KissMeData/357230/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211300	69320635	2705	2705	2705	2705	2968
3	20241118	211200	69320635	2705	2705	2705	2705	0
4	20241118	211100	69320635	2705	2705	2705	2705	0
5	20241118	211000	69320635	2705	2705	2705	2705	0
6	20241118	210900	69320635	2705	2705	2705	2705	0
7	20241118	210800	69320635	2705	2705	2705	2705	0
8	20241118	210700	69320635	2705	2705	2705	2705	0
9	20241118	210600	69320635	2705	2705	2705	2705	0
10	20241118	210500	69320635	2705	2705	2705	2705	0
11	20241118	210400	69320635	2705	2705	2705	2705	0
12	20241118	210300	69320635	2705	2705	2705	2705	0
13	20241118	210200	69320635	2705	2705	2705	2705	0
14	20241118	210100	69320635	2705	2705	2705	2705	0
15	20241118	210000	69320635	2705	2705	2705	2705	0
16	20241118	205900	69320635	2705	2705	2705	2705	0
17	20241118	205800	69320635	2705	2705	2705	2705	0
18	20241118	205700	69320635	2705	2705	2705	2705	0
19	20241118	205600	69320635	2705	2705	2705	2705	0
20	20241118	205500	69320635	2705	2705	2705	2705	0
21	20241118	205400	69320635	2705	2705	2705	2705	0
22	20241118	205300	69320635	2705	2705	2705	2705	0
23	20241118	205200	69320635	2705	2705	2705	2705	0
24	20241118	205100	69320635	2705	2705	2705	2705	0
25	20241118	205000	69320635	2705	2705	2705	2705	0
26	20241118	204900	69320635	2705	2705	2705	2705	0
27	20241118	204800	69320635	2705	2705	2705	2705	0
28	20241118	204700	69320635	2705	2705	2705	2705	0
29	20241118	204600	69320635	2705	2705	2705	2705	0
30	20241118	204500	69320635	2705	2705	2705	2705	0
31	20241118	204400	69320635	2705	2705	2705	2705	0
32	20241118	204300	69320635	2705	2705	2705	2705	2968
33	20241118	204200	69320635	2705	2705	2705	2705	0
34	20241118	204100	69320635	2705	2705	2705	2705	0
35	20241118	204000	69320635	2705	2705	2705	2705	0
36	20241118	203900	69320635	2705	2705	2705	2705	0
37	20241118	203800	69320635	2705	2705	2705	2705	0
38	20241118	203700	69320635	2705	2705	2705	2705	0
39	20241118	203600	69320635	2705	2705	2705	2705	0
40	20241118	203500	69320635	2705	2705	2705	2705	0
41	20241118	203400	69320635	2705	2705	2705	2705	0
42	20241118	203300	69320635	2705	2705	2705	2705	0
43	20241118	203200	69320635	2705	2705	2705	2705	0
44	20241118	203100	69320635	2705	2705	2705	2705	0
45	20241118	203000	69320635	2705	2705	2705	2705	0
46	20241118	202900	69320635	2705	2705	2705	2705	0
47	20241118	202800	69320635	2705	2705	2705	2705	0
48	20241118	202700	69320635	2705	2705	2705	2705	0
49	20241118	202600	69320635	2705	2705	2705	2705	0
50	20241118	202500	69320635	2705	2705	2705	2705	0
51	20241118	202400	69320635	2705	2705	2705	2705	0
52	20241118	202300	69320635	2705	2705	2705	2705	0
53	20241118	202200	69320635	2705	2705	2705	2705	0
54	20241118	202100	69320635	2705	2705	2705	2705	0
55	20241118	202000	69320635	2705	2705	2705	2705	0
56	20241118	201900	69320635	2705	2705	2705	2705	0
57	20241118	201800	69320635	2705	2705	2705	2705	0
58	20241118	201700	69320635	2705	2705	2705	2705	0
59	20241118	201600	69320635	2705	2705	2705	2705	0
60	20241118	201500	69320635	2705	2705	2705	2705	0
61	20241118	201400	69320635	2705	2705	2705	2705	0
62	20241118	201300	69320635	2705	2705	2705	2705	2968
63	20241118	201200	69320635	2705	2705	2705	2705	0
64	20241118	201100	69320635	2705	2705	2705	2705	0
65	20241118	201000	69320635	2705	2705	2705	2705	0
66	20241118	200900	69320635	2705	2705	2705	2705	0
67	20241118	200800	69320635	2705	2705	2705	2705	0
68	20241118	200700	69320635	2705	2705	2705	2705	0
69	20241118	200600	69320635	2705	2705	2705	2705	0
70	20241118	200500	69320635	2705	2705	2705	2705	0
71	20241118	200400	69320635	2705	2705	2705	2705	0
72	20241118	200300	69320635	2705	2705	2705	2705	0
73	20241118	200200	69320635	2705	2705	2705	2705	0
74	20241118	200100	69320635	2705	2705	2705	2705	0
75	20241118	200000	69320635	2705	2705	2705	2705	0
76	20241118	195900	69320635	2705	2705	2705	2705	0
77	20241118	195800	69320635	2705	2705	2705	2705	0
78	20241118	195700	69320635	2705	2705	2705	2705	0
79	20241118	195600	69320635	2705	2705	2705	2705	0
80	20241118	195500	69320635	2705	2705	2705	2705	0
81	20241118	195400	69320635	2705	2705	2705	2705	0
82	20241118	195300	69320635	2705	2705	2705	2705	0
83	20241118	195200	69320635	2705	2705	2705	2705	0
84	20241118	195100	69320635	2705	2705	2705	2705	0
85	20241118	195000	69320635	2705	2705	2705	2705	0
86	20241118	194900	69320635	2705	2705	2705	2705	0
87	20241118	194800	69320635	2705	2705	2705	2705	0
88	20241118	194700	69320635	2705	2705	2705	2705	0
89	20241118	194600	69320635	2705	2705	2705	2705	0
90	20241118	194500	69320635	2705	2705	2705	2705	0
91	20241118	194400	69320635	2705	2705	2705	2705	0
92	20241118	194300	69320635	2705	2705	2705	2705	2968
93	20241118	194200	69320635	2705	2705	2705	2705	0
