KissMeData/250030/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204500	88744470	6610	6610	6610	6610	36
3	20241118	204400	88744470	6610	6610	6610	6610	0
4	20241118	204300	88744470	6610	6610	6610	6610	0
5	20241118	204200	88744470	6610	6610	6610	6610	0
6	20241118	204100	88744470	6610	6610	6610	6610	0
7	20241118	204000	88744470	6610	6610	6610	6610	0
8	20241118	203900	88744470	6610	6610	6610	6610	0
9	20241118	203800	88744470	6610	6610	6610	6610	0
10	20241118	203700	88744470	6610	6610	6610	6610	0
11	20241118	203600	88744470	6610	6610	6610	6610	0
12	20241118	203500	88744470	6610	6610	6610	6610	0
13	20241118	203400	88744470	6610	6610	6610	6610	0
14	20241118	203300	88744470	6610	6610	6610	6610	0
15	20241118	203200	88744470	6610	6610	6610	6610	0
16	20241118	203100	88744470	6610	6610	6610	6610	0
17	20241118	203000	88744470	6610	6610	6610	6610	0
18	20241118	202900	88744470	6610	6610	6610	6610	0
19	20241118	202800	88744470	6610	6610	6610	6610	0
20	20241118	202700	88744470	6610	6610	6610	6610	0
21	20241118	202600	88744470	6610	6610	6610	6610	0
22	20241118	202500	88744470	6610	6610	6610	6610	0
23	20241118	202400	88744470	6610	6610	6610	6610	0
24	20241118	202300	88744470	6610	6610	6610	6610	0
25	20241118	202200	88744470	6610	6610	6610	6610	0
26	20241118	202100	88744470	6610	6610	6610	6610	0
27	20241118	202000	88744470	6610	6610	6610	6610	0
28	20241118	201900	88744470	6610	6610	6610	6610	0
29	20241118	201800	88744470	6610	6610	6610	6610	0
30	20241118	201700	88744470	6610	6610	6610	6610	0
31	20241118	201600	88744470	6610	6610	6610	6610	0
32	20241118	201500	88744470	6610	6610	6610	6610	36
33	20241118	201400	88744470	6610	6610	6610	6610	0
34	20241118	201300	88744470	6610	6610	6610	6610	0
35	20241118	201200	88744470	6610	6610	6610	6610	0
36	20241118	201100	88744470	6610	6610	6610	6610	0
37	20241118	201000	88744470	6610	6610	6610	6610	0
38	20241118	200900	88744470	6610	6610	6610	6610	0
39	20241118	200800	88744470	6610	6610	6610	6610	0
40	20241118	200700	88744470	6610	6610	6610	6610	0
41	20241118	200600	88744470	6610	6610	6610	6610	0
42	20241118	200500	88744470	6610	6610	6610	6610	0
43	20241118	200400	88744470	6610	6610	6610	6610	0
44	20241118	200300	88744470	6610	6610	6610	6610	0
45	20241118	200200	88744470	6610	6610	6610	6610	0
46	20241118	200100	88744470	6610	6610	6610	6610	0
47	20241118	200000	88744470	6610	6610	6610	6610	0
48	20241118	195900	88744470	6610	6610	6610	6610	0
49	20241118	195800	88744470	6610	6610	6610	6610	0
50	20241118	195700	88744470	6610	6610	6610	6610	0
51	20241118	195600	88744470	6610	6610	6610	6610	0
52	20241118	195500	88744470	6610	6610	6610	6610	0
53	20241118	195400	88744470	6610	6610	6610	6610	0
54	20241118	195300	88744470	6610	6610	6610	6610	0
55	20241118	195200	88744470	6610	6610	6610	6610	0
56	20241118	195100	88744470	6610	6610	6610	6610	0
57	20241118	195000	88744470	6610	6610	6610	6610	0
58	20241118	194900	88744470	6610	6610	6610	6610	0
59	20241118	194800	88744470	6610	6610	6610	6610	0
60	20241118	194700	88744470	6610	6610	6610	6610	0
61	20241118	194600	88744470	6610	6610	6610	6610	0
62	20241118	194500	88744470	6610	6610	6610	6610	36
63	20241118	194400	88744470	6610	6610	6610	6610	0
64	20241118	194300	88744470	6610	6610	6610	6610	0
65	20241118	194200	88744470	6610	6610	6610	6610	0
66	20241118	194100	88744470	6610	6610	6610	6610	0
67	20241118	194000	88744470	6610	6610	6610	6610	0
68	20241118	193900	88744470	6610	6610	6610	6610	0
69	20241118	193800	88744470	6610	6610	6610	6610	0
70	20241118	193700	88744470	6610	6610	6610	6610	0
71	20241118	193600	88744470	6610	6610	6610	6610	0
