KissMeData/424980/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212500	166914320	6670	6670	6670	6670	471
3	20241118	212400	166914320	6670	6670	6670	6670	0
4	20241118	212300	166914320	6670	6670	6670	6670	0
5	20241118	212200	166914320	6670	6670	6670	6670	0
6	20241118	212100	166914320	6670	6670	6670	6670	0
7	20241118	212000	166914320	6670	6670	6670	6670	0
8	20241118	211900	166914320	6670	6670	6670	6670	0
9	20241118	211800	166914320	6670	6670	6670	6670	0
10	20241118	211700	166914320	6670	6670	6670	6670	0
11	20241118	211600	166914320	6670	6670	6670	6670	0
12	20241118	211500	166914320	6670	6670	6670	6670	0
13	20241118	211400	166914320	6670	6670	6670	6670	0
14	20241118	211300	166914320	6670	6670	6670	6670	0
15	20241118	211200	166914320	6670	6670	6670	6670	0
16	20241118	211100	166914320	6670	6670	6670	6670	0
17	20241118	211000	166914320	6670	6670	6670	6670	0
18	20241118	210900	166914320	6670	6670	6670	6670	0
19	20241118	210800	166914320	6670	6670	6670	6670	0
20	20241118	210700	166914320	6670	6670	6670	6670	0
21	20241118	210600	166914320	6670	6670	6670	6670	0
22	20241118	210500	166914320	6670	6670	6670	6670	0
23	20241118	210400	166914320	6670	6670	6670	6670	0
24	20241118	210300	166914320	6670	6670	6670	6670	0
25	20241118	210200	166914320	6670	6670	6670	6670	0
26	20241118	210100	166914320	6670	6670	6670	6670	0
27	20241118	210000	166914320	6670	6670	6670	6670	0
28	20241118	205900	166914320	6670	6670	6670	6670	0
29	20241118	205800	166914320	6670	6670	6670	6670	0
30	20241118	205700	166914320	6670	6670	6670	6670	0
31	20241118	205600	166914320	6670	6670	6670	6670	0
32	20241118	205500	166914320	6670	6670	6670	6670	471
33	20241118	205400	166914320	6670	6670	6670	6670	0
34	20241118	205300	166914320	6670	6670	6670	6670	0
35	20241118	205200	166914320	6670	6670	6670	6670	0
36	20241118	205100	166914320	6670	6670	6670	6670	0
37	20241118	205000	166914320	6670	6670	6670	6670	0
38	20241118	204900	166914320	6670	6670	6670	6670	0
39	20241118	204800	166914320	6670	6670	6670	6670	0
40	20241118	204700	166914320	6670	6670	6670	6670	0
41	20241118	204600	166914320	6670	6670	6670	6670	0
42	20241118	204500	166914320	6670	6670	6670	6670	0
43	20241118	204400	166914320	6670	6670	6670	6670	0
44	20241118	204300	166914320	6670	6670	6670	6670	0
45	20241118	204200	166914320	6670	6670	6670	6670	0
46	20241118	204100	166914320	6670	6670	6670	6670	0
47	20241118	204000	166914320	6670	6670	6670	6670	0
48	20241118	203900	166914320	6670	6670	6670	6670	0
49	20241118	203800	166914320	6670	6670	6670	6670	0
50	20241118	203700	166914320	6670	6670	6670	6670	0
51	20241118	203600	166914320	6670	6670	6670	6670	0
52	20241118	203500	166914320	6670	6670	6670	6670	0
53	20241118	203400	166914320	6670	6670	6670	6670	0
54	20241118	203300	166914320	6670	6670	6670	6670	0
55	20241118	203200	166914320	6670	6670	6670	6670	0
56	20241118	203100	166914320	6670	6670	6670	6670	0
57	20241118	203000	166914320	6670	6670	6670	6670	0
58	20241118	202900	166914320	6670	6670	6670	6670	0
59	20241118	202800	166914320	6670	6670	6670	6670	0
60	20241118	202700	166914320	6670	6670	6670	6670	0
61	20241118	202600	166914320	6670	6670	6670	6670	0
62	20241118	202500	166914320	6670	6670	6670	6670	471
63	20241118	202400	166914320	6670	6670	6670	6670	0
64	20241118	202300	166914320	6670	6670	6670	6670	0
65	20241118	202200	166914320	6670	6670	6670	6670	0
66	20241118	202100	166914320	6670	6670	6670	6670	0
67	20241118	202000	166914320	6670	6670	6670	6670	0
68	20241118	201900	166914320	6670	6670	6670	6670	0
69	20241118	201800	166914320	6670	6670	6670	6670	0
70	20241118	201700	166914320	6670	6670	6670	6670	0
71	20241118	201600	166914320	6670	6670	6670	6670	0
72	20241118	201500	166914320	6670	6670	6670	6670	0
73	20241118	201400	166914320	6670	6670	6670	6670	0
74	20241118	201300	166914320	6670	6670	6670	6670	0
75	20241118	201200	166914320	6670	6670	6670	6670	0
76	20241118	201100	166914320	6670	6670	6670	6670	0
77	20241118	201000	166914320	6670	6670	6670	6670	0
78	20241118	200900	166914320	6670	6670	6670	6670	0
79	20241118	200800	166914320	6670	6670	6670	6670	0
80	20241118	200700	166914320	6670	6670	6670	6670	0
81	20241118	200600	166914320	6670	6670	6670	6670	0
82	20241118	200500	166914320	6670	6670	6670	6670	0
83	20241118	200400	166914320	6670	6670	6670	6670	0
84	20241118	200300	166914320	6670	6670	6670	6670	0
85	20241118	200200	166914320	6670	6670	6670	6670	0
86	20241118	200100	166914320	6670	6670	6670	6670	0
87	20241118	200000	166914320	6670	6670	6670	6670	0
88	20241118	195900	166914320	6670	6670	6670	6670	0
89	20241118	195800	166914320	6670	6670	6670	6670	0
90	20241118	195700	166914320	6670	6670	6670	6670	0
91	20241118	195600	166914320	6670	6670	6670	6670	0
92	20241118	195500	166914320	6670	6670	6670	6670	471
93	20241118	195400	166914320	6670	6670	6670	6670	0
94	20241118	195300	166914320	6670	6670	6670	6670	0
95	20241118	195200	166914320	6670	6670	6670	6670	0