94	20241118	194100	69320635	2705	2705	2705	2705	0
95	20241118	194000	69320635	2705	2705	2705	2705	0
96	20241118	193900	69320635	2705	2705	2705	2705	0
97	20241118	193800	69320635	2705	2705	2705	2705	0
98	20241118	193700	69320635	2705	2705	2705	2705	0
99	20241118	193600	69320635	2705	2705	2705	2705	0
100	20241118	193500	69320635	2705	2705	2705	2705	0
101	20241118	193400	69320635	2705	2705	2705	2705	0
102	20241118	193300	69320635	2705	2705	2705	2705	0
103	20241118	193200	69320635	2705	2705	2705	2705	0
104	20241118	193100	69320635	2705	2705	2705	2705	0
105	20241118	193000	69320635	2705	2705	2705	2705	0
106	20241118	192900	69320635	2705	2705	2705	2705	0
107	20241118	192800	69320635	2705	2705	2705	2705	0
108	20241118	192700	69320635	2705	2705	2705	2705	0
109	20241118	192600	69320635	2705	2705	2705	2705	0
110	20241118	192500	69320635	2705	2705	2705	2705	0
111	20241118	192400	69320635	2705	2705	2705	2705	0
112	20241118	192300	69320635	2705	2705	2705	2705	0
113	20241118	192200	69320635	2705	2705	2705	2705	0
114	20241118	192100	69320635	2705	2705	2705	2705	0
115	20241118	192000	69320635	2705	2705	2705	2705	0
116	20241118	191900	69320635	2705	2705	2705	2705	0
117	20241118	191800	69320635	2705	2705	2705	2705	0
118	20241118	191700	69320635	2705	2705	2705	2705	0
119	20241118	191600	69320635	2705	2705	2705	2705	0
120	20241118	191500	69320635	2705	2705	2705	2705	0
121	20241118	191400	69320635	2705	2705	2705	2705	0
122	20241118	191300	69320635	2705	2705	2705	2705	2968
123	20241118	191200	69320635	2705	2705	2705	2705	0
124	20241118	191100	69320635	2705	2705	2705	2705	0
125	20241118	191000	69320635	2705	2705	2705	2705	0
126	20241118	190900	69320635	2705	2705	2705	2705	0
127	20241118	190800	69320635	2705	2705	2705	2705	0
128	20241118	190700	69320635	2705	2705	2705	2705	0
129	20241118	190600	69320635	2705	2705	2705	2705	0
130	20241118	190500	69320635	2705	2705	2705	2705	0
131	20241118	190400	69320635	2705	2705	2705	2705	0
132	20241118	190300	69320635	2705	2705	2705	2705	0
133	20241118	190200	69320635	2705	2705	2705	2705	0
134	20241118	190100	69320635	2705	2705	2705	2705	0
135	20241118	190000	69320635	2705	2705	2705	2705	0
136	20241118	185900	69320635	2705	2705	2705	2705	0
137	20241118	185800	69320635	2705	2705	2705	2705	0
138	20241118	185700	69320635	2705	2705	2705	2705	0
139	20241118	185600	69320635	2705	2705	2705	2705	0
140	20241118	185500	69320635	2705	2705	2705	2705	0
141	20241118	185400	69320635	2705	2705	2705	2705	0
142	20241118	185300	69320635	2705	2705	2705	2705	0
143	20241118	185200	69320635	2705	2705	2705	2705	0
144	20241118	185100	69320635	2705	2705	2705	2705	0
145	20241118	185000	69320635	2705	2705	2705	2705	0
146	20241118	184900	69320635	2705	2705	2705	2705	0
147	20241118	184800	69320635	2705	2705	2705	2705	0
148	20241118	184700	69320635	2705	2705	2705	2705	0
149	20241118	184600	69320635	2705	2705	2705	2705	0
150	20241118	184500	69320635	2705	2705	2705	2705	0
151	20241118	184400	69320635	2705	2705	2705	2705	0
152	20241118	184300	69320635	2705	2705	2705	2705	2968
153	20241118	184200	69320635	2705	2705	2705	2705	0
154	20241118	184100	69320635	2705	2705	2705	2705	0
155	20241118	184000	69320635	2705	2705	2705	2705	0
156	20241118	183900	69320635	2705	2705	2705	2705	0
157	20241118	183800	69320635	2705	2705	2705	2705	0
158	20241118	183700	69320635	2705	2705	2705	2705	0
159	20241118	183600	69320635	2705	2705	2705	2705	0
160	20241118	183500	69320635	2705	2705	2705	2705	0
161	20241118	183400	69320635	2705	2705	2705	2705	0
162	20241118	183300	69320635	2705	2705	2705	2705	0
163	20241118	183200	69320635	2705	2705	2705	2705	0
164	20241118	183100	69320635	2705	2705	2705	2705	0
165	20241118	183000	69320635	2705	2705	2705	2705	0
166	20241118	182900	69320635	2705	2705	2705	2705	0
167	20241118	182800	69320635	2705	2705	2705	2705	0
168	20241118	182700	69320635	2705	2705	2705	2705	0
169	20241118	182600	69320635	2705	2705	2705	2705	0
170	20241118	182500	69320635	2705	2705	2705	2705	0
171	20241118	182400	69320635	2705	2705	2705	2705	0
172	20241118	182300	69320635	2705	2705	2705	2705	0
173	20241118	182200	69320635	2705	2705	2705	2705	0
174	20241118	182100	69320635	2705	2705	2705	2705	0
175	20241118	182000	69320635	2705	2705	2705	2705	0
176	20241118	181900	69320635	2705	2705	2705	2705	0
177	20241118	181800	69320635	2705	2705	2705	2705	0
178	20241118	181700	69320635	2705	2705	2705	2705	0
179	20241118	181600	69320635	2705	2705	2705	2705	0
180	20241118	181500	69320635	2705	2705	2705	2705	0
181	20241118	181400	69320635	2705	2705	2705	2705	0
182	20241118	181300	69320635	2705	2705	2705	2705	2968
183	20241118	181200	69320635	2705	2705	2705	2705	0
184	20241118	181100	69320635	2705	2705	2705	2705	0
185	20241118	181000	69320635	2705	2705	2705	2705	0
