	2095	2095	2095	2095	0
366	20241113	153700	9237380	2095	2095	2095	2095	0
367	20241113	153600	9237380	2095	2095	2095	2095	0
368	20241113	153500	9237380	2095	2095	2095	2095	0
369	20241113	153400	9237380	2095	2095	2095	2095	0
370	20241113	153300	9237380	2095	2095	2095	2095	0
371	20241113	153200	9237380	2095	2095	2095	2095	0
372	20241113	153100	9237380	2095	2095	2095	2095	0
373	20241113	153000	9237380	2095	2095	2095	2095	0
374	20241113	152900	9237380	2095	2095	2095	2095	0
375	20241113	152800	9237380	2095	2095	2095	2095	0
376	20241113	152700	9237380	2095	2095	2095	2095	0
377	20241113	152600	9237380	2095	2095	2095	2095	0
378	20241113	152500	9237380	2095	2095	2095	2095	0
379	20241113	152400	9237380	2095	2095	2095	2095	0
380	20241113	152300	9237380	2095	2095	2095	2095	0
381	20241113	152200	9237380	2095	2095	2095	2095	0
382	20241113	152100	9237380	2095	2095	2095	2095	0
383	20241113	152000	9237380	2095	2095	2095	2095	0
384	20241113	151900	9237380	2095	2095	2095	2095	0
385	20241113	151800	9237380	2095	2095	2095	2095	0
386	20241113	151700	9237380	2095	2095	2095	2095	5
387	20241113	151600	9226905	2095	2095	2095	2095	0
388	20241113	151500	9226905	2095	2095	2095	2095	4
389	20241113	151400	9218525	2095	2095	2095	2095	5
390	20241113	151300	9208050	2095	2095	2095	2095	1
391	20241113	151200	9205955	2095	2095	2095	2095	4
392	20241113	151100	9197575	2095	2095	2095	2095	5
393	20241113	151000	9187100	2095	2095	2095	2095	5
394	20241113	150900	9176625	2095	2095	2095	2095	0
395	20241113	150800	9176625	2095	2095	2095	2095	5
396	20241113	150700	9166150	2095	2095	2095	2095	5
397	20241113	150600	9155675	2095	2095	2095	2095	0
398	20241113	150500	9155675	2095	2095	2095	2095	4
399	20241113	150400	9147295	2095	2095	2095	2095	5
400	20241113	150300	9136820	2095	2095	2095	2095	5
401	20241113	150200	9126345	2095	2095	2095	2095	0
402	20241113	150100	9126345	2095	2095	2095	2095	5
403	20241113	150000	9115870	2095	2095	2095	2095	4
404	20241113	145900	9107490	2095	2095	2095	2095	5
405	20241113	145800	9097015	2095	2095	2095	2095	0
406	20241113	145700	9097015	2095	2095	2095	2095	5
407	20241113	145600	9086540	2095	2095	2095	2095	5
408	20241113	145500	9076065	2095	2095	2095	2095	0
409	20241113	145400	9076065	2095	2095	2095	2095	5
410	20241113	145300	9065590	2095	2095	2095	2095	4
411	20241113	145200	9057210	2095	2095	2095	2095	5
412	20241113	145100	9046735	2095	2095	2095	2095	0
413	20241113	145000	9046735	2095	2095	2095	2095	5
414	20241113	144900	9036260	2095	2095	2095	2095	5
415	20241113	144800	9025785	2095	2095	2095	2095	0
416	20241113	144700	9025785	2095	2095	2095	2095	4
417	20241113	144600	9017405	2095	2095	2095	2095	5
418	20241113	144500	9006930	2095	2095	2095	2095	5
419	20241113	144400	8996455	2095	2095	2095	2095	0
420	20241113	144300	8996455	2095	2095	2095	2095	5
421	20241113	144200	8985980	2095	2095	2095	2095	4
422	20241113	144100	8977600	2095	2095	2095	2095	0
423	20241113	144000	8977600	2095	2095	2095	2095	5
424	20241113	143900	8967125	2095	2095	2095	2095	5
425	20241113	143800	8956650	2095	2095	2095	2095	5
426	20241113	143700	8946175	2095	2095	2095	2095	0
427	20241113	143600	8946175	2095	2095	2095	2095	5
428	20241113	143500	8935700	2095	2095	2095	2095	14
429	20241113	143400	8906370	2095	2095	2095	2095	5
430	20241113	143300	8895895	2095	2095	2095	2095	0