72	20241118	193500	88744470	6610	6610	6610	6610	0
73	20241118	193400	88744470	6610	6610	6610	6610	0
74	20241118	193300	88744470	6610	6610	6610	6610	0
75	20241118	193200	88744470	6610	6610	6610	6610	0
76	20241118	193100	88744470	6610	6610	6610	6610	0
77	20241118	193000	88744470	6610	6610	6610	6610	0
78	20241118	192900	88744470	6610	6610	6610	6610	0
79	20241118	192800	88744470	6610	6610	6610	6610	0
80	20241118	192700	88744470	6610	6610	6610	6610	0
81	20241118	192600	88744470	6610	6610	6610	6610	0
82	20241118	192500	88744470	6610	6610	6610	6610	0
83	20241118	192400	88744470	6610	6610	6610	6610	0
84	20241118	192300	88744470	6610	6610	6610	6610	0
85	20241118	192200	88744470	6610	6610	6610	6610	0
86	20241118	192100	88744470	6610	6610	6610	6610	0
87	20241118	192000	88744470	6610	6610	6610	6610	0
88	20241118	191900	88744470	6610	6610	6610	6610	0
89	20241118	191800	88744470	6610	6610	6610	6610	0
90	20241118	191700	88744470	6610	6610	6610	6610	0
91	20241118	191600	88744470	6610	6610	6610	6610	0
92	20241118	191500	88744470	6610	6610	6610	6610	36
93	20241118	191400	88744470	6610	6610	6610	6610	0
94	20241118	191300	88744470	6610	6610	6610	6610	0
95	20241118	191200	88744470	6610	6610	6610	6610	0
96	20241118	191100	88744470	6610	6610	6610	6610	0
97	20241118	191000	88744470	6610	6610	6610	6610	0
98	20241118	190900	88744470	6610	6610	6610	6610	0
99	20241118	190800	88744470	6610	6610	6610	6610	0
100	20241118	190700	88744470	6610	6610	6610	6610	0
101	20241118	190600	88744470	6610	6610	6610	6610	0
102	20241118	190500	88744470	6610	6610	6610	6610	0
103	20241118	190400	88744470	6610	6610	6610	6610	0
104	20241118	190300	88744470	6610	6610	6610	6610	0
105	20241118	190200	88744470	6610	6610	6610	6610	0
106	20241118	190100	88744470	6610	6610	6610	6610	0
107	20241118	190000	88744470	6610	6610	6610	6610	0
108	20241118	185900	88744470	6610	6610	6610	6610	0
109	20241118	185800	88744470	6610	6610	6610	6610	0
110	20241118	185700	88744470	6610	6610	6610	6610	0
111	20241118	185600	88744470	6610	6610	6610	6610	0
112	20241118	185500	88744470	6610	6610	6610	6610	0
113	20241118	185400	88744470	6610	6610	6610	6610	0
114	20241118	185300	88744470	6610	6610	6610	6610	0
115	20241118	185200	88744470	6610	6610	6610	6610	0
116	20241118	185100	88744470	6610	6610	6610	6610	0
117	20241118	185000	88744470	6610	6610	6610	6610	0
118	20241118	184900	88744470	6610	6610	6610	6610	0
119	20241118	184800	88744470	6610	6610	6610	6610	0
120	20241118	184700	88744470	6610	6610	6610	6610	0
121	20241118	184600	88744470	6610	6610	6610	6610	0
122	20241118	184500	88744470	6610	6610	6610	6610	36
123	20241118	184400	88744470	6610	6610	6610	6610	0
124	20241118	184300	88744470	6610	6610	6610	6610	0
125	20241118	184200	88744470	6610	6610	6610	6610	0
126	20241118	184100	88744470	6610	6610	6610	6610	0
127	20241118	184000	88744470	6610	6610	6610	6610	0
128	20241118	183900	88744470	6610	6610	6610	6610	0
129	20241118	183800	88744470	6610	6610	6610	6610	0
130	20241118	183700	88744470	6610	6610	6610	6610	0
131	20241118	183600	88744470	6610	6610	6610	6610	0
132	20241118	183500	88744470	6610	6610	6610	6610	0
133	20241118	183400	88744470	6610	6610	6610	6610	0
134	20241118	183300	88744470	6610	6610	6610	6610	0
135	20241118	183200	88744470	6610	6610	6610	6610	0
136	20241118	183100	88744470	6610	6610	6610	6610	0
137	20241118	183000	88744470	6610	6610	6610	6610	0
138	20241118	182900	88744470	6610	6610	6610	6610	0
139	20241118	182800	88744470	6610	6610	6610	6610	0
140	20241118	182700	88744470	6610	6610	6610	6610	0
141	20241118	182600	88744470	6610	6610	6610	6610	0