186	20241118	180900	69320635	2705	2705	2705	2705	0
187	20241118	180800	69320635	2705	2705	2705	2705	0
188	20241118	180700	69320635	2705	2705	2705	2705	0
189	20241118	180600	69320635	2705	2705	2705	2705	0
190	20241118	180500	69320635	2705	2705	2705	2705	0
191	20241118	180400	69320635	2705	2705	2705	2705	0
192	20241118	180300	69320635	2705	2705	2705	2705	0
193	20241118	180200	69320635	2705	2705	2705	2705	0
194	20241118	180100	69320635	2705	2705	2705	2705	0
195	20241118	180000	69320635	2705	2705	2705	2705	0
196	20241118	175900	69320635	2705	2705	2705	2705	0
197	20241118	175800	69320635	2705	2705	2705	2705	0
198	20241118	175700	69320635	2705	2705	2705	2705	0
199	20241118	175600	69320635	2705	2705	2705	2705	0
200	20241118	175500	69320635	2705	2705	2705	2705	0
201	20241118	175400	69320635	2705	2705	2705	2705	0
202	20241118	175300	69320635	2705	2705	2705	2705	0
203	20241118	175200	69320635	2705	2705	2705	2705	0
204	20241118	175100	69320635	2705	2705	2705	2705	0
205	20241118	175000	69320635	2705	2705	2705	2705	0
206	20241118	174900	69320635	2705	2705	2705	2705	0
207	20241118	174800	69320635	2705	2705	2705	2705	0
208	20241118	174700	69320635	2705	2705	2705	2705	0
209	20241118	174600	69320635	2705	2705	2705	2705	0
210	20241118	174500	69320635	2705	2705	2705	2705	0
211	20241118	174400	69320635	2705	2705	2705	2705	0
212	20241118	174300	69320635	2705	2705	2705	2705	2968
213	20241118	174200	69320635	2705	2705	2705	2705	0
214	20241118	174100	69320635	2705	2705	2705	2705	0
215	20241118	174000	69320635	2705	2705	2705	2705	0
216	20241118	173900	69320635	2705	2705	2705	2705	0
217	20241118	173800	69320635	2705	2705	2705	2705	0
218	20241118	173700	69320635	2705	2705	2705	2705	0
219	20241118	173600	69320635	2705	2705	2705	2705	0
220	20241118	173500	69320635	2705	2705	2705	2705	0
221	20241118	173400	69320635	2705	2705	2705	2705	0
222	20241118	173300	69320635	2705	2705	2705	2705	0
223	20241118	173200	69320635	2705	2705	2705	2705	0
224	20241118	173100	69320635	2705	2705	2705	2705	0
225	20241118	173000	69320635	2705	2705	2705	2705	0
226	20241118	172900	69320635	2705	2705	2705	2705	0
227	20241118	172800	69320635	2705	2705	2705	2705	0
228	20241118	172700	69320635	2705	2705	2705	2705	0
229	20241118	172600	69320635	2705	2705	2705	2705	0
230	20241118	172500	69320635	2705	2705	2705	2705	0
231	20241118	172400	69320635	2705	2705	2705	2705	0
232	20241118	172300	69320635	2705	2705	2705	2705	0
233	20241118	172200	69320635	2705	2705	2705	2705	0
234	20241118	172100	69320635	2705	2705	2705	2705	0
235	20241118	172000	69320635	2705	2705	2705	2705	0
236	20241118	171900	69320635	2705	2705	2705	2705	0
237	20241118	171800	69320635	2705	2705	2705	2705	0
238	20241118	171700	69320635	2705	2705	2705	2705	0
239	20241118	171600	69320635	2705	2705	2705	2705	0
240	20241118	171500	69320635	2705	2705	2705	2705	0
241	20241118	171400	69320635	2705	2705	2705	2705	0
242	20241118	171300	69320635	2705	2705	2705	2705	2968
243	20241118	171200	69320635	2705	2705	2705	2705	0
244	20241118	171100	69320635	2705	2705	2705	2705	0
245	20241118	171000	69320635	2705	2705	2705	2705	0
246	20241118	170900	69320635	2705	2705	2705	2705	0
247	20241118	170800	69320635	2705	2705	2705	2705	0
248	20241118	170700	69320635	2705	2705	2705	2705	0
249	20241118	170600	69320635	2705	2705	2705	2705	0
250	20241118	170500	69320635	2705	2705	2705	2705	0
251	20241118	170400	69320635	2705	2705	2705	2705	0
252	20241118	170300	69320635	2705	2705	2705	2705	0
253	20241118	170200	69320635	2705	2705	2705	2705	0
254	20241118	170100	69320635	2705	2705	2705	2705	0
255	20241118	170000	69320635	2705	2705	2705	2705	0
256	20241118	165900	69320635	2705	2705	2705	2705	0
257	20241118	165800	69320635	2705	2705	2705	2705	0
258	20241118	165700	69320635	2705	2705	2705	2705	0
259	20241118	165600	69320635	2705	2705	2705	2705	0
260	20241118	165500	69320635	2705	2705	2705	2705	0
261	20241118	165400	69320635	2705	2705	2705	2705	0
262	20241118	165300	69320635	2705	2705	2705	2705	0
263	20241118	165200	69320635	2705	2705	2705	2705	0
264	20241118	165100	69320635	2705	2705	2705	2705	0
265	20241118	165000	69320635	2705	2705	2705	2705	0
266	20241118	164900	69320635	2705	2705	2705	2705	0
267	20241118	164800	69320635	2705	2705	2705	2705	0
268	20241118	164700	69320635	2705	2705	2705	2705	0
269	20241118	164600	69320635	2705	2705	2705	2705	0
270	20241118	164500	69320635	2705	2705	2705	2705	0
271	20241118	164400	69320635	2705	2705	2705	2705	0
272	20241118	164300	69320635	2705	2705	2705	2705	2968
273	20241118	164200	69320635	2705	2705	2705	2705	0
274	20241118	164100	69320635	2705	2705	2705	2705	0
275	20241118	164000	69320635	2705	2705	2705	2705	0
276	20241118	163900	69320635	2705	2705	2705	2705	0
277	20241118	163800	69320635	2705	2705	2705	2705	0