96	20241118	195100	166914320	6670	6670	6670	6670	0
97	20241118	195000	166914320	6670	6670	6670	6670	0
98	20241118	194900	166914320	6670	6670	6670	6670	0
99	20241118	194800	166914320	6670	6670	6670	6670	0
100	20241118	194700	166914320	6670	6670	6670	6670	0
101	20241118	194600	166914320	6670	6670	6670	6670	0
102	20241118	194500	166914320	6670	6670	6670	6670	0
103	20241118	194400	166914320	6670	6670	6670	6670	0
104	20241118	194300	166914320	6670	6670	6670	6670	0
105	20241118	194200	166914320	6670	6670	6670	6670	0
106	20241118	194100	166914320	6670	6670	6670	6670	0
107	20241118	194000	166914320	6670	6670	6670	6670	0
108	20241118	193900	166914320	6670	6670	6670	6670	0
109	20241118	193800	166914320	6670	6670	6670	6670	0
110	20241118	193700	166914320	6670	6670	6670	6670	0
111	20241118	193600	166914320	6670	6670	6670	6670	0
112	20241118	193500	166914320	6670	6670	6670	6670	0
113	20241118	193400	166914320	6670	6670	6670	6670	0
114	20241118	193300	166914320	6670	6670	6670	6670	0
115	20241118	193200	166914320	6670	6670	6670	6670	0
116	20241118	193100	166914320	6670	6670	6670	6670	0
117	20241118	193000	166914320	6670	6670	6670	6670	0
118	20241118	192900	166914320	6670	6670	6670	6670	0
119	20241118	192800	166914320	6670	6670	6670	6670	0
120	20241118	192700	166914320	6670	6670	6670	6670	0
121	20241118	192600	166914320	6670	6670	6670	6670	0
122	20241118	192500	166914320	6670	6670	6670	6670	471
123	20241118	192400	166914320	6670	6670	6670	6670	0
124	20241118	192300	166914320	6670	6670	6670	6670	0
125	20241118	192200	166914320	6670	6670	6670	6670	0
126	20241118	192100	166914320	6670	6670	6670	6670	0
127	20241118	192000	166914320	6670	6670	6670	6670	0
128	20241118	191900	166914320	6670	6670	6670	6670	0
129	20241118	191800	166914320	6670	6670	6670	6670	0
130	20241118	191700	166914320	6670	6670	6670	6670	0
131	20241118	191600	166914320	6670	6670	6670	6670	0
132	20241118	191500	166914320	6670	6670	6670	6670	0
133	20241118	191400	166914320	6670	6670	6670	6670	0
134	20241118	191300	166914320	6670	6670	6670	6670	0
135	20241118	191200	166914320	6670	6670	6670	6670	0
136	20241118	191100	166914320	6670	6670	6670	6670	0
137	20241118	191000	166914320	6670	6670	6670	6670	0
138	20241118	190900	166914320	6670	6670	6670	6670	0
139	20241118	190800	166914320	6670	6670	6670	6670	0
140	20241118	190700	166914320	6670	6670	6670	6670	0
141	20241118	190600	166914320	6670	6670	6670	6670	0
142	20241118	190500	166914320	6670	6670	6670	6670	0
143	20241118	190400	166914320	6670	6670	6670	6670	0
144	20241118	190300	166914320	6670	6670	6670	6670	0
145	20241118	190200	166914320	6670	6670	6670	6670	0
146	20241118	190100	166914320	6670	6670	6670	6670	0
147	20241118	190000	166914320	6670	6670	6670	6670	0
148	20241118	185900	166914320	6670	6670	6670	6670	0
149	20241118	185800	166914320	6670	6670	6670	6670	0
150	20241118	185700	166914320	6670	6670	6670	6670	0
151	20241118	185600	166914320	6670	6670	6670	6670	0
152	20241118	185500	166914320	6670	6670	6670	6670	471
153	20241118	185400	166914320	6670	6670	6670	6670	0
154	20241118	185300	166914320	6670	6670	6670	6670	0
155	20241118	185200	166914320	6670	6670	6670	6670	0
156	20241118	185100	166914320	6670	6670	6670	6670	0
157	20241118	185000	166914320	6670	6670	6670	6670	0
158	20241118	184900	166914320	6670	6670	6670	6670	0
159	20241118	184800	166914320	6670	6670	6670	6670	0
160	20241118	184700	166914320	6670	6670	6670	6670	0
161	20241118	184600	166914320	6670	6670	6670	6670	0
162	20241118	184500	166914320	6670	6670	6670	6670	0
163	20241118	184400	166914320	6670	6670	6670	6670	0
164	20241118	184300	166914320	6670	6670	6670	6670	0
165	20241118	184200	166914320	6670	6670	6670	6670	0
166	20241118	184100	166914320	6670	6670	6670	6670	0
167	20241118	184000	166914320	6670	6670	6670	6670	0
168	20241118	183900	166914320	6670	6670	6670	6670	0
169	20241118	183800	166914320	6670	6670	6670	6670	0
170	20241118	183700	166914320	6670	6670	6670	6670	0
171	20241118	183600	166914320	6670	6670	6670	6670	0
172	20241118	183500	166914320	6670	6670	6670	6670	0
173	20241118	183400	166914320	6670	6670	6670	6670	0
174	20241118	183300	166914320	6670	6670	6670	6670	0
175	20241118	183200	166914320	6670	6670	6670	6670	0
176	20241118	183100	166914320	6670	6670	6670	6670	0
177	20241118	183000	166914320	6670	6670	6670	6670	0
178	20241118	182900	166914320	6670	6670	6670	6670	0
179	20241118	182800	166914320	6670	6670	6670	6670	0
180	20241118	182700	166914320	6670	6670	6670	6670	0
181	20241118	182600	166914320	6670	6670	6670	6670	0
182	20241118	182500	166914320	6670	6670	6670	6670	471
183	20241118	182400	166914320	6670	6670	6670	6670	0
184	20241118	182300	166914320	6670	6670	6670	6670	0
185	20241118	182200	166914320	6670	6670	6670	6670	0
186	20241118	182100	166914320	6670	6670	6670	6670	0
187	20241118	182000	166914320	6670	6670	6670	6670	0
188	20241118	181900	166914320	6670	6670	6670	6670	0