431	20241113	143200	8895895	2095	2095	2095	2095	5
432	20241113	143100	8885420	2095	2095	2095	2095	5
433	20241113	143000	8874945	2095	2095	2095	2095	0
434	20241113	142900	8874945	2095	2095	2095	2095	4
435	20241113	142800	8866565	2095	2090	2095	2090	13
436	20241113	142700	8839370	2095	2095	2095	2095	5
437	20241113	142600	8828895	2090	2090	2090	2090	8
438	20241113	142500	8812175	2095	2090	2095	2090	13
439	20241113	142400	8784980	2095	2095	2095	2095	5
440	20241113	142300	8774505	2090	2090	2090	2090	8
441	20241113	142200	8757785	2095	2095	2095	2095	4
442	20241113	142100	8749405	2090	2095	2095	2090	490
443	20241113	142000	7722895	2095	2090	2095	2090	13
444	20241113	141900	7695700	2095	2095	2095	2095	0
445	20241113	141800	7695700	2095	2090	2095	2090	13
446	20241113	141700	7668505	2095	2095	2095	2095	4
447	20241113	141600	7660125	2090	2095	2095	2090	13
448	20241113	141500	7632930	2090	2090	2090	2090	8
449	20241113	141400	7616210	2095	2095	2095	2095	5
450	20241113	141300	7605735	2090	2095	2095	2090	13
451	20241113	141200	7578540	2095	2095	2095	2095	0
452	20241113	141100	7578540	2095	2090	2095	2090	13
453	20241113	141000	7551345	2095	2090	2095	2090	12
454	20241113	140900	7526245	2095	2095	2095	2095	5
455	20241113	140800	7515770	2090	2090	2090	2090	8
456	20241113	140700	7499050	2095	2095	2095	2095	5
457	20241113	140600	7488575	2090	2095	2095	2090	13
458	20241113	140500	7461380	2090	2090	2090	2090	8
459	20241113	140400	7444660	2095	2095	2095	2095	4
460	20241113	140300	7436280	2095	2090	2095	2090	13
461	20241113	140200	7409085	2095	2095	2095	2095	5
462	20241113	140100	7398610	2090	2090	2090	2090	8
463	20241113	140000	7381890	2095	2090	2095	2090	13
464	20241113	135900	7354695	2095	2095	2095	2095	5
465	20241113	135800	7344220	2090	2095	2095	2090	12
466	20241113	135700	7319120	2090	2090	2090	2090	0
467	20241113	135600	7319120	2090	2095	2095	2090	13
468	20241113	135500	7291925	2095	2090	2095	2090	13
469	20241113	135400	7264730	2095	2095	2095	2095	0
470	20241113	135300	7264730	2095	2090	2095	2090	828
471	20241113	135200	5534185	2095	2095	2095	2095	4
472	20241113	135100	5525805	2090	2095	2095	2090	13
473	20241113	135000	5498610	2090	2090	2090	2090	8
474	20241113	134900	5481890	2095	2095	2095	2095	5
475	20241113	134800	5471415	2090	2095	2095	2090	13
476	20241113	134700	5444220	2095	2095	2095	2095	0
477	20241113	134600	5444220	2095	2090	2095	2090	13
478	20241113	134500	5417025	2095	2090	2095	2090	12
479	20241113	134400	5391925	2095	2095	2095	2095	5
480	20241113	134300	5381450	2090	2090	2090	2090	8
481	20241113	134200	5364730	2095	2090	2095	2090	1073
482	20241113	134100	3122135	2090	2095	2095	2090	1088
483	20241113	134000	842815	2095	2095	2095	2095	8
484	20241113	133900	826055	2095	2095	2095	2095	0
485	20241113	133800	826055	2095	2095	2095	2095	8
486	20241113	133700	809295	2095	2095	2095	2095	0
487	20241113	133600	809295	2095	2095	2095	2095	8
488	20241113	133500	792535	2095	2095	2095	2095	0
489	20241113	133400	792535	2095	2095	2095	2095	0
490	20241113	133300	792535	2095	2095	2095	2095	0
491	20241113	133200	792535	2095	2095	2095	2095	0
492	20241113	133100	792535	2095	2095	2095	2095	0
493	20241113	133000	792535	2095	2095	2095	2095	0
494	20241113	132900	792535	2095	2095	2095	2095	0