278	20241118	163700	69320635	2705	2705	2705	2705	0
279	20241118	163600	69320635	2705	2705	2705	2705	0
280	20241118	163500	69320635	2705	2705	2705	2705	0
281	20241118	163400	69320635	2705	2705	2705	2705	0
282	20241118	163300	69320635	2705	2705	2705	2705	0
283	20241118	163200	69320635	2705	2705	2705	2705	0
284	20241118	163100	69320635	2705	2705	2705	2705	0
285	20241118	163000	69320635	2705	2705	2705	2705	0
286	20241118	162900	69320635	2705	2705	2705	2705	0
287	20241118	162800	69320635	2705	2705	2705	2705	0
288	20241118	162700	69320635	2705	2705	2705	2705	0
289	20241118	162600	69320635	2705	2705	2705	2705	0
290	20241118	162500	69320635	2705	2705	2705	2705	0
291	20241118	162400	69320635	2705	2705	2705	2705	0
292	20241118	162300	69320635	2705	2705	2705	2705	0
293	20241118	162200	69320635	2705	2705	2705	2705	0
294	20241118	162100	69320635	2705	2705	2705	2705	0
295	20241118	162000	69320635	2705	2705	2705	2705	0
296	20241118	161900	69320635	2705	2705	2705	2705	0
297	20241118	161800	69320635	2705	2705	2705	2705	0
298	20241118	161700	69320635	2705	2705	2705	2705	0
299	20241118	161600	69320635	2705	2705	2705	2705	0
300	20241118	161500	69320635	2705	2705	2705	2705	0
301	20241118	161400	69320635	2705	2705	2705	2705	0
302	20241118	161300	69320635	2705	2705	2705	2705	2968
303	20241118	161200	69320635	2705	2705	2705	2705	0
304	20241118	161100	69320635	2705	2705	2705	2705	0
305	20241118	161000	69320635	2705	2705	2705	2705	0
306	20241118	160900	69320635	2705	2705	2705	2705	0
307	20241118	160800	69320635	2705	2705	2705	2705	0
308	20241118	160700	69320635	2705	2705	2705	2705	0
309	20241118	160600	69320635	2705	2705	2705	2705	0
310	20241118	160500	69320635	2705	2705	2705	2705	0
311	20241118	160400	69320635	2705	2705	2705	2705	0
312	20241118	160300	69320635	2705	2705	2705	2705	0
313	20241118	160200	69320635	2705	2705	2705	2705	0
314	20241118	160100	69320635	2705	2705	2705	2705	0
315	20241118	160000	69320635	2705	2705	2705	2705	0
316	20241118	155900	69320635	2705	2705	2705	2705	0
317	20241118	155800	69320635	2705	2705	2705	2705	0
318	20241118	155700	69320635	2705	2705	2705	2705	0
319	20241118	155600	69320635	2705	2705	2705	2705	0
320	20241118	155500	69320635	2705	2705	2705	2705	0
321	20241118	155400	69320635	2705	2705	2705	2705	0
322	20241118	155300	69320635	2705	2705	2705	2705	0
323	20241118	155200	69320635	2705	2705	2705	2705	0
324	20241118	155100	69320635	2705	2705	2705	2705	0
325	20241118	155000	69320635	2705	2705	2705	2705	0
326	20241118	154900	69320635	2705	2705	2705	2705	0
327	20241118	154800	69320635	2705	2705	2705	2705	0
328	20241118	154700	69320635	2705	2705	2705	2705	0
329	20241118	154600	69320635	2705	2705	2705	2705	0
330	20241118	154500	69320635	2705	2705	2705	2705	0
331	20241118	154400	69320635	2705	2705	2705	2705	0
332	20241118	154300	69320635	2705	2705	2705	2705	2968
333	20241118	154200	69320635	2705	2705	2705	2705	0
334	20241118	154100	69320635	2705	2705	2705	2705	0
335	20241118	154000	69320635	2705	2705	2705	2705	0
336	20241118	153900	69320635	2705	2705	2705	2705	0
337	20241118	153800	69320635	2705	2705	2705	2705	0
338	20241118	153700	69320635	2705	2705	2705	2705	0
339	20241118	153600	69320635	2705	2705	2705	2705	0
340	20241118	153500	69320635	2705	2705	2705	2705	0
341	20241118	153400	69320635	2705	2705	2705	2705	0
342	20241118	153300	69320635	2705	2705	2705	2705	0
343	20241118	153200	69320635	2705	2705	2705	2705	0
344	20241118	153100	69320635	2705	2705	2705	2705	0
345	20241118	153000	69320635	2705	2705	2705	2705	2968
346	20241118	152900	61292195	2680	2680	2680	2680	0
347	20241118	152800	61292195	2680	2680	2680	2680	0
348	20241118	152700	61292195	2680	2680	2680	2680	0
349	20241118	152600	61292195	2680	2680	2680	2680	0
350	20241118	152500	61292195	2680	2680	2680	2680	0
351	20241118	152400	61292195	2680	2680	2680	2680	0
352	20241118	152300	61292195	2680	2680	2680	2680	0
353	20241118	152200	61292195	2680	2680	2680	2680	0
354	20241118	152100	61292195	2680	2680	2680	2680	0
355	20241118	152000	61292195	2680	2680	2680	2680	0
356	20241118	151900	61292195	2680	2700	2700	2675	1320
357	20241118	151800	57751995	2700	2700	2700	2700	400
358	20241118	151700	56671995	2700	2695	2700	2695	2
359	20241118	151600	56666600	2695	2695	2695	2695	0
360	20241118	151500	56666600	2695	2695	2695	2695	50
361	20241118	151400	56531850	2690	2695	2695	2690	101
362	20241118	151300	56259910	2695	2690	2695	2690	158
363	20241118	151200	55834460	2690	2690	2690	2690	20
364	20241118	151100	55780660	2700	2695	2700	2695	7
365	20241118	151000	55761790	2695	2695	2695	2695	81
366	20241118	150900	55543495	2695	2695	2695	2695	123
367	20241118	150800	55212010	2690	2690	2690	2690	0
368	20241118	150700	55212010	2690	2690	2690	2690	0