142	20241118	182500	88744470	6610	6610	6610	6610	0
143	20241118	182400	88744470	6610	6610	6610	6610	0
144	20241118	182300	88744470	6610	6610	6610	6610	0
145	20241118	182200	88744470	6610	6610	6610	6610	0
146	20241118	182100	88744470	6610	6610	6610	6610	0
147	20241118	182000	88744470	6610	6610	6610	6610	0
148	20241118	181900	88744470	6610	6610	6610	6610	0
149	20241118	181800	88744470	6610	6610	6610	6610	0
150	20241118	181700	88744470	6610	6610	6610	6610	0
151	20241118	181600	88744470	6610	6610	6610	6610	0
152	20241118	181500	88744470	6610	6610	6610	6610	36
153	20241118	181400	88744470	6610	6610	6610	6610	0
154	20241118	181300	88744470	6610	6610	6610	6610	0
155	20241118	181200	88744470	6610	6610	6610	6610	0
156	20241118	181100	88744470	6610	6610	6610	6610	0
157	20241118	181000	88744470	6610	6610	6610	6610	0
158	20241118	180900	88744470	6610	6610	6610	6610	0
159	20241118	180800	88744470	6610	6610	6610	6610	0
160	20241118	180700	88744470	6610	6610	6610	6610	0
161	20241118	180600	88744470	6610	6610	6610	6610	0
162	20241118	180500	88744470	6610	6610	6610	6610	0
163	20241118	180400	88744470	6610	6610	6610	6610	0
164	20241118	180300	88744470	6610	6610	6610	6610	0
165	20241118	180200	88744470	6610	6610	6610	6610	0
166	20241118	180100	88744470	6610	6610	6610	6610	0
167	20241118	180000	88744470	6610	6610	6610	6610	0
168	20241118	175900	88744470	6610	6610	6610	6610	0
169	20241118	175800	88744470	6610	6610	6610	6610	0
170	20241118	175700	88744470	6610	6610	6610	6610	0
171	20241118	175600	88744470	6610	6610	6610	6610	0
172	20241118	175500	88744470	6610	6610	6610	6610	0
173	20241118	175400	88744470	6610	6610	6610	6610	0
174	20241118	175300	88744470	6610	6610	6610	6610	0
175	20241118	175200	88744470	6610	6610	6610	6610	0
176	20241118	175100	88744470	6610	6610	6610	6610	0
177	20241118	175000	88744470	6610	6610	6610	6610	0
178	20241118	174900	88744470	6610	6610	6610	6610	0
179	20241118	174800	88744470	6610	6610	6610	6610	0
180	20241118	174700	88744470	6610	6610	6610	6610	0
181	20241118	174600	88744470	6610	6610	6610	6610	0
182	20241118	174500	88744470	6610	6610	6610	6610	36
183	20241118	174400	88744470	6610	6610	6610	6610	0
184	20241118	174300	88744470	6610	6610	6610	6610	0
185	20241118	174200	88744470	6610	6610	6610	6610	0
186	20241118	174100	88744470	6610	6610	6610	6610	0
187	20241118	174000	88744470	6610	6610	6610	6610	0
188	20241118	173900	88744470	6610	6610	6610	6610	0
189	20241118	173800	88744470	6610	6610	6610	6610	0
190	20241118	173700	88744470	6610	6610	6610	6610	0
191	20241118	173600	88744470	6610	6610	6610	6610	0
192	20241118	173500	88744470	6610	6610	6610	6610	0
193	20241118	173400	88744470	6610	6610	6610	6610	0
194	20241118	173300	88744470	6610	6610	6610	6610	0
195	20241118	173200	88744470	6610	6610	6610	6610	0
196	20241118	173100	88744470	6610	6610	6610	6610	0
197	20241118	173000	88744470	6610	6610	6610	6610	0
198	20241118	172900	88744470	6610	6610	6610	6610	0
199	20241118	172800	88744470	6610	6610	6610	6610	0
200	20241118	172700	88744470	6610	6610	6610	6610	0
201	20241118	172600	88744470	6610	6610	6610	6610	0
202	20241118	172500	88744470	6610	6610	6610	6610	0
203	20241118	172400	88744470	6610	6610	6610	6610	0
204	20241118	172300	88744470	6610	6610	6610	6610	0
205	20241118	172200	88744470	6610	6610	6610	6610	0
206	20241118	172100	88744470	6610	6610	6610	6610	0
207	20241118	172000	88744470	6610	6610	6610	6610	0
208	20241118	171900	88744470	6610	6610	6610	6610	0
209	20241118	171800	88744470	6610	6610	6610	6610	0
210	20241118	171700	88744470	6610	6610	6610	6610	0
211	20241118	171600	88744470	6610	6610	6610	6610	0