495	20241113	132800	792535	2095	2095	2095	2095	0
496	20241113	132700	792535	2095	2095	2095	2095	0
497	20241113	132600	792535	2095	2095	2095	2095	0
498	20241113	132500	792535	2095	2095	2095	2095	0
499	20241113	132400	792535	2095	2095	2095	2095	0
500	20241113	132300	792535	2095	2095	2095	2095	0
501	20241113	132200	792535	2095	2095	2095	2095	0
502	20241113	132100	792535	2095	2095	2095	2095	0
503	20241113	132000	792535	2095	2095	2095	2095	0
504	20241113	131900	792535	2095	2095	2095	2095	0
505	20241113	131800	792535	2095	2095	2095	2095	0
506	20241113	131700	792535	2095	2095	2095	2095	23
507	20241113	131600	744350	2100	2100	2100	2100	0
508	20241113	131500	744350	2100	2100	2100	2100	0
509	20241113	131400	744350	2100	2100	2100	2100	0
510	20241113	131300	744350	2100	2100	2100	2100	0
511	20241113	131200	744350	2100	2100	2100	2100	0
512	20241113	131100	744350	2100	2100	2100	2100	0
513	20241113	131000	744350	2100	2100	2100	2100	185
514	20241113	130900	355850	2105	2105	2105	2105	0
515	20241113	130800	355850	2105	2105	2105	2105	0
516	20241113	130700	355850	2105	2105	2105	2105	0
517	20241113	130600	355850	2105	2105	2105	2105	0
518	20241113	130500	355850	2105	2105	2105	2105	0
519	20241113	130400	355850	2105	2105	2105	2105	0
520	20241113	130300	355850	2105	2105	2105	2105	0
521	20241113	130200	355850	2105	2105	2105	2105	0
522	20241113	130100	355850	2105	2105	2105	2105	0
523	20241113	130000	355850	2105	2105	2105	2105	0
524	20241113	125900	355850	2105	2105	2105	2105	0
525	20241113	125800	355850	2105	2105	2105	2105	0
526	20241113	125700	355850	2105	2105	2105	2105	0
527	20241113	125600	355850	2105	2105	2105	2105	0
528	20241113	125500	355850	2105	2105	2105	2105	0
529	20241113	125400	355850	2105	2105	2105	2105	0
530	20241113	125300	355850	2105	2105	2105	2105	0
531	20241113	125200	355850	2105	2105	2105	2105	0
532	20241113	125100	355850	2105	2105	2105	2105	0
533	20241113	125000	355850	2105	2105	2105	2105	2
534	20241113	124900	351640	2105	2105	2105	2105	0
535	20241113	124800	351640	2105	2105	2105	2105	0
536	20241113	124700	351640	2105	2105	2105	2105	0
537	20241113	124600	351640	2105	2105	2105	2105	0
538	20241113	124500	351640	2105	2105	2105	2105	0
539	20241113	124400	351640	2105	2105	2105	2105	0
540	20241113	124300	351640	2105	2105	2105	2105	0
541	20241113	124200	351640	2105	2105	2105	2105	0
542	20241113	124100	351640	2105	2105	2105	2105	0
543	20241113	124000	351640	2105	2105	2105	2105	0
544	20241113	123900	351640	2105	2105	2105	2105	0
545	20241113	123800	351640	2105	2105	2105	2105	0
546	20241113	123700	351640	2105	2105	2105	2105	0
547	20241113	123600	351640	2105	2105	2105	2105	0
548	20241113	123500	351640	2105	2105	2105	2105	0
549	20241113	123400	351640	2105	2105	2105	2105	0
550	20241113	123300	351640	2105	2105	2105	2105	0
551	20241113	123200	351640	2105	2105	2105	2105	0
552	20241113	123100	351640	2105	2105	2105	2105	0
553	20241113	123000	351640	2105	2105	2105	2105	0
554	20241113	122900	351640	2105	2105	2105	2105	0
555	20241113	122800	351640	2105	2105	2105	2105	0
556	20241113	122700	351640	2105	2105	2105	2105	0
557	20241113	122600	351640	2105	2105	2105	2105	0
558	20241113	122500	351640	2105	2105	2105	2105	0
559	20241113	122400	351640	2105	2105	2105	2105	0
560	20241113	122300	351640	2105	2105	2105	2105	0
561	20241113	122200	351640	2105	2105	2105	2105	0