369	20241118	150600	55212010	2690	2690	2690	2690	50
370	20241118	150500	55077510	2690	2690	2690	2690	100
371	20241118	150400	54808510	2690	2690	2690	2690	43
372	20241118	150300	54692840	2690	2690	2690	2690	0
373	20241118	150200	54692840	2690	2690	2690	2690	0
374	20241118	150100	54692840	2690	2690	2690	2690	34
375	20241118	150000	54601380	2690	2690	2690	2690	0
376	20241118	145900	54601380	2690	2690	2690	2690	0
377	20241118	145800	54601380	2690	2690	2690	2690	0
378	20241118	145700	54601380	2690	2690	2690	2690	0
379	20241118	145600	54601380	2690	2690	2690	2690	0
380	20241118	145500	54601380	2690	2690	2690	2690	0
381	20241118	145400	54601380	2690	2690	2690	2690	0
382	20241118	145300	54601380	2690	2690	2690	2690	41
383	20241118	145200	54491090	2690	2690	2690	2690	0
384	20241118	145100	54491090	2690	2690	2690	2690	5
385	20241118	145000	54477640	2685	2685	2685	2685	0
386	20241118	144900	54477640	2685	2685	2685	2685	0
387	20241118	144800	54477640	2685	2685	2685	2685	0
388	20241118	144700	54477640	2685	2685	2685	2685	2
389	20241118	144600	54472270	2685	2685	2685	2685	0
390	20241118	144500	54472270	2685	2685	2685	2685	0
391	20241118	144400	54472270	2685	2685	2685	2685	0
392	20241118	144300	54472270	2685	2685	2685	2685	0
393	20241118	144200	54472270	2685	2685	2685	2685	0
394	20241118	144100	54472270	2685	2685	2685	2685	0
395	20241118	144000	54472270	2685	2685	2685	2685	0
396	20241118	143900	54472270	2685	2685	2685	2685	0
397	20241118	143800	54472270	2685	2685	2685	2685	0
398	20241118	143700	54472270	2685	2685	2685	2685	0
399	20241118	143600	54472270	2685	2685	2685	2685	0
400	20241118	143500	54472270	2685	2685	2685	2685	1
401	20241118	143400	54469585	2685	2685	2685	2685	66
402	20241118	143300	54292375	2690	2690	2690	2690	178
403	20241118	143200	53813555	2685	2685	2685	2685	0
404	20241118	143100	53813555	2685	2685	2685	2685	0
405	20241118	143000	53813555	2685	2685	2685	2685	20
406	20241118	142900	53759855	2685	2685	2685	2685	0
407	20241118	142800	53759855	2685	2685	2685	2685	0
408	20241118	142700	53759855	2685	2685	2685	2685	0
409	20241118	142600	53759855	2685	2685	2685	2685	0
410	20241118	142500	53759855	2685	2685	2685	2685	0
411	20241118	142400	53759855	2685	2685	2685	2685	0
412	20241118	142300	53759855	2685	2685	2685	2685	0
413	20241118	142200	53759855	2685	2685	2685	2685	0
414	20241118	142100	53759855	2685	2685	2685	2685	0
415	20241118	142000	53759855	2685	2685	2685	2685	30
416	20241118	141900	53679305	2685	2685	2685	2685	0
417	20241118	141800	53679305	2685	2685	2685	2685	1745
418	20241118	141700	48993980	2685	2685	2685	2685	8
419	20241118	141600	48972500	2685	2685	2685	2685	16
420	20241118	141500	48929540	2685	2685	2685	2685	0
421	20241118	141400	48929540	2685	2685	2685	2685	0
422	20241118	141300	48929540	2685	2685	2685	2685	0
423	20241118	141200	48929540	2685	2685	2685	2685	0
424	20241118	141100	48929540	2685	2685	2685	2685	0
425	20241118	141000	48929540	2685	2685	2685	2685	0
426	20241118	140900	48929540	2685	2685	2685	2685	0
427	20241118	140800	48929540	2685	2685	2685	2685	0
428	20241118	140700	48929540	2685	2685	2685	2685	0
429	20241118	140600	48929540	2685	2685	2685	2685	0
430	20241118	140500	48929540	2685	2685	2685	2685	0
431	20241118	140400	48929540	2685	2685	2685	2685	0
432	20241118	140300	48929540	2685	2685	2685	2685	0
433	20241118	140200	48929540	2685	2685	2685	2685	2
434	20241118	140100	48924170	2690	2690	2690	2690	0
435	20241118	140000	48924170	2690	2690	2690	2690	0
436	20241118	135900	48924170	2690	2690	2690	2690	185
437	20241118	135800	48426520	2690	2690	2690	2690	0
438	20241118	135700	48426520	2690	2690	2690	2690	10
439	20241118	135600	48399620	2685	2685	2685	2685	0
440	20241118	135500	48399620	2685	2685	2685	2685	0
441	20241118	135400	48399620	2685	2685	2685	2685	0
442	20241118	135300	48399620	2685	2685	2685	2685	0
443	20241118	135200	48399620	2685	2685	2685	2685	0
444	20241118	135100	48399620	2685	2685	2685	2685	0
445	20241118	135000	48399620	2685	2690	2690	2685	1000
446	20241118	134900	45713320	2695	2695	2695	2695	0
447	20241118	134800	45713320	2695	2695	2695	2695	0
448	20241118	134700	45713320	2695	2695	2695	2695	0
449	20241118	134600	45713320	2695	2695	2695	2695	74
450	20241118	134500	45513890	2690	2690	2690	2690	0
451	20241118	134400	45513890	2690	2690	2690	2690	0
452	20241118	134300	45513890	2690	2690	2690	2690	0
453	20241118	134200	45513890	2690	2690	2690	2690	0
454	20241118	134100	45513890	2690	2690	2690	2690	0
455	20241118	134000	45513890	2690	2690	2690	2690	10
456	20241118	133900	45486990	2690	2690	2690	2690	0
457	20241118	133800	45486990	2690	2690	2690	2690	0
458	20241118	133700	45486990	2690	2690	2690	2690	0
459	20241118	133600	45486990	2690	2690	2690	2690	28
460	20241118	133500	45411670	2695	2695	2695	2695	0