189	20241118	181800	166914320	6670	6670	6670	6670	0
190	20241118	181700	166914320	6670	6670	6670	6670	0
191	20241118	181600	166914320	6670	6670	6670	6670	0
192	20241118	181500	166914320	6670	6670	6670	6670	0
193	20241118	181400	166914320	6670	6670	6670	6670	0
194	20241118	181300	166914320	6670	6670	6670	6670	0
195	20241118	181200	166914320	6670	6670	6670	6670	0
196	20241118	181100	166914320	6670	6670	6670	6670	0
197	20241118	181000	166914320	6670	6670	6670	6670	0
198	20241118	180900	166914320	6670	6670	6670	6670	0
199	20241118	180800	166914320	6670	6670	6670	6670	0
200	20241118	180700	166914320	6670	6670	6670	6670	0
201	20241118	180600	166914320	6670	6670	6670	6670	0
202	20241118	180500	166914320	6670	6670	6670	6670	0
203	20241118	180400	166914320	6670	6670	6670	6670	0
204	20241118	180300	166914320	6670	6670	6670	6670	0
205	20241118	180200	166914320	6670	6670	6670	6670	0
206	20241118	180100	166914320	6670	6670	6670	6670	0
207	20241118	180000	166914320	6670	6670	6670	6670	0
208	20241118	175900	166914320	6670	6670	6670	6670	0
209	20241118	175800	166914320	6670	6670	6670	6670	0
210	20241118	175700	166914320	6670	6670	6670	6670	0
211	20241118	175600	166914320	6670	6670	6670	6670	0
212	20241118	175500	166914320	6670	6670	6670	6670	471
213	20241118	175400	166914320	6670	6670	6670	6670	0
214	20241118	175300	166914320	6670	6670	6670	6670	0
215	20241118	175200	166914320	6670	6670	6670	6670	0
216	20241118	175100	166914320	6670	6670	6670	6670	0
217	20241118	175000	166914320	6670	6670	6670	6670	0
218	20241118	174900	166914320	6670	6670	6670	6670	0
219	20241118	174800	166914320	6670	6670	6670	6670	0
220	20241118	174700	166914320	6670	6670	6670	6670	0
221	20241118	174600	166914320	6670	6670	6670	6670	0
222	20241118	174500	166914320	6670	6670	6670	6670	0
223	20241118	174400	166914320	6670	6670	6670	6670	0
224	20241118	174300	166914320	6670	6670	6670	6670	0
225	20241118	174200	166914320	6670	6670	6670	6670	0
226	20241118	174100	166914320	6670	6670	6670	6670	0
227	20241118	174000	166914320	6670	6670	6670	6670	0
228	20241118	173900	166914320	6670	6670	6670	6670	0
229	20241118	173800	166914320	6670	6670	6670	6670	0
230	20241118	173700	166914320	6670	6670	6670	6670	0
231	20241118	173600	166914320	6670	6670	6670	6670	0
232	20241118	173500	166914320	6670	6670	6670	6670	0
233	20241118	173400	166914320	6670	6670	6670	6670	0
234	20241118	173300	166914320	6670	6670	6670	6670	0
235	20241118	173200	166914320	6670	6670	6670	6670	0
236	20241118	173100	166914320	6670	6670	6670	6670	0
237	20241118	173000	166914320	6670	6670	6670	6670	0
238	20241118	172900	166914320	6670	6670	6670	6670	0
239	20241118	172800	166914320	6670	6670	6670	6670	0
240	20241118	172700	166914320	6670	6670	6670	6670	0
241	20241118	172600	166914320	6670	6670	6670	6670	0
242	20241118	172500	166914320	6670	6670	6670	6670	471
243	20241118	172400	166914320	6670	6670	6670	6670	0
244	20241118	172300	166914320	6670	6670	6670	6670	0
245	20241118	172200	166914320	6670	6670	6670	6670	0
246	20241118	172100	166914320	6670	6670	6670	6670	0
247	20241118	172000	166914320	6670	6670	6670	6670	0
248	20241118	171900	166914320	6670	6670	6670	6670	0
249	20241118	171800	166914320	6670	6670	6670	6670	0
250	20241118	171700	166914320	6670	6670	6670	6670	0
251	20241118	171600	166914320	6670	6670	6670	6670	0
252	20241118	171500	166914320	6670	6670	6670	6670	0
253	20241118	171400	166914320	6670	6670	6670	6670	0
254	20241118	171300	166914320	6670	6670	6670	6670	0
255	20241118	171200	166914320	6670	6670	6670	6670	0
256	20241118	171100	166914320	6670	6670	6670	6670	0
257	20241118	171000	166914320	6670	6670	6670	6670	0
258	20241118	170900	166914320	6670	6670	6670	6670	0
259	20241118	170800	166914320	6670	6670	6670	6670	0
260	20241118	170700	166914320	6670	6670	6670	6670	0
261	20241118	170600	166914320	6670	6670	6670	6670	0
262	20241118	170500	166914320	6670	6670	6670	6670	0
263	20241118	170400	166914320	6670	6670	6670	6670	0
264	20241118	170300	166914320	6670	6670	6670	6670	0
265	20241118	170200	166914320	6670	6670	6670	6670	0
266	20241118	170100	166914320	6670	6670	6670	6670	0
267	20241118	170000	166914320	6670	6670	6670	6670	0
268	20241118	165900	166914320	6670	6670	6670	6670	0
269	20241118	165800	166914320	6670	6670	6670	6670	0
270	20241118	165700	166914320	6670	6670	6670	6670	0
271	20241118	165600	166914320	6670	6670	6670	6670	0
272	20241118	165500	166914320	6670	6670	6670	6670	471
273	20241118	165400	166914320	6670	6670	6670	6670	0
274	20241118	165300	166914320	6670	6670	6670	6670	0
275	20241118	165200	166914320	6670	6670	6670	6670	0
276	20241118	165100	166914320	6670	6670	6670	6670	0
277	20241118	165000	166914320	6670	6670	6670	6670	0
278	20241118	164900	166914320	6670	6670	6670	6670	0
279	20241118	164800	166914320	6670	6670	6670	6670	0
280	20241118	164700	166914320	6670	6670	6670	6670	0
281	20241118	164600	166914320	6670	6670	6670	6670	0