562	20241113	122100	351640	2105	2105	2105	2105	0
563	20241113	122000	351640	2105	2105	2105	2105	0
564	20241113	121900	351640	2105	2105	2105	2105	0
565	20241113	121800	351640	2105	2105	2105	2105	0
566	20241113	121700	351640	2105	2105	2105	2105	0
567	20241113	121600	351640	2105	2105	2105	2105	0
568	20241113	121500	351640	2105	2105	2105	2105	0
569	20241113	121400	351640	2105	2105	2105	2105	0
570	20241113	121300	351640	2105	2105	2105	2105	0
571	20241113	121200	351640	2105	2105	2105	2105	0
572	20241113	121100	351640	2105	2105	2105	2105	0
573	20241113	121000	351640	2105	2105	2105	2105	0
574	20241113	120900	351640	2105	2105	2105	2105	0
575	20241113	120800	351640	2105	2105	2105	2105	0
576	20241113	120700	351640	2105	2105	2105	2105	0
577	20241113	120600	351640	2105	2105	2105	2105	0
578	20241113	120500	351640	2105	2105	2105	2105	0
579	20241113	120400	351640	2105	2105	2105	2105	0
580	20241113	120300	351640	2105	2105	2105	2105	0
581	20241113	120200	351640	2105	2105	2105	2105	0
582	20241113	120100	351640	2105	2105	2105	2105	0
583	20241113	120000	351640	2105	2105	2105	2105	0
584	20241113	115900	351640	2105	2105	2105	2105	0
585	20241113	115800	351640	2105	2105	2105	2105	0
586	20241113	115700	351640	2105	2105	2105	2105	0
587	20241113	115600	351640	2105	2105	2105	2105	0
588	20241113	115500	351640	2105	2105	2105	2105	0
589	20241113	115400	351640	2105	2105	2105	2105	0
590	20241113	115300	351640	2105	2105	2105	2105	0
591	20241113	115200	351640	2105	2105	2105	2105	0
592	20241113	115100	351640	2105	2105	2105	2105	0
593	20241113	115000	351640	2105	2105	2105	2105	0
594	20241113	114900	351640	2105	2105	2105	2105	0
595	20241113	114800	351640	2105	2105	2105	2105	0
596	20241113	114700	351640	2105	2105	2105	2105	0
597	20241113	114600	351640	2105	2105	2105	2105	0
598	20241113	114500	351640	2105	2105	2105	2105	0
599	20241113	114400	351640	2105	2105	2105	2105	0
600	20241113	114300	351640	2105	2105	2105	2105	0
601	20241113	114200	351640	2105	2105	2105	2105	0
602	20241113	114100	351640	2105	2105	2105	2105	0
603	20241113	114000	351640	2105	2105	2105	2105	0
604	20241113	113900	351640	2105	2105	2105	2105	0
605	20241113	113800	351640	2105	2105	2105	2105	0
606	20241113	113700	351640	2105	2105	2105	2105	0
607	20241113	113600	351640	2105	2105	2105	2105	0
608	20241113	113500	351640	2105	2105	2105	2105	0
609	20241113	113400	351640	2105	2105	2105	2105	0
610	20241113	113300	351640	2105	2105	2105	2105	0
611	20241113	113200	351640	2105	2105	2105	2105	0
612	20241113	113100	351640	2105	2105	2105	2105	0
613	20241113	113000	351640	2105	2105	2105	2105	0
614	20241113	112900	351640	2105	2105	2105	2105	128
615	20241113	112800	82200	2105	2105	2105	2105	0
616	20241113	112700	82200	2105	2105	2105	2105	0
617	20241113	112600	82200	2105	2105	2105	2105	0
618	20241113	112500	82200	2105	2105	2105	2105	0
619	20241113	112400	82200	2105	2105	2105	2105	0
620	20241113	112300	82200	2105	2105	2105	2105	0
621	20241113	112200	82200	2105	2105	2105	2105	0
622	20241113	112100	82200	2105	2105	2105	2105	0
623	20241113	112000	82200	2105	2105	2105	2105	0
624	20241113	111900	82200	2105	2105	2105	2105	0
625	20241113	111800	82200	2105	2105	2105	2105	0
626	20241113	111700	82200	2105	2105	2105	2105	0
627	20241113	111600	82200	2105	2105	2105	2105	0