461	20241118	133400	45411670	2695	2695	2695	2695	0
462	20241118	133300	45411670	2695	2695	2695	2695	0
463	20241118	133200	45411670	2695	2695	2695	2695	0
464	20241118	133100	45411670	2695	2695	2695	2695	0
465	20241118	133000	45411670	2695	2695	2695	2695	0
466	20241118	132900	45411670	2695	2695	2695	2695	0
467	20241118	132800	45411670	2695	2695	2695	2695	0
468	20241118	132700	45411670	2695	2695	2695	2695	0
469	20241118	132600	45411670	2695	2695	2695	2695	2
470	20241118	132500	45406280	2695	2695	2695	2695	5
471	20241118	132400	45392805	2690	2690	2690	2690	0
472	20241118	132300	45392805	2690	2690	2690	2690	0
473	20241118	132200	45392805	2690	2690	2690	2690	0
474	20241118	132100	45392805	2690	2690	2690	2690	0
475	20241118	132000	45392805	2690	2690	2690	2690	4
476	20241118	131900	45382045	2695	2695	2695	2695	0
477	20241118	131800	45382045	2695	2695	2695	2695	0
478	20241118	131700	45382045	2695	2695	2695	2695	2
479	20241118	131600	45376655	2695	2695	2695	2695	0
480	20241118	131500	45376655	2695	2695	2695	2695	0
481	20241118	131400	45376655	2695	2695	2695	2695	0
482	20241118	131300	45376655	2695	2695	2695	2695	0
483	20241118	131200	45376655	2695	2695	2695	2695	0
484	20241118	131100	45376655	2695	2695	2695	2695	0
485	20241118	131000	45376655	2695	2695	2695	2695	0
486	20241118	130900	45376655	2695	2695	2695	2695	0
487	20241118	130800	45376655	2695	2695	2695	2695	1
488	20241118	130700	45373960	2695	2695	2695	2695	0
489	20241118	130600	45373960	2695	2695	2695	2695	0
490	20241118	130500	45373960	2695	2695	2695	2695	0
491	20241118	130400	45373960	2695	2695	2695	2695	0
492	20241118	130300	45373960	2695	2695	2695	2695	0
493	20241118	130200	45373960	2695	2695	2695	2695	0
494	20241118	130100	45373960	2695	2695	2695	2695	0
495	20241118	130000	45373960	2695	2695	2695	2695	0
496	20241118	125900	45373960	2695	2695	2695	2695	1
497	20241118	125800	45371265	2690	2690	2690	2690	0
498	20241118	125700	45371265	2690	2690	2690	2690	0
499	20241118	125600	45371265	2690	2690	2690	2690	0
500	20241118	125500	45371265	2690	2690	2690	2690	0
501	20241118	125400	45371265	2690	2690	2690	2690	100
502	20241118	125300	45102265	2690	2690	2690	2690	1
503	20241118	125200	45099575	2700	2700	2700	2700	0
504	20241118	125100	45099575	2700	2690	2700	2690	63
505	20241118	125000	44930095	2690	2690	2690	2690	1
506	20241118	124900	44927405	2690	2690	2690	2690	0
507	20241118	124800	44927405	2690	2690	2690	2690	0
508	20241118	124700	44927405	2690	2690	2690	2690	0
509	20241118	124600	44927405	2690	2690	2690	2690	0
510	20241118	124500	44927405	2690	2690	2690	2690	0
511	20241118	124400	44927405	2690	2690	2690	2690	0
512	20241118	124300	44927405	2690	2690	2690	2690	0
513	20241118	124200	44927405	2690	2690	2690	2690	4
514	20241118	124100	44916645	2690	2690	2690	2690	0
515	20241118	124000	44916645	2690	2690	2690	2690	0
516	20241118	123900	44916645	2690	2690	2690	2690	10
517	20241118	123800	44889745	2695	2695	2695	2695	0
518	20241118	123700	44889745	2695	2695	2695	2695	0
519	20241118	123600	44889745	2695	2695	2695	2695	0
520	20241118	123500	44889745	2695	2695	2695	2695	0
521	20241118	123400	44889745	2695	2695	2695	2695	0
522	20241118	123300	44889745	2695	2695	2695	2695	0
523	20241118	123200	44889745	2695	2695	2695	2695	0
524	20241118	123100	44889745	2695	2695	2695	2695	0
525	20241118	123000	44889745	2695	2695	2695	2695	3
526	20241118	122900	44881660	2700	2700	2700	2700	0
527	20241118	122800	44881660	2700	2700	2700	2700	0
528	20241118	122700	44881660	2700	2700	2700	2700	29
529	20241118	122600	44803360	2700	2700	2700	2700	0
530	20241118	122500	44803360	2700	2700	2700	2700	0
531	20241118	122400	44803360	2700	2700	2700	2700	0
532	20241118	122300	44803360	2700	2700	2700	2700	0
533	20241118	122200	44803360	2700	2700	2700	2700	0
534	20241118	122100	44803360	2700	2700	2700	2700	0
535	20241118	122000	44803360	2700	2700	2700	2700	0
536	20241118	121900	44803360	2700	2700	2700	2700	0
537	20241118	121800	44803360	2700	2700	2700	2700	0
538	20241118	121700	44803360	2700	2700	2700	2700	0
539	20241118	121600	44803360	2700	2700	2700	2700	0
540	20241118	121500	44803360	2700	2700	2700	2700	0
541	20241118	121400	44803360	2700	2700	2700	2700	0
542	20241118	121300	44803360	2700	2700	2700	2700	0
543	20241118	121200	44803360	2700	2700	2700	2700	0
544	20241118	121100	44803360	2700	2700	2700	2700	0
545	20241118	121000	44803360	2700	2700	2700	2700	0
546	20241118	120900	44803360	2700	2700	2700	2700	0
547	20241118	120800	44803360	2700	2700	2700	2700	0
548	20241118	120700	44803360	2700	2700	2700	2700	0
549	20241118	120600	44803360	2700	2700	2700	2700	0
550	20241118	120500	44803360	2700	2700	2700	2700	0
551	20241118	120400	44803360	2700	2700	2700	2700	0
552	20241118	120300	44803360	2700	2700	2700	2700	0