282	20241118	164500	166914320	6670	6670	6670	6670	0
283	20241118	164400	166914320	6670	6670	6670	6670	0
284	20241118	164300	166914320	6670	6670	6670	6670	0
285	20241118	164200	166914320	6670	6670	6670	6670	0
286	20241118	164100	166914320	6670	6670	6670	6670	0
287	20241118	164000	166914320	6670	6670	6670	6670	0
288	20241118	163900	166914320	6670	6670	6670	6670	0
289	20241118	163800	166914320	6670	6670	6670	6670	0
290	20241118	163700	166914320	6670	6670	6670	6670	0
291	20241118	163600	166914320	6670	6670	6670	6670	0
292	20241118	163500	166914320	6670	6670	6670	6670	0
293	20241118	163400	166914320	6670	6670	6670	6670	0
294	20241118	163300	166914320	6670	6670	6670	6670	0
295	20241118	163200	166914320	6670	6670	6670	6670	0
296	20241118	163100	166914320	6670	6670	6670	6670	0
297	20241118	163000	166914320	6670	6670	6670	6670	0
298	20241118	162900	166914320	6670	6670	6670	6670	0
299	20241118	162800	166914320	6670	6670	6670	6670	0
300	20241118	162700	166914320	6670	6670	6670	6670	0
301	20241118	162600	166914320	6670	6670	6670	6670	0
302	20241118	162500	166914320	6670	6670	6670	6670	471
303	20241118	162400	166914320	6670	6670	6670	6670	0
304	20241118	162300	166914320	6670	6670	6670	6670	0
305	20241118	162200	166914320	6670	6670	6670	6670	0
306	20241118	162100	166914320	6670	6670	6670	6670	0
307	20241118	162000	166914320	6670	6670	6670	6670	0
308	20241118	161900	166914320	6670	6670	6670	6670	0
309	20241118	161800	166914320	6670	6670	6670	6670	0
310	20241118	161700	166914320	6670	6670	6670	6670	0
311	20241118	161600	166914320	6670	6670	6670	6670	0
312	20241118	161500	166914320	6670	6670	6670	6670	0
313	20241118	161400	166914320	6670	6670	6670	6670	0
314	20241118	161300	166914320	6670	6670	6670	6670	0
315	20241118	161200	166914320	6670	6670	6670	6670	0
316	20241118	161100	166914320	6670	6670	6670	6670	0
317	20241118	161000	166914320	6670	6670	6670	6670	0
318	20241118	160900	166914320	6670	6670	6670	6670	0
319	20241118	160800	166914320	6670	6670	6670	6670	0
320	20241118	160700	166914320	6670	6670	6670	6670	0
321	20241118	160600	166914320	6670	6670	6670	6670	0
322	20241118	160500	166914320	6670	6670	6670	6670	0
323	20241118	160400	166914320	6670	6670	6670	6670	0
324	20241118	160300	166914320	6670	6670	6670	6670	0
325	20241118	160200	166914320	6670	6670	6670	6670	0
326	20241118	160100	166914320	6670	6670	6670	6670	0
327	20241118	160000	166914320	6670	6670	6670	6670	0
328	20241118	155900	166914320	6670	6670	6670	6670	0
329	20241118	155800	166914320	6670	6670	6670	6670	0
330	20241118	155700	166914320	6670	6670	6670	6670	0
331	20241118	155600	166914320	6670	6670	6670	6670	0
332	20241118	155500	166914320	6670	6670	6670	6670	471
333	20241118	155400	166914320	6670	6670	6670	6670	0
334	20241118	155300	166914320	6670	6670	6670	6670	0
335	20241118	155200	166914320	6670	6670	6670	6670	0
336	20241118	155100	166914320	6670	6670	6670	6670	0
337	20241118	155000	166914320	6670	6670	6670	6670	0
338	20241118	154900	166914320	6670	6670	6670	6670	0
339	20241118	154800	166914320	6670	6670	6670	6670	0
340	20241118	154700	166914320	6670	6670	6670	6670	0
341	20241118	154600	166914320	6670	6670	6670	6670	0
342	20241118	154500	166914320	6670	6670	6670	6670	0
343	20241118	154400	166914320	6670	6670	6670	6670	0
344	20241118	154300	166914320	6670	6670	6670	6670	0
345	20241118	154200	166914320	6670	6670	6670	6670	0
346	20241118	154100	166914320	6670	6670	6670	6670	0
347	20241118	154000	166914320	6670	6670	6670	6670	0
348	20241118	153900	166914320	6670	6670	6670	6670	0
349	20241118	153800	166914320	6670	6670	6670	6670	0
350	20241118	153700	166914320	6670	6670	6670	6670	0
351	20241118	153600	166914320	6670	6670	6670	6670	0
352	20241118	153500	166914320	6670	6670	6670	6670	0
353	20241118	153400	166914320	6670	6670	6670	6670	0
354	20241118	153300	166914320	6670	6670	6670	6670	0
355	20241118	153200	166914320	6670	6670	6670	6670	0
356	20241118	153100	166914320	6670	6670	6670	6670	0
357	20241118	153000	166914320	6670	6670	6670	6670	471
358	20241118	152900	163772750	6650	6650	6650	6650	0
359	20241118	152800	163772750	6650	6650	6650	6650	0
360	20241118	152700	163772750	6650	6650	6650	6650	0
361	20241118	152600	163772750	6650	6650	6650	6650	0
362	20241118	152500	163772750	6650	6650	6650	6650	0
363	20241118	152400	163772750	6650	6650	6650	6650	0
364	20241118	152300	163772750	6650	6650	6650	6650	0
365	20241118	152200	163772750	6650	6650	6650	6650	0
366	20241118	152100	163772750	6650	6650	6650	6650	0
367	20241118	152000	163772750	6650	6650	6650	6650	0
368	20241118	151900	163772750	6650	6650	6650	6650	16
369	20241118	151800	163666350	6630	6640	6640	6630	151
370	20241118	151700	162664330	6650	6640	6650	6630	2222
371	20241118	151600	147899680	6630	6600	6630	6600	191
372	20241118	151500	146635580	6620	6600	6620	6600	408
373	20241118	151400	143940390	6600	6600	6600	6600	0
374	20241118	151300	143940390	6600	6600	6600	6600	0