212	20241118	171500	88744470	6610	6610	6610	6610	36
213	20241118	171400	88744470	6610	6610	6610	6610	0
214	20241118	171300	88744470	6610	6610	6610	6610	0
215	20241118	171200	88744470	6610	6610	6610	6610	0
216	20241118	171100	88744470	6610	6610	6610	6610	0
217	20241118	171000	88744470	6610	6610	6610	6610	0
218	20241118	170900	88744470	6610	6610	6610	6610	0
219	20241118	170800	88744470	6610	6610	6610	6610	0
220	20241118	170700	88744470	6610	6610	6610	6610	0
221	20241118	170600	88744470	6610	6610	6610	6610	0
222	20241118	170500	88744470	6610	6610	6610	6610	0
223	20241118	170400	88744470	6610	6610	6610	6610	0
224	20241118	170300	88744470	6610	6610	6610	6610	0
225	20241118	170200	88744470	6610	6610	6610	6610	0
226	20241118	170100	88744470	6610	6610	6610	6610	0
227	20241118	170000	88744470	6610	6610	6610	6610	0
228	20241118	165900	88744470	6610	6610	6610	6610	0
229	20241118	165800	88744470	6610	6610	6610	6610	0
230	20241118	165700	88744470	6610	6610	6610	6610	0
231	20241118	165600	88744470	6610	6610	6610	6610	0
232	20241118	165500	88744470	6610	6610	6610	6610	0
233	20241118	165400	88744470	6610	6610	6610	6610	0
234	20241118	165300	88744470	6610	6610	6610	6610	0
235	20241118	165200	88744470	6610	6610	6610	6610	0
236	20241118	165100	88744470	6610	6610	6610	6610	0
237	20241118	165000	88744470	6610	6610	6610	6610	0
238	20241118	164900	88744470	6610	6610	6610	6610	0
239	20241118	164800	88744470	6610	6610	6610	6610	0
240	20241118	164700	88744470	6610	6610	6610	6610	0
241	20241118	164600	88744470	6610	6610	6610	6610	0
242	20241118	164500	88744470	6610	6610	6610	6610	36
243	20241118	164400	88744470	6610	6610	6610	6610	0
244	20241118	164300	88744470	6610	6610	6610	6610	0
245	20241118	164200	88744470	6610	6610	6610	6610	0
246	20241118	164100	88744470	6610	6610	6610	6610	0
247	20241118	164000	88744470	6610	6610	6610	6610	0
248	20241118	163900	88744470	6610	6610	6610	6610	0
249	20241118	163800	88744470	6610	6610	6610	6610	0
250	20241118	163700	88744470	6610	6610	6610	6610	0
251	20241118	163600	88744470	6610	6610	6610	6610	0
252	20241118	163500	88744470	6610	6610	6610	6610	0
253	20241118	163400	88744470	6610	6610	6610	6610	0
254	20241118	163300	88744470	6610	6610	6610	6610	0
255	20241118	163200	88744470	6610	6610	6610	6610	0
256	20241118	163100	88744470	6610	6610	6610	6610	0
257	20241118	163000	88744470	6610	6610	6610	6610	0
258	20241118	162900	88744470	6610	6610	6610	6610	0
259	20241118	162800	88744470	6610	6610	6610	6610	0
260	20241118	162700	88744470	6610	6610	6610	6610	0
261	20241118	162600	88744470	6610	6610	6610	6610	0
262	20241118	162500	88744470	6610	6610	6610	6610	0
263	20241118	162400	88744470	6610	6610	6610	6610	0
264	20241118	162300	88744470	6610	6610	6610	6610	0
265	20241118	162200	88744470	6610	6610	6610	6610	0
266	20241118	162100	88744470	6610	6610	6610	6610	0
267	20241118	162000	88744470	6610	6610	6610	6610	0
268	20241118	161900	88744470	6610	6610	6610	6610	0
269	20241118	161800	88744470	6610	6610	6610	6610	0
270	20241118	161700	88744470	6610	6610	6610	6610	0
271	20241118	161600	88744470	6610	6610	6610	6610	0
272	20241118	161500	88744470	6610	6610	6610	6610	36
273	20241118	161400	88744470	6610	6610	6610	6610	0
274	20241118	161300	88744470	6610	6610	6610	6610	0
275	20241118	161200	88744470	6610	6610	6610	6610	0
276	20241118	161100	88744470	6610	6610	6610	6610	0
277	20241118	161000	88744470	6610	6610	6610	6610	0
278	20241118	160900	88744470	6610	6610	6610	6610	0
279	20241118	160800	88744470	6610	6610	6610	6610	0
280	20241118	160700	88744470	6610	6610	6610	6610	0