553	20241118	120200	44803360	2700	2700	2700	2700	0
554	20241118	120100	44803360	2700	2700	2700	2700	0
555	20241118	120000	44803360	2700	2700	2700	2700	0
556	20241118	115900	44803360	2700	2700	2700	2700	0
557	20241118	115800	44803360	2700	2700	2700	2700	0
558	20241118	115700	44803360	2700	2700	2700	2700	0
559	20241118	115600	44803360	2700	2695	2700	2695	100
560	20241118	115500	44533605	2695	2695	2695	2695	0
561	20241118	115400	44533605	2695	2695	2695	2695	0
562	20241118	115300	44533605	2695	2695	2695	2695	0
563	20241118	115200	44533605	2695	2695	2695	2695	0
564	20241118	115100	44533605	2695	2695	2695	2695	0
565	20241118	115000	44533605	2695	2695	2695	2695	0
566	20241118	114900	44533605	2695	2695	2695	2695	0
567	20241118	114800	44533605	2695	2695	2695	2695	0
568	20241118	114700	44533605	2695	2695	2695	2695	0
569	20241118	114600	44533605	2695	2695	2695	2695	0
570	20241118	114500	44533605	2695	2695	2695	2695	0
571	20241118	114400	44533605	2695	2695	2695	2695	0
572	20241118	114300	44533605	2695	2695	2695	2695	0
573	20241118	114200	44533605	2695	2695	2695	2695	0
574	20241118	114100	44533605	2695	2695	2695	2695	0
575	20241118	114000	44533605	2695	2695	2695	2695	0
576	20241118	113900	44533605	2695	2695	2695	2695	0
577	20241118	113800	44533605	2695	2695	2695	2695	0
578	20241118	113700	44533605	2695	2695	2695	2695	0
579	20241118	113600	44533605	2695	2695	2695	2695	0
580	20241118	113500	44533605	2695	2695	2695	2695	0
581	20241118	113400	44533605	2695	2695	2695	2695	0
582	20241118	113300	44533605	2695	2695	2695	2695	0
583	20241118	113200	44533605	2695	2695	2695	2695	0
584	20241118	113100	44533605	2695	2695	2695	2695	0
585	20241118	113000	44533605	2695	2695	2695	2695	0
586	20241118	112900	44533605	2695	2695	2695	2695	71
587	20241118	112800	44342260	2700	2700	2700	2700	0
588	20241118	112700	44342260	2700	2695	2700	2695	4
589	20241118	112600	44331475	2695	2695	2695	2695	0
590	20241118	112500	44331475	2695	2695	2695	2695	0
591	20241118	112400	44331475	2695	2695	2695	2695	0
592	20241118	112300	44331475	2695	2695	2695	2695	0
593	20241118	112200	44331475	2695	2695	2695	2695	0
594	20241118	112100	44331475	2695	2695	2695	2695	0
595	20241118	112000	44331475	2695	2695	2695	2695	2
596	20241118	111900	44326085	2695	2690	2695	2690	2
597	20241118	111800	44320700	2695	2695	2695	2695	0
598	20241118	111700	44320700	2695	2695	2695	2695	1
599	20241118	111600	44318005	2685	2685	2685	2685	0
600	20241118	111500	44318005	2685	2685	2685	2685	0
601	20241118	111400	44318005	2685	2685	2685	2685	0
602	20241118	111300	44318005	2685	2685	2685	2685	262
603	20241118	111200	43614535	2695	2695	2695	2695	0
604	20241118	111100	43614535	2695	2695	2695	2695	0
605	20241118	111000	43614535	2695	2685	2695	2685	2
606	20241118	110900	43609155	2685	2685	2685	2685	0
607	20241118	110800	43609155	2685	2685	2685	2685	0
608	20241118	110700	43609155	2685	2685	2685	2685	0
609	20241118	110600	43609155	2685	2685	2685	2685	0
610	20241118	110500	43609155	2685	2685	2685	2685	0
611	20241118	110400	43609155	2685	2685	2685	2685	0
612	20241118	110300	43609155	2685	2685	2685	2685	226
613	20241118	110200	43002345	2685	2685	2685	2685	0
614	20241118	110100	43002345	2685	2685	2685	2685	0
615	20241118	110000	43002345	2685	2685	2685	2685	0
616	20241118	105900	43002345	2685	2685	2685	2685	0
617	20241118	105800	43002345	2685	2685	2685	2685	0
618	20241118	105700	43002345	2685	2685	2685	2685	0
619	20241118	105600	43002345	2685	2685	2685	2685	0
620	20241118	105500	43002345	2685	2685	2685	2685	0
621	20241118	105400	43002345	2685	2685	2685	2685	0
622	20241118	105300	43002345	2685	2685	2685	2685	0
623	20241118	105200	43002345	2685	2685	2685	2685	0
624	20241118	105100	43002345	2685	2685	2685	2685	0
625	20241118	105000	43002345	2685	2685	2685	2685	323
626	20241118	104900	42135090	2685	2685	2685	2685	467
627	20241118	104800	40881195	2685	2685	2685	2685	0
628	20241118	104700	40881195	2685	2685	2685	2685	0
629	20241118	104600	40881195	2685	2685	2685	2685	0
630	20241118	104500	40881195	2685	2685	2685	2685	0
631	20241118	104400	40881195	2685	2685	2685	2685	0
632	20241118	104300	40881195	2685	2685	2685	2685	0
633	20241118	104200	40881195	2685	2685	2685	2685	0
634	20241118	104100	40881195	2685	2685	2685	2685	0
635	20241118	104000	40881195	2685	2685	2685	2685	0
636	20241118	103900	40881195	2685	2685	2685	2685	74
637	20241118	103800	40682505	2685	2685	2685	2685	0
638	20241118	103700	40682505	2685	2685	2685	2685	186
639	20241118	103600	40183095	2685	2685	2685	2685	0
640	20241118	103500	40183095	2685	2685	2685	2685	12
641	20241118	103400	40150875	2685	2685	2685	2685	0
642	20241118	103300	40150875	2685	2685	2685	2685	0
643	20241118	103200	40150875	2685	2685	2685	2685	0