375	20241118	151200	143940390	6600	6600	6600	6600	0
376	20241118	151100	143940390	6600	6600	6600	6600	0
377	20241118	151000	143940390	6600	6600	6600	6600	0
378	20241118	150900	143940390	6600	6600	6600	6600	0
379	20241118	150800	143940390	6600	6600	6600	6600	0
380	20241118	150700	143940390	6600	6600	6600	6600	0
381	20241118	150600	143940390	6600	6600	6600	6600	0
382	20241118	150500	143940390	6600	6600	6600	6600	0
383	20241118	150400	143940390	6600	6600	6600	6600	0
384	20241118	150300	143940390	6600	6600	6600	6600	23
385	20241118	150200	143788590	6600	6600	6600	6600	1
386	20241118	150100	143781990	6560	6560	6560	6560	0
387	20241118	150000	143781990	6560	6560	6560	6560	0
388	20241118	145900	143781990	6560	6560	6560	6560	0
389	20241118	145800	143781990	6560	6590	6590	6560	306
390	20241118	145700	141771480	6590	6560	6590	6560	550
391	20241118	145600	138162080	6590	6590	6590	6590	0
392	20241118	145500	138162080	6590	6590	6590	6590	0
393	20241118	145400	138162080	6590	6590	6590	6590	0
394	20241118	145300	138162080	6590	6590	6590	6590	0
395	20241118	145200	138162080	6590	6590	6590	6590	0
396	20241118	145100	138162080	6590	6590	6590	6590	0
397	20241118	145000	138162080	6590	6590	6590	6590	0
398	20241118	144900	138162080	6590	6590	6590	6590	0
399	20241118	144800	138162080	6590	6590	6590	6590	0
400	20241118	144700	138162080	6590	6590	6590	6590	0
401	20241118	144600	138162080	6590	6590	6590	6590	0
402	20241118	144500	138162080	6590	6590	6590	6590	0
403	20241118	144400	138162080	6590	6590	6590	6590	0
404	20241118	144300	138162080	6590	6590	6590	6590	0
405	20241118	144200	138162080	6590	6590	6590	6590	0
406	20241118	144100	138162080	6590	6590	6590	6590	0
407	20241118	144000	138162080	6590	6590	6590	6590	16
408	20241118	143900	138056640	6590	6590	6590	6590	0
409	20241118	143800	138056640	6590	6590	6590	6590	0
410	20241118	143700	138056640	6590	6590	6590	6590	0
411	20241118	143600	138056640	6590	6590	6590	6590	0
412	20241118	143500	138056640	6590	6590	6590	6590	240
413	20241118	143400	136475040	6590	6590	6590	6590	18
414	20241118	143300	136356420	6580	6580	6580	6580	0
415	20241118	143200	136356420	6580	6560	6580	6560	246
416	20241118	143100	134738820	6550	6550	6550	6550	40
417	20241118	143000	134476820	6560	6560	6560	6560	0
418	20241118	142900	134476820	6560	6560	6560	6560	0
419	20241118	142800	134476820	6560	6560	6560	6560	0
420	20241118	142700	134476820	6560	6560	6560	6560	2
421	20241118	142600	134463700	6560	6560	6560	6560	1
422	20241118	142500	134457140	6530	6530	6530	6530	0
423	20241118	142400	134457140	6530	6530	6530	6530	0
424	20241118	142300	134457140	6530	6530	6530	6530	0
425	20241118	142200	134457140	6530	6530	6530	6530	0
426	20241118	142100	134457140	6530	6530	6530	6530	50
427	20241118	142000	134130640	6560	6560	6560	6560	0
428	20241118	141900	134130640	6560	6560	6560	6560	164
429	20241118	141800	133054800	6560	6560	6560	6560	0
430	20241118	141700	133054800	6560	6560	6560	6560	0
431	20241118	141600	133054800	6560	6560	6560	6560	0
432	20241118	141500	133054800	6560	6560	6560	6560	0
433	20241118	141400	133054800	6560	6560	6560	6560	0
434	20241118	141300	133054800	6560	6560	6560	6560	0
435	20241118	141200	133054800	6560	6560	6560	6560	0
436	20241118	141100	133054800	6560	6560	6560	6560	0
437	20241118	141000	133054800	6560	6540	6560	6540	351
438	20241118	140900	130758900	6550	6550	6550	6550	0
439	20241118	140800	130758900	6550	6550	6550	6550	0
440	20241118	140700	130758900	6550	6550	6550	6550	3
441	20241118	140600	130739250	6550	6550	6550	6550	0
442	20241118	140500	130739250	6550	6550	6550	6550	0
443	20241118	140400	130739250	6550	6550	6550	6550	30
444	20241118	140300	130542750	6570	6570	6570	6570	0
445	20241118	140200	130542750	6570	6570	6570	6570	22
446	20241118	140100	130398210	6540	6540	6540	6540	0
447	20241118	140000	130398210	6540	6540	6540	6540	0
448	20241118	135900	130398210	6540	6540	6540	6540	0
449	20241118	135800	130398210	6540	6540	6540	6540	0
450	20241118	135700	130398210	6540	6540	6540	6540	50
451	20241118	135600	130071210	6540	6540	6540	6540	0
452	20241118	135500	130071210	6540	6540	6540	6540	0
453	20241118	135400	130071210	6540	6540	6540	6540	0
454	20241118	135300	130071210	6540	6540	6540	6540	300
455	20241118	135200	128109210	6530	6530	6530	6530	0
456	20241118	135100	128109210	6530	6530	6530	6530	0
457	20241118	135000	128109210	6530	6530	6530	6530	0
458	20241118	134900	128109210	6530	6530	6530	6530	5
459	20241118	134800	128076560	6530	6530	6530	6530	20
460	20241118	134700	127945960	6570	6570	6570	6570	0
461	20241118	134600	127945960	6570	6570	6570	6570	22
462	20241118	134500	127801420	6580	6580	6580	6580	0
463	20241118	134400	127801420	6580	6580	6580	6580	3
464	20241118	134300	127781680	6530	6540	6540	6530	454
465	20241118	134200	124812610	6540	6540	6540	6540	0
466	20241118	134100	124812610	6540	6540	6540	6540	0