281	20241118	160600	88744470	6610	6610	6610	6610	0
282	20241118	160500	88744470	6610	6610	6610	6610	0
283	20241118	160400	88744470	6610	6610	6610	6610	0
284	20241118	160300	88744470	6610	6610	6610	6610	0
285	20241118	160200	88744470	6610	6610	6610	6610	0
286	20241118	160100	88744470	6610	6610	6610	6610	0
287	20241118	160000	88744470	6610	6610	6610	6610	0
288	20241118	155900	88744470	6610	6610	6610	6610	0
289	20241118	155800	88744470	6610	6610	6610	6610	0
290	20241118	155700	88744470	6610	6610	6610	6610	0
291	20241118	155600	88744470	6610	6610	6610	6610	0
292	20241118	155500	88744470	6610	6610	6610	6610	0
293	20241118	155400	88744470	6610	6610	6610	6610	0
294	20241118	155300	88744470	6610	6610	6610	6610	0
295	20241118	155200	88744470	6610	6610	6610	6610	0
296	20241118	155100	88744470	6610	6610	6610	6610	0
297	20241118	155000	88744470	6610	6610	6610	6610	0
298	20241118	154900	88744470	6610	6610	6610	6610	0
299	20241118	154800	88744470	6610	6610	6610	6610	0
300	20241118	154700	88744470	6610	6610	6610	6610	0
301	20241118	154600	88744470	6610	6610	6610	6610	0
302	20241118	154500	88744470	6610	6610	6610	6610	36
303	20241118	154400	88744470	6610	6610	6610	6610	0
304	20241118	154300	88744470	6610	6610	6610	6610	0
305	20241118	154200	88744470	6610	6610	6610	6610	0
306	20241118	154100	88744470	6610	6610	6610	6610	0
307	20241118	154000	88744470	6610	6610	6610	6610	0
308	20241118	153900	88744470	6610	6610	6610	6610	0
309	20241118	153800	88744470	6610	6610	6610	6610	0
310	20241118	153700	88744470	6610	6610	6610	6610	0
311	20241118	153600	88744470	6610	6610	6610	6610	0
312	20241118	153500	88744470	6610	6610	6610	6610	0
313	20241118	153400	88744470	6610	6610	6610	6610	0
314	20241118	153300	88744470	6610	6610	6610	6610	0
315	20241118	153200	88744470	6610	6610	6610	6610	0
316	20241118	153100	88744470	6610	6610	6610	6610	0
317	20241118	153000	88744470	6610	6610	6610	6610	0
318	20241118	152900	88744470	6610	6610	6610	6610	0
319	20241118	152800	88744470	6610	6610	6610	6610	0
320	20241118	152700	88744470	6610	6610	6610	6610	0
321	20241118	152600	88744470	6610	6610	6610	6610	0
322	20241118	152500	88744470	6610	6610	6610	6610	0
323	20241118	152400	88744470	6610	6610	6610	6610	0
324	20241118	152300	88744470	6610	6610	6610	6610	0
325	20241118	152200	88744470	6610	6610	6610	6610	0
326	20241118	152100	88744470	6610	6610	6610	6610	0
327	20241118	152000	88744470	6610	6610	6610	6610	0
328	20241118	151900	88744470	6610	6610	6610	6610	0
329	20241118	151800	88744470	6610	6610	6610	6610	0
330	20241118	151700	88744470	6610	6610	6610	6610	0
331	20241118	151600	88744470	6610	6610	6610	6610	0
332	20241118	151500	88744470	6610	6610	6610	6610	0
333	20241118	151400	88744470	6610	6610	6610	6610	0
334	20241118	151300	88744470	6610	6610	6610	6610	0
335	20241118	151200	88744470	6610	6610	6610	6610	0
336	20241118	151100	88744470	6610	6610	6610	6610	0
337	20241118	151000	88744470	6610	6610	6610	6610	0
338	20241118	150900	88744470	6610	6610	6610	6610	0
339	20241118	150800	88744470	6610	6610	6610	6610	0
340	20241118	150700	88744470	6610	6610	6610	6610	0
341	20241118	150600	88744470	6610	6610	6610	6610	0
342	20241118	150500	88744470	6610	6610	6610	6610	0
343	20241118	150400	88744470	6610	6610	6610	6610	0
344	20241118	150300	88744470	6610	6610	6610	6610	0
345	20241118	150200	88744470	6610	6610	6610	6610	0
346	20241118	150100	88744470	6610	6610	6610	6610	0
347	20241118	150000	88744470	6610	6610	6610	6610	0
348	20241118	145900	88744470	6610	6610	6610	6610	0
349	20241118	145800	88744470	6610	6610	6610	6610	0
350	20241118	145700	88744470	6610	6610	6610	6610	0