628	20241113	111500	82200	2105	2105	2105	2105	0
629	20241113	111400	82200	2105	2105	2105	2105	0
630	20241113	111300	82200	2105	2105	2105	2105	0
631	20241113	111200	82200	2105	2105	2105	2105	0
632	20241113	111100	82200	2105	2105	2105	2105	0
633	20241113	111000	82200	2105	2105	2105	2105	0
634	20241113	110900	82200	2105	2105	2105	2105	0
635	20241113	110800	82200	2105	2105	2105	2105	0
636	20241113	110700	82200	2105	2105	2105	2105	0
637	20241113	110600	82200	2105	2105	2105	2105	0
638	20241113	110500	82200	2105	2105	2105	2105	0
639	20241113	110400	82200	2105	2105	2105	2105	0
640	20241113	110300	82200	2105	2105	2105	2105	0
641	20241113	110200	82200	2105	2105	2105	2105	0
642	20241113	110100	82200	2105	2105	2105	2105	0
643	20241113	110000	82200	2105	2105	2105	2105	0
644	20241113	105900	82200	2105	2105	2105	2105	0
645	20241113	105800	82200	2105	2105	2105	2105	0
646	20241113	105700	82200	2105	2105	2105	2105	0
647	20241113	105600	82200	2105	2105	2105	2105	0
648	20241113	105500	82200	2105	2105	2105	2105	0
649	20241113	105400	82200	2105	2105	2105	2105	0
650	20241113	105300	82200	2105	2105	2105	2105	0
651	20241113	105200	82200	2105	2105	2105	2105	0
652	20241113	105100	82200	2105	2105	2105	2105	0
653	20241113	105000	82200	2105	2105	2105	2105	0
654	20241113	104900	82200	2105	2105	2105	2105	0
655	20241113	104800	82200	2105	2105	2105	2105	0
656	20241113	104700	82200	2105	2105	2105	2105	0
657	20241113	104600	82200	2105	2105	2105	2105	0
658	20241113	104500	82200	2105	2105	2105	2105	0
659	20241113	104400	82200	2105	2105	2105	2105	0
660	20241113	104300	82200	2105	2105	2105	2105	0
661	20241113	104200	82200	2105	2105	2105	2105	3
662	20241113	104100	75885	2105	2105	2105	2105	0
663	20241113	104000	75885	2105	2105	2105	2105	0
664	20241113	103900	75885	2105	2105	2105	2105	0
665	20241113	103800	75885	2105	2105	2105	2105	0
666	20241113	103700	75885	2105	2105	2105	2105	0
667	20241113	103600	75885	2105	2105	2105	2105	0
668	20241113	103500	75885	2105	2105	2105	2105	0
669	20241113	103400	75885	2105	2105	2105	2105	0
670	20241113	103300	75885	2105	2105	2105	2105	0
671	20241113	103200	75885	2105	2105	2105	2105	0
672	20241113	103100	75885	2105	2105	2105	2105	0
673	20241113	103000	75885	2105	2105	2105	2105	0
674	20241113	102900	75885	2105	2105	2105	2105	0
675	20241113	102800	75885	2105	2105	2105	2105	0
676	20241113	102700	75885	2105	2105	2105	2105	0
677	20241113	102600	75885	2105	2105	2105	2105	0
678	20241113	102500	75885	2105	2105	2105	2105	0
679	20241113	102400	75885	2105	2105	2105	2105	4
680	20241113	102300	67465	2120	2120	2120	2120	0
681	20241113	102200	67465	2120	2120	2120	2120	0
682	20241113	102100	67465	2120	2120	2120	2120	0
683	20241113	102000	67465	2120	2120	2120	2120	0
684	20241113	101900	67465	2120	2120	2120	2120	0
685	20241113	101800	67465	2120	2120	2120	2120	0
686	20241113	101700	67465	2120	2120	2120	2120	0
687	20241113	101600	67465	2120	2120	2120	2120	0
688	20241113	101500	67465	2120	2120	2120	2120	0
689	20241113	101400	67465	2120	2120	2120	2120	0
690	20241113	101300	67465	2120	2120	2120	2120	0
691	20241113	101200	67465	2120	2120	2120	2120	0
692	20241113	101100	67465	2120	2120	2120	2120	0
693	20241113	101000	67465	2120	2120	2120	2120	0
694	20241113	100900	67465	2120	2120	2120	2120	0
695	20241113	100800	67465	2120	2120	2120	2120	0