467	20241118	134000	124812610	6540	6540	6540	6540	13
468	20241118	133900	124727590	6540	6540	6540	6540	22
469	20241118	133800	124583710	6540	6550	6550	6540	259
470	20241118	133700	122887390	6550	6550	6550	6550	0
471	20241118	133600	122887390	6550	6560	6560	6550	27
472	20241118	133500	122710490	6600	6600	6600	6600	0
473	20241118	133400	122710490	6600	6600	6600	6600	0
474	20241118	133300	122710490	6600	6600	6600	6600	0
475	20241118	133200	122710490	6600	6600	6600	6600	15
476	20241118	133100	122611490	6610	6610	6610	6610	50
477	20241118	133000	122280990	6630	6630	6630	6630	0
478	20241118	132900	122280990	6630	6630	6630	6630	0
479	20241118	132800	122280990	6630	6630	6630	6630	0
480	20241118	132700	122280990	6630	6600	6630	6600	132
481	20241118	132600	121407630	6600	6600	6600	6600	0
482	20241118	132500	121407630	6600	6600	6600	6600	0
483	20241118	132400	121407630	6600	6600	6600	6600	0
484	20241118	132300	121407630	6600	6600	6600	6600	0
485	20241118	132200	121407630	6600	6600	6600	6600	3
486	20241118	132100	121387830	6550	6550	6550	6550	1
487	20241118	132000	121381280	6560	6560	6560	6560	0
488	20241118	131900	121381280	6560	6560	6560	6560	0
489	20241118	131800	121381280	6560	6560	6560	6560	0
490	20241118	131700	121381280	6560	6560	6560	6560	44
491	20241118	131600	121092640	6600	6600	6600	6600	0
492	20241118	131500	121092640	6600	6600	6600	6600	0
493	20241118	131400	121092640	6600	6600	6600	6600	0
494	20241118	131300	121092640	6600	6560	6600	6560	10
495	20241118	131200	121026960	6600	6600	6600	6600	7
496	20241118	131100	120980760	6560	6560	6560	6560	0
497	20241118	131000	120980760	6560	6560	6560	6560	0
498	20241118	130900	120980760	6560	6560	6560	6560	0
499	20241118	130800	120980760	6560	6560	6560	6560	0
500	20241118	130700	120980760	6560	6560	6560	6560	78
501	20241118	130600	120469080	6600	6600	6600	6600	0
502	20241118	130500	120469080	6600	6600	6600	6600	0
503	20241118	130400	120469080	6600	6600	6600	6600	0
504	20241118	130300	120469080	6600	6600	6600	6600	0
505	20241118	130200	120469080	6600	6600	6600	6600	22
506	20241118	130100	120323880	6560	6560	6560	6560	0
507	20241118	130000	120323880	6560	6560	6560	6560	1
508	20241118	125900	120317320	6550	6550	6550	6550	0
509	20241118	125800	120317320	6550	6550	6550	6550	0
510	20241118	125700	120317320	6550	6550	6550	6550	0
511	20241118	125600	120317320	6550	6550	6550	6550	0
512	20241118	125500	120317320	6550	6550	6550	6550	0
513	20241118	125400	120317320	6550	6550	6550	6550	0
514	20241118	125300	120317320	6550	6560	6560	6550	1499
515	20241118	125200	110498130	6600	6600	6600	6600	0
516	20241118	125100	110498130	6600	6600	6600	6600	12
517	20241118	125000	110418930	6600	6600	6600	6600	12
518	20241118	124900	110339730	6600	6600	6600	6600	0
519	20241118	124800	110339730	6600	6600	6600	6600	0
520	20241118	124700	110339730	6600	6600	6600	6600	5
521	20241118	124600	110306730	6550	6550	6550	6550	0
522	20241118	124500	110306730	6550	6550	6550	6550	180
523	20241118	124400	109127730	6570	6570	6570	6570	0
524	20241118	124300	109127730	6570	6570	6570	6570	0
525	20241118	124200	109127730	6570	6570	6570	6570	35
526	20241118	124100	108897780	6600	6600	6600	6600	0
527	20241118	124000	108897780	6600	6600	6600	6600	0
528	20241118	123900	108897780	6600	6600	6600	6600	0
529	20241118	123800	108897780	6600	6600	6600	6600	0
530	20241118	123700	108897780	6600	6600	6600	6600	0
531	20241118	123600	108897780	6600	6600	6600	6600	0
532	20241118	123500	108897780	6600	6600	6600	6600	132
533	20241118	123400	108026580	6560	6560	6560	6560	0
534	20241118	123300	108026580	6560	6560	6560	6560	0
535	20241118	123200	108026580	6560	6560	6560	6560	0
536	20241118	123100	108026580	6560	6560	6560	6560	22
537	20241118	123000	107882260	6560	6560	6560	6560	0
538	20241118	122900	107882260	6560	6560	6560	6560	0
539	20241118	122800	107882260	6560	6560	6560	6560	15
540	20241118	122700	107783860	6560	6570	6570	6560	500
541	20241118	122600	104501460	6600	6600	6600	6600	0
542	20241118	122500	104501460	6600	6600	6600	6600	0
543	20241118	122400	104501460	6600	6600	6600	6600	1000
544	20241118	122300	97901460	6600	6600	6600	6600	177
545	20241118	122200	96733260	6640	6640	6640	6640	0
546	20241118	122100	96733260	6640	6640	6640	6640	0
547	20241118	122000	96733260	6640	6640	6640	6640	0
548	20241118	121900	96733260	6640	6640	6640	6640	0
549	20241118	121800	96733260	6640	6640	6640	6640	0
550	20241118	121700	96733260	6640	6640	6640	6640	0
551	20241118	121600	96733260	6640	6640	6640	6640	0
552	20241118	121500	96733260	6640	6640	6640	6640	6
553	20241118	121400	96693420	6640	6640	6640	6640	0
554	20241118	121300	96693420	6640	6640	6640	6640	0
555	20241118	121200	96693420	6640	6640	6640	6640	0
556	20241118	121100	96693420	6640	6640	6640	6640	0
557	20241118	121000	96693420	6640	6640	6640	6640	17
558	20241118	120900	96580540	6600	6600	6600	6600	0
559	20241118	120800	96580540	6600	6600	6600	6600	1