351	20241118	145600	88744470	6610	6610	6610	6610	0
352	20241118	145500	88744470	6610	6610	6610	6610	0
353	20241118	145400	88744470	6610	6610	6610	6610	0
354	20241118	145300	88744470	6610	6610	6610	6610	0
355	20241118	145200	88744470	6610	6610	6610	6610	0
356	20241118	145100	88744470	6610	6610	6610	6610	0
357	20241118	145000	88744470	6610	6610	6610	6610	0
358	20241118	144900	88744470	6610	6610	6610	6610	0
359	20241118	144800	88744470	6610	6610	6610	6610	0
360	20241118	144700	88744470	6610	6610	6610	6610	0
361	20241118	144600	88744470	6610	6610	6610	6610	0
362	20241118	144500	88744470	6610	6610	6610	6610	0
363	20241118	144400	88744470	6610	6610	6610	6610	0
364	20241118	144300	88744470	6610	6610	6610	6610	0
365	20241118	144200	88744470	6610	6610	6610	6610	0
366	20241118	144100	88744470	6610	6610	6610	6610	0
367	20241118	144000	88744470	6610	6610	6610	6610	0
368	20241118	143900	88744470	6610	6610	6610	6610	0
369	20241118	143800	88744470	6610	6610	6610	6610	0
370	20241118	143700	88744470	6610	6610	6610	6610	0
371	20241118	143600	88744470	6610	6610	6610	6610	0
372	20241118	143500	88744470	6610	6610	6610	6610	0
373	20241118	143400	88744470	6610	6610	6610	6610	0
374	20241118	143300	88744470	6610	6610	6610	6610	0
375	20241118	143200	88744470	6610	6610	6610	6610	0
376	20241118	143100	88744470	6610	6610	6610	6610	0
377	20241118	143000	88744470	6610	6610	6610	6610	0
378	20241118	142900	88744470	6610	6610	6610	6610	0
379	20241118	142800	88744470	6610	6610	6610	6610	0
380	20241118	142700	88744470	6610	6610	6610	6610	0
381	20241118	142600	88744470	6610	6610	6610	6610	0
382	20241118	142500	88744470	6610	6610	6610	6610	0
383	20241118	142400	88744470	6610	6610	6610	6610	0
384	20241118	142300	88744470	6610	6610	6610	6610	0
385	20241118	142200	88744470	6610	6610	6610	6610	0
386	20241118	142100	88744470	6610	6610	6610	6610	0
387	20241118	142000	88744470	6610	6610	6610	6610	0
388	20241118	141900	88744470	6610	6610	6610	6610	0
389	20241118	141800	88744470	6610	6610	6610	6610	0
390	20241118	141700	88744470	6610	6610	6610	6610	0
391	20241118	141600	88744470	6610	6610	6610	6610	0
392	20241118	141500	88744470	6610	6610	6610	6610	0
393	20241118	141400	88744470	6610	6610	6610	6610	0
394	20241118	141300	88744470	6610	6610	6610	6610	0
395	20241118	141200	88744470	6610	6610	6610	6610	0
396	20241118	141100	88744470	6610	6610	6610	6610	0
397	20241118	141000	88744470	6610	6610	6610	6610	0
398	20241118	140900	88744470	6610	6610	6610	6610	0
399	20241118	140800	88744470	6610	6610	6610	6610	0
400	20241118	140700	88744470	6610	6610	6610	6610	0
401	20241118	140600	88744470	6610	6610	6610	6610	0
402	20241118	140500	88744470	6610	6610	6610	6610	0
403	20241118	140400	88744470	6610	6610	6610	6610	0
404	20241118	140300	88744470	6610	6610	6610	6610	0
405	20241118	140200	88744470	6610	6610	6610	6610	0
406	20241118	140100	88744470	6610	6610	6610	6610	0
407	20241118	140000	88744470	6610	6610	6610	6610	0
408	20241118	135900	88744470	6610	6610	6610	6610	0
409	20241118	135800	88744470	6610	6610	6610	6610	0
410	20241118	135700	88744470	6610	6610	6610	6610	0
411	20241118	135600	88744470	6610	6610	6610	6610	0
412	20241118	135500	88744470	6610	6610	6610	6610	0
413	20241118	135400	88744470	6610	6610	6610	6610	0
414	20241118	135300	88744470	6610	6610	6610	6610	0
415	20241118	135200	88744470	6610	6610	6610	6610	0
416	20241118	135100	88744470	6610	6610	6610	6610	0
417	20241118	135000	88744470	6610	6610	6610	6610	0
418	20241118	134900	88744470	6610	6610	6610	6610	0
419	20241118	134800	88744470	6610	6610	6610	6610	0
420	20241118	134700	88744470	6610	6610	6610	6610	0