644	20241118	103100	40150875	2685	2685	2685	2685	8
645	20241118	103000	40129395	2685	2685	2685	2685	0
646	20241118	102900	40129395	2685	2685	2685	2685	0
647	20241118	102800	40129395	2685	2685	2685	2685	0
648	20241118	102700	40129395	2685	2685	2685	2685	0
649	20241118	102600	40129395	2685	2685	2685	2685	0
650	20241118	102500	40129395	2685	2685	2685	2685	0
651	20241118	102400	40129395	2685	2685	2685	2685	0
652	20241118	102300	40129395	2685	2685	2685	2685	0
653	20241118	102200	40129395	2685	2685	2685	2685	0
654	20241118	102100	40129395	2685	2685	2685	2685	19
655	20241118	102000	40078380	2685	2685	2685	2685	0
656	20241118	101900	40078380	2685	2695	2695	2685	633
657	20241118	101800	38375520	2695	2695	2695	2695	9
658	20241118	101700	38351265	2700	2700	2700	2700	0
659	20241118	101600	38351265	2700	2700	2700	2700	0
660	20241118	101500	38351265	2700	2700	2700	2700	0
661	20241118	101400	38351265	2700	2695	2700	2695	262
662	20241118	101300	37645165	2695	2695	2695	2695	0
663	20241118	101200	37645165	2695	2695	2695	2695	0
664	20241118	101100	37645165	2695	2695	2695	2695	0
665	20241118	101000	37645165	2695	2695	2695	2695	39
666	20241118	100900	37540060	2695	2695	2695	2695	0
667	20241118	100800	37540060	2695	2695	2695	2695	1
668	20241118	100700	37537365	2700	2700	2700	2700	0
669	20241118	100600	37537365	2700	2700	2700	2700	0
670	20241118	100500	37537365	2700	2700	2700	2700	0
671	20241118	100400	37537365	2700	2700	2700	2700	1011
672	20241118	100300	34807665	2700	2700	2700	2700	210
673	20241118	100200	34240665	2690	2690	2690	2690	0
674	20241118	100100	34240665	2690	2690	2690	2690	0
675	20241118	100000	34240665	2690	2690	2690	2690	0
676	20241118	095900	34240665	2690	2695	2695	2690	27
677	20241118	095800	34167975	2705	2700	2705	2700	6
678	20241118	095700	34151770	2700	2700	2700	2700	0
679	20241118	095600	34151770	2700	2700	2700	2700	75
680	20241118	095500	33949270	2700	2700	2700	2700	0
681	20241118	095400	33949270	2700	2700	2700	2700	7
682	20241118	095300	33930370	2700	2700	2705	2700	23
683	20241118	095200	33868220	2700	2700	2700	2700	1
684	20241118	095100	33865520	2700	2700	2700	2700	4
685	20241118	095000	33854720	2700	2700	2700	2700	0
686	20241118	094900	33854720	2700	2700	2700	2700	0
687	20241118	094800	33854720	2700	2700	2700	2700	0
688	20241118	094700	33854720	2700	2700	2700	2700	24
689	20241118	094600	33789920	2700	2700	2700	2700	0
690	20241118	094500	33789920	2700	2700	2700	2700	0
691	20241118	094400	33789920	2700	2690	2700	2690	3
692	20241118	094300	33781840	2690	2690	2690	2690	0
693	20241118	094200	33781840	2690	2690	2690	2690	0
694	20241118	094100	33781840	2690	2690	2690	2690	0
695	20241118	094000	33781840	2690	2700	2700	2690	26
696	20241118	093900	33711650	2700	2700	2700	2695	1677
697	20241118	093800	29192000	2715	2705	2715	2705	3
698	20241118	093700	29183870	2700	2700	2700	2700	1
699	20241118	093600	29181170	2715	2715	2715	2715	22
700	20241118	093500	29121440	2715	2705	2715	2705	30
701	20241118	093400	29040185	2685	2685	2685	2685	2
702	20241118	093300	29034815	2680	2675	2680	2675	12
703	20241118	093200	29002665	2715	2715	2715	2715	0
704	20241118	093100	29002665	2715	2665	2715	2665	381
705	20241118	093000	27975220	2665	2675	2675	2665	3242
706	20241118	092900	19318875	2685	2670	2685	2660	4914
707	20241118	092800	6209775	2670	2675	2675	2670	34
708	20241118	092700	6118920	2680	2690	2690	2680	220
709	20241118	092600	5528895	2695	2695	2695	2695	4
710	20241118	092500	5518115	2695	2695	2695	2695	2
711	20241118	092400	5512725	2695	2695	2695	2695	7
712	20241118	092300	5493860	2700	2700	2700	2700	2
713	20241118	092200	5488460	2700	2700	2700	2700	3
714	20241118	092100	5480360	2700	2700	2700	2700	2
715	20241118	092000	5474960	2685	2685	2685	2685	0
716	20241118	091900	5474960	2685	2685	2685	2685	40
717	20241118	091800	5367560	2685	2685	2685	2685	30
718	20241118	091700	5287010	2685	2685	2685	2685	0
719	20241118	091600	5287010	2685	2685	2685	2685	0
720	20241118	091500	5287010	2685	2685	2685	2685	0
721	20241118	091400	5287010	2685	2685	2685	2685	0
722	20241118	091300	5287010	2685	2685	2685	2685	3
723	20241118	091200	5278955	2685	2685	2685	2685	0
724	20241118	091100	5278955	2685	2685	2685	2685	7
725	20241118	091000	5260160	2685	2685	2685	2685	0
726	20241118	090900	5260160	2685	2685	2685	2685	0
727	20241118	090800	5260160	2685	2685	2685	2685	34
728	20241118	090700	5168870	2685	2685	2685	2685	450
729	20241118	090600	3960620	2685	2685	2685	2685	0
730	20241118	090500	3960620	2685	2685	2685	2685	0
731	20241118	090400	3960620	2685	2685	2685	2685	0
732	20241118	090300	3960620	2685	2680	2685	2680	84
733	20241118	090200	3735145	2680	2680	2680	2680	0
734	20241118	090100	3735145	2680	2680	2680	2680	50
735	20241118	090000	3601145	2685	2620	2685	2620	862