560	20241118	120700	96573940	6640	6640	6640	6640	0
561	20241118	120600	96573940	6640	6640	6640	6640	0
562	20241118	120500	96573940	6640	6640	6640	6640	0
563	20241118	120400	96573940	6640	6640	6640	6640	0
564	20241118	120300	96573940	6640	6640	6640	6640	0
565	20241118	120200	96573940	6640	6640	6640	6640	0
566	20241118	120100	96573940	6640	6640	6640	6640	0
567	20241118	120000	96573940	6640	6640	6640	6640	0
568	20241118	115900	96573940	6640	6640	6640	6640	0
569	20241118	115800	96573940	6640	6640	6640	6640	0
570	20241118	115700	96573940	6640	6640	6640	6640	0
571	20241118	115600	96573940	6640	6640	6640	6640	0
572	20241118	115500	96573940	6640	6640	6640	6640	0
573	20241118	115400	96573940	6640	6640	6640	6640	0
574	20241118	115300	96573940	6640	6640	6640	6640	103
575	20241118	115200	95890020	6650	6650	6650	6650	0
576	20241118	115100	95890020	6650	6650	6650	6650	0
577	20241118	115000	95890020	6650	6650	6650	6650	0
578	20241118	114900	95890020	6650	6650	6650	6650	0
579	20241118	114800	95890020	6650	6650	6650	6650	0
580	20241118	114700	95890020	6650	6650	6650	6650	0
581	20241118	114600	95890020	6650	6650	6650	6650	0
582	20241118	114500	95890020	6650	6650	6650	6650	0
583	20241118	114400	95890020	6650	6650	6650	6650	0
584	20241118	114300	95890020	6650	6630	6650	6630	146
585	20241118	114200	94919720	6590	6590	6590	6590	0
586	20241118	114100	94919720	6590	6590	6590	6590	0
587	20241118	114000	94919720	6590	6580	6590	6580	21
588	20241118	113900	94781530	6580	6580	6580	6580	0
589	20241118	113800	94781530	6580	6580	6580	6570	70
590	20241118	113700	94321350	6590	6590	6590	6590	1
591	20241118	113600	94314760	6590	6590	6590	6590	0
592	20241118	113500	94314760	6590	6590	6590	6590	0
593	20241118	113400	94314760	6590	6590	6590	6590	0
594	20241118	113300	94314760	6590	6590	6590	6590	0
595	20241118	113200	94314760	6590	6580	6590	6580	78
596	20241118	113100	93801450	6590	6590	6590	6590	0
597	20241118	113000	93801450	6590	6590	6590	6590	0
598	20241118	112900	93801450	6590	6590	6590	6590	0
599	20241118	112800	93801450	6590	6590	6590	6590	0
600	20241118	112700	93801450	6590	6590	6590	6590	0
601	20241118	112600	93801450	6590	6590	6590	6590	0
602	20241118	112500	93801450	6590	6590	6590	6590	1
603	20241118	112400	93794860	6580	6580	6580	6580	0
604	20241118	112300	93794860	6580	6580	6580	6580	0
605	20241118	112200	93794860	6580	6580	6580	6580	0
606	20241118	112100	93794860	6580	6580	6580	6580	0
607	20241118	112000	93794860	6580	6580	6580	6580	0
608	20241118	111900	93794860	6580	6580	6580	6580	0
609	20241118	111800	93794860	6580	6580	6580	6580	0
610	20241118	111700	93794860	6580	6580	6580	6580	0
611	20241118	111600	93794860	6580	6580	6580	6580	0
612	20241118	111500	93794860	6580	6580	6580	6580	0
613	20241118	111400	93794860	6580	6580	6580	6580	0
614	20241118	111300	93794860	6580	6580	6580	6580	0
615	20241118	111200	93794860	6580	6580	6580	6580	0
616	20241118	111100	93794860	6580	6580	6580	6580	110
617	20241118	111000	93071060	6590	6590	6590	6590	0
618	20241118	110900	93071060	6590	6590	6590	6590	0
619	20241118	110800	93071060	6590	6590	6590	6590	1
620	20241118	110700	93064470	6580	6580	6580	6580	0
621	20241118	110600	93064470	6580	6620	6620	6580	12
622	20241118	110500	92985110	6570	6570	6570	6570	0
623	20241118	110400	92985110	6570	6600	6600	6570	807
624	20241118	110300	87674530	6600	6600	6600	6600	0
625	20241118	110200	87674530	6600	6600	6600	6600	17
626	20241118	110100	87562330	6600	6600	6600	6600	3
627	20241118	110000	87542530	6590	6590	6590	6590	0
628	20241118	105900	87542530	6590	6590	6590	6590	0
629	20241118	105800	87542530	6590	6590	6590	6590	0
630	20241118	105700	87542530	6590	6590	6590	6590	0
631	20241118	105600	87542530	6590	6600	6600	6590	320
632	20241118	105500	85433530	6660	6660	6660	6660	0
633	20241118	105400	85433530	6660	6660	6660	6660	0
634	20241118	105300	85433530	6660	6660	6660	6660	0
635	20241118	105200	85433530	6660	6660	6660	6660	1
636	20241118	105100	85426870	6660	6600	6660	6600	134
637	20241118	105000	84535820	6600	6600	6600	6600	0
638	20241118	104900	84535820	6600	6600	6600	6600	4
639	20241118	104800	84509420	6600	6600	6600	6600	0
640	20241118	104700	84509420	6600	6600	6600	6600	0
641	20241118	104600	84509420	6600	6600	6600	6600	12
642	20241118	104500	84430220	6590	6590	6590	6590	0
643	20241118	104400	84430220	6590	6590	6590	6590	0
644	20241118	104300	84430220	6590	6590	6590	6590	0
645	20241118	104200	84430220	6590	6590	6590	6590	0
646	20241118	104100	84430220	6590	6600	6600	6590	20
647	20241118	104000	84298320	6650	6650	6650	6650	0
648	20241118	103900	84298320	6650	6650	6650	6650	0
649	20241118	103800	84298320	6650	6650	6650	6650	0
650	20241118	103700	84298320	6650	6610	6650	6610	101
651	20241118	103600	83630670	6610	6610	6610	6610	300
652	20241118	103500	81647670	6610	6610	6610	6610	0
653	20241118	103400	81647670	6610	6620	6620	6610	10