421	20241118	134600	88744470	6610	6610	6610	6610	0
422	20241118	134500	88744470	6610	6610	6610	6610	0
423	20241118	134400	88744470	6610	6610	6610	6610	0
424	20241118	134300	88744470	6610	6610	6610	6610	0
425	20241118	134200	88744470	6610	6610	6610	6610	0
426	20241118	134100	88744470	6610	6610	6610	6610	0
427	20241118	134000	88744470	6610	6610	6610	6610	0
428	20241118	133900	88744470	6610	6610	6610	6610	0
429	20241118	133800	88744470	6610	6610	6610	6610	0
430	20241118	133700	88744470	6610	6610	6610	6610	0
431	20241118	133600	88744470	6610	6610	6610	6610	0
432	20241118	133500	88744470	6610	6610	6610	6610	0
433	20241118	133400	88744470	6610	6610	6610	6610	0
434	20241118	133300	88744470	6610	6610	6610	6610	0
435	20241118	133200	88744470	6610	6610	6610	6610	0
436	20241118	133100	88744470	6610	6610	6610	6610	0
437	20241118	133000	88744470	6610	6610	6610	6610	0
438	20241118	132900	88744470	6610	6610	6610	6610	0
439	20241118	132800	88744470	6610	6610	6610	6610	0
440	20241118	132700	88744470	6610	6610	6610	6610	0
441	20241118	132600	88744470	6610	6610	6610	6610	0
442	20241118	132500	88744470	6610	6610	6610	6610	0
443	20241118	132400	88744470	6610	6610	6610	6610	0
444	20241118	132300	88744470	6610	6610	6610	6610	0
445	20241118	132200	88744470	6610	6610	6610	6610	0
446	20241118	132100	88744470	6610	6610	6610	6610	0
447	20241118	132000	88744470	6610	6610	6610	6610	0
448	20241118	131900	88744470	6610	6610	6610	6610	0
449	20241118	131800	88744470	6610	6610	6610	6610	0
450	20241118	131700	88744470	6610	6610	6610	6610	0
451	20241118	131600	88744470	6610	6610	6610	6610	0
452	20241118	131500	88744470	6610	6610	6610	6610	0
453	20241118	131400	88744470	6610	6610	6610	6610	0
454	20241118	131300	88744470	6610	6610	6610	6610	0
455	20241118	131200	88744470	6610	6610	6610	6610	0
456	20241118	131100	88744470	6610	6610	6610	6610	0
457	20241118	131000	88744470	6610	6610	6610	6610	0
458	20241118	130900	88744470	6610	6610	6610	6610	0
459	20241118	130800	88744470	6610	6610	6610	6610	0
460	20241118	130700	88744470	6610	6610	6610	6610	0
461	20241118	130600	88744470	6610	6610	6610	6610	0
462	20241118	130500	88744470	6610	6610	6610	6610	0
463	20241118	130400	88744470	6610	6610	6610	6610	0
464	20241118	130300	88744470	6610	6610	6610	6610	0
465	20241118	130200	88744470	6610	6610	6610	6610	0
466	20241118	130100	88744470	6610	6610	6610	6610	0
467	20241118	130000	88744470	6610	6610	6610	6610	0
468	20241118	125900	88744470	6610	6610	6610	6610	0
469	20241118	125800	88744470	6610	6610	6610	6610	0
470	20241118	125700	88744470	6610	6610	6610	6610	0
471	20241118	125600	88744470	6610	6610	6610	6610	0
472	20241118	125500	88744470	6610	6610	6610	6610	0
473	20241118	125400	88744470	6610	6610	6610	6610	0
474	20241118	125300	88744470	6610	6610	6610	6610	0
475	20241118	125200	88744470	6610	6610	6610	6610	0
476	20241118	125100	88744470	6610	6610	6610	6610	0
477	20241118	125000	88744470	6610	6610	6610	6610	0
478	20241118	124900	88744470	6610	6610	6610	6610	0
479	20241118	124800	88744470	6610	6610	6610	6610	0
480	20241118	124700	88744470	6610	6610	6610	6610	0
481	20241118	124600	88744470	6610	6610	6610	6610	0
482	20241118	124500	88744470	6610	6610	6610	6610	0
483	20241118	124400	88744470	6610	6610	6610	6610	0
484	20241118	124300	88744470	6610	6610	6610	6610	0
485	20241118	124200	88744470	6610	6610	6610	6610	0
486	20241118	124100	88744470	6610	6610	6610	6610	0
487	20241118	124000	88744470	6610	6610	6610	6610	0
488	20241118	123900	88744470	6610	6610	6610	6610	0
489	20241118	123800	88744470	6610	6610	6610	6610	0