696	20241113	100700	67465	2120	2120	2120	2120	0
697	20241113	100600	67465	2120	2120	2120	2120	0
698	20241113	100500	67465	2120	2120	2120	2120	0
699	20241113	100400	67465	2120	2120	2120	2120	0
700	20241113	100300	67465	2120	2120	2120	2120	0
701	20241113	100200	67465	2120	2120	2120	2120	0
702	20241113	100100	67465	2120	2120	2120	2120	0
703	20241113	100000	67465	2120	2120	2120	2120	0
704	20241113	095900	67465	2120	2120	2120	2120	0
705	20241113	095800	67465	2120	2120	2120	2120	0
706	20241113	095700	67465	2120	2120	2120	2120	0
707	20241113	095600	67465	2120	2120	2120	2120	0
708	20241113	095500	67465	2120	2120	2120	2120	0
709	20241113	095400	67465	2120	2120	2120	2120	0
710	20241113	095300	67465	2120	2120	2120	2120	0
711	20241113	095200	67465	2120	2120	2120	2120	0
712	20241113	095100	67465	2120	2120	2120	2120	0
713	20241113	095000	67465	2120	2120	2120	2120	0
714	20241113	094900	67465	2120	2120	2120	2120	0
715	20241113	094800	67465	2120	2120	2120	2120	0
716	20241113	094700	67465	2120	2120	2120	2120	0
717	20241113	094600	67465	2120	2120	2120	2120	0
718	20241113	094500	67465	2120	2120	2120	2120	0
719	20241113	094400	67465	2120	2120	2120	2120	0
720	20241113	094300	67465	2120	2120	2120	2120	0
721	20241113	094200	67465	2120	2120	2120	2120	7
722	20241113	094100	52625	2105	2105	2105	2105	0
723	20241113	094000	52625	2105	2105	2105	2105	0
724	20241113	093900	52625	2105	2105	2105	2105	0
725	20241113	093800	52625	2105	2105	2105	2105	0
726	20241113	093700	52625	2105	2105	2105	2105	0
727	20241113	093600	52625	2105	2105	2105	2105	3
728	20241113	093500	46310	2105	2105	2105	2105	0
729	20241113	093400	46310	2105	2105	2105	2105	0
730	20241113	093300	46310	2105	2105	2105	2105	0
731	20241113	093200	46310	2105	2105	2105	2105	0
732	20241113	093100	46310	2105	2105	2105	2105	0
733	20241113	093000	46310	2105	2105	2105	2105	0
734	20241113	092900	46310	2105	2105	2105	2105	0
735	20241113	092800	46310	2105	2105	2105	2105	1
736	20241113	092700	44205	2105	2105	2105	2105	0
737	20241113	092600	44205	2105	2105	2105	2105	0
738	20241113	092500	44205	2105	2105	2105	2105	0
739	20241113	092400	44205	2105	2105	2105	2105	0
740	20241113	092300	44205	2105	2105	2105	2105	0
741	20241113	092200	44205	2105	2105	2105	2105	0
742	20241113	092100	44205	2105	2105	2105	2105	0
743	20241113	092000	44205	2105	2105	2105	2105	0
744	20241113	091900	44205	2105	2105	2105	2105	0
745	20241113	091800	44205	2105	2105	2105	2105	0
746	20241113	091700	44205	2105	2105	2105	2105	0
747	20241113	091600	44205	2105	2105	2105	2105	0
748	20241113	091500	44205	2105	2105	2105	2105	0
749	20241113	091400	44205	2105	2105	2105	2105	0
750	20241113	091300	44205	2105	2105	2105	2105	0
751	20241113	091200	44205	2105	2105	2105	2105	0
752	20241113	091100	44205	2105	2105	2105	2105	0
753	20241113	091000	44205	2105	2105	2105	2105	0
754	20241113	090900	44205	2105	2105	2105	2105	0
755	20241113	090800	44205	2105	2105	2105	2105	14
756	20241113	090700	14735	2105	2105	2105	2105	0
757	20241113	090600	14735	2105	2105	2105	2105	3
758	20241113	090500	8420	2105	2105	2105	2105	4
759	20241113	090400	0	2105	2105	2105	2105	0
760	20241113	090300	0	2105	2105	2105	2105	0
761	20241113	090200	0	2105	2105	2105	2105	0
762	20241113	090100	0	2105	2105	2105	2105	0
763	20241113	090000	0	2105	2105	2105	2105	0