654	20241118	103300	81581520	6610	6620	6620	6610	2
655	20241118	103200	81568290	6660	6660	6660	6660	0
656	20241118	103100	81568290	6660	6660	6660	6660	1
657	20241118	103000	81561630	6650	6650	6650	6650	0
658	20241118	102900	81561630	6650	6650	6650	6650	0
659	20241118	102800	81561630	6650	6650	6650	6650	0
660	20241118	102700	81561630	6650	6650	6650	6650	0
661	20241118	102600	81561630	6650	6650	6650	6650	50
662	20241118	102500	81229130	6650	6650	6650	6650	2
663	20241118	102400	81215830	6660	6660	6660	6660	0
664	20241118	102300	81215830	6660	6660	6660	6660	22
665	20241118	102200	81069310	6650	6650	6650	6650	0
666	20241118	102100	81069310	6650	6650	6650	6650	40
667	20241118	102000	80803310	6660	6630	6660	6630	313
668	20241118	101900	78722480	6600	6600	6600	6600	0
669	20241118	101800	78722480	6600	6600	6600	6600	0
670	20241118	101700	78722480	6600	6600	6600	6600	48
671	20241118	101600	78405680	6600	6600	6600	6600	1
672	20241118	101500	78399080	6600	6600	6600	6600	2
673	20241118	101400	78385880	6590	6590	6590	6590	1
674	20241118	101300	78379290	6590	6590	6590	6590	0
675	20241118	101200	78379290	6590	6590	6590	6590	0
676	20241118	101100	78379290	6590	6600	6610	6590	354
677	20241118	101000	76043030	6610	6610	6610	6610	15
678	20241118	100900	75943880	6650	6650	6650	6650	73
679	20241118	100800	75458430	6670	6670	6670	6670	31
680	20241118	100700	75251660	6650	6650	6650	6650	50
681	20241118	100600	74919160	6660	6650	6660	6650	95
682	20241118	100500	74286850	6660	6650	6660	6650	118
683	20241118	100400	73502110	6630	6630	6630	6630	0
684	20241118	100300	73502110	6630	6630	6630	6630	9
685	20241118	100200	73442440	6630	6630	6630	6630	1
686	20241118	100100	73435810	6630	6630	6630	6630	0
687	20241118	100000	73435810	6630	6630	6630	6630	328
688	20241118	095900	71261170	6630	6630	6630	6630	0
689	20241118	095800	71261170	6630	6630	6630	6630	30
690	20241118	095700	71062270	6630	6650	6650	6630	6
691	20241118	095600	71022470	6660	6660	6660	6660	0
692	20241118	095500	71022470	6660	6630	6660	6630	508
693	20241118	095400	67649240	6600	6600	6600	6600	0
694	20241118	095300	67649240	6600	6610	6610	6600	12
695	20241118	095200	67570030	6640	6640	6640	6590	271
696	20241118	095100	65770840	6640	6650	6650	6560	54
697	20241118	095000	65413340	6650	6650	6650	6650	21
698	20241118	094900	65273690	6640	6640	6640	6640	10
699	20241118	094800	65207290	6640	6620	6640	6620	114
700	20241118	094700	64450930	6610	6610	6610	6610	43
701	20241118	094600	64166700	6610	6580	6610	6580	53
702	20241118	094500	63817880	6580	6580	6580	6580	1
703	20241118	094400	63811300	6610	6610	6610	6610	0
704	20241118	094300	63811300	6610	6610	6610	6610	0
705	20241118	094200	63811300	6610	6610	6610	6610	0
706	20241118	094100	63811300	6610	6610	6610	6600	12
707	20241118	094000	63732080	6600	6600	6600	6600	0
708	20241118	093900	63732080	6600	6600	6600	6600	77
709	20241118	093800	63223880	6600	6600	6600	6600	0
710	20241118	093700	63223880	6600	6610	6610	6600	6
711	20241118	093600	63184270	6610	6610	6610	6610	2
712	20241118	093500	63171050	6600	6560	6600	6560	61
713	20241118	093400	62769650	6520	6530	6530	6520	356
714	20241118	093300	60448280	6530	6540	6540	6530	175
715	20241118	093200	59305480	6530	6560	6560	6530	93
716	20241118	093100	58696470	6560	6560	6560	6560	0
717	20241118	093000	58696470	6560	6620	6620	6560	35
718	20241118	092900	58465010	6620	6620	6620	6560	4
719	20241118	092800	58438590	6630	6630	6630	6630	45
720	20241118	092700	58140240	6630	6630	6630	6630	30
721	20241118	092600	57941340	6540	6630	6640	6540	486
722	20241118	092500	54760940	6650	6650	6650	6650	1
723	20241118	092400	54754290	6660	6770	6770	6620	1104
724	20241118	092300	47394500	6680	6700	6770	6680	531
725	20241118	092200	43835960	6720	6860	6870	6680	778
726	20241118	092100	38548890	6880	6890	6890	6880	1238
727	20241118	092000	30019400	6640	6640	6640	6640	0
728	20241118	091900	30019400	6640	6460	6640	6320	1214
729	20241118	091800	22204730	6470	6470	6470	6470	0
730	20241118	091700	22204730	6470	6470	6470	6470	15
731	20241118	091600	22107680	6480	6450	6480	6450	27
732	20241118	091500	21933150	6440	6440	6440	6440	27
733	20241118	091400	21759270	6440	6430	6440	6430	33
734	20241118	091300	21546960	6370	6370	6370	6370	0
735	20241118	091200	21546960	6370	6390	6390	6370	200
736	20241118	091100	20272410	6410	6410	6410	6410	0
737	20241118	091000	20272410	6410	6430	6430	6410	25
738	20241118	090900	20112100	6430	6430	6430	6430	67
739	20241118	090800	19681290	6430	6430	6430	6430	15
740	20241118	090700	19584840	6430	6430	6430	6430	0
741	20241118	090600	19584840	6430	6430	6430	6430	0
742	20241118	090500	19584840	6430	6430	6430	6430	1
743	20241118	090400	19578410	6490	6490	6500	6490	44
744	20241118	090300	19292530	6500	6500	6500	6500	1318
745	20241118	090200	10725530	6500	6400	6500	6400	2
746	20241118	090100	10712630	6370	6380	6380	6360	1252
747	20241118	090000	2746390	6410	6400	6410	6400	429