490	20241118	123700	88744470	6610	6610	6610	6610	0
491	20241118	123600	88744470	6610	6610	6610	6610	0
492	20241118	123500	88744470	6610	6610	6610	6610	0
493	20241118	123400	88744470	6610	6610	6610	6610	0
494	20241118	123300	88744470	6610	6610	6610	6610	0
495	20241118	123200	88744470	6610	6610	6610	6610	36
496	20241118	123100	88506510	6610	6610	6610	6610	0
497	20241118	123000	88506510	6610	6610	6610	6610	0
498	20241118	122900	88506510	6610	6610	6610	6610	0
499	20241118	122800	88506510	6610	6610	6610	6610	0
500	20241118	122700	88506510	6610	6610	6610	6610	0
501	20241118	122600	88506510	6610	6610	6610	6610	0
502	20241118	122500	88506510	6610	6610	6610	6610	0
503	20241118	122400	88506510	6610	6610	6610	6610	0
504	20241118	122300	88506510	6610	6610	6610	6610	0
505	20241118	122200	88506510	6610	6610	6610	6610	5
506	20241118	122100	88473460	6610	6610	6610	6610	0
507	20241118	122000	88473460	6610	6610	6610	6610	0
508	20241118	121900	88473460	6610	6610	6610	6610	0
509	20241118	121800	88473460	6610	6610	6610	6610	0
510	20241118	121700	88473460	6610	6610	6610	6610	0
511	20241118	121600	88473460	6610	6610	6610	6610	0
512	20241118	121500	88473460	6610	6610	6610	6610	0
513	20241118	121400	88473460	6610	6610	6610	6610	415
514	20241118	121300	85730310	6770	6770	6770	6770	0
515	20241118	121200	85730310	6770	6770	6770	6770	0
516	20241118	121100	85730310	6770	6770	6770	6770	0
517	20241118	121000	85730310	6770	6770	6770	6770	0
518	20241118	120900	85730310	6770	6770	6770	6770	0
519	20241118	120800	85730310	6770	6770	6770	6770	0
520	20241118	120700	85730310	6770	6770	6770	6770	0
521	20241118	120600	85730310	6770	6770	6770	6770	0
522	20241118	120500	85730310	6770	6770	6770	6770	0
523	20241118	120400	85730310	6770	6770	6770	6770	0
524	20241118	120300	85730310	6770	6770	6770	6770	0
525	20241118	120200	85730310	6770	6770	6770	6770	0
526	20241118	120100	85730310	6770	6770	6770	6770	0
527	20241118	120000	85730310	6770	6770	6770	6770	0
528	20241118	115900	85730310	6770	6770	6770	6770	0
529	20241118	115800	85730310	6770	6770	6770	6770	0
530	20241118	115700	85730310	6770	6770	6770	6770	0
531	20241118	115600	85730310	6770	6770	6770	6770	0
532	20241118	115500	85730310	6770	6770	6770	6770	0
533	20241118	115400	85730310	6770	6770	6770	6770	0
534	20241118	115300	85730310	6770	6770	6770	6770	0
535	20241118	115200	85730310	6770	6770	6770	6770	0
536	20241118	115100	85730310	6770	6770	6770	6770	0
537	20241118	115000	85730310	6770	6770	6770	6770	0
538	20241118	114900	85730310	6770	6770	6770	6770	0
539	20241118	114800	85730310	6770	6770	6770	6770	0
540	20241118	114700	85730310	6770	6770	6770	6770	0
541	20241118	114600	85730310	6770	6770	6770	6770	0
542	20241118	114500	85730310	6770	6770	6770	6770	0
543	20241118	114400	85730310	6770	6770	6770	6770	0
544	20241118	114300	85730310	6770	6770	6770	6770	0
545	20241118	114200	85730310	6770	6770	6770	6770	0
546	20241118	114100	85730310	6770	6770	6770	6770	0
547	20241118	114000	85730310	6770	6770	6770	6770	0
548	20241118	113900	85730310	6770	6770	6770	6770	3
549	20241118	113800	85710000	6890	6890	6890	6890	0
550	20241118	113700	85710000	6890	6890	6890	6890	0
551	20241118	113600	85710000	6890	6890	6890	6890	0
552	20241118	113500	85710000	6890	6890	6890	6890	0
553	20241118	113400	85710000	6890	6890	6890	6890	0
554	20241118	113300	85710000	6890	6890	6890	6890	0
555	20241118	113200	85710000	6890	6890	6890	6890	0
556	20241118	113100	85710000	6890	6890	6890	6890	0
557	20241118	113000	85710000	6890	6890	6890	6890	0
558	20241118	112900	85710000	6890	6890	6890	6890	0
559	20241118	112800	85710000	6890	6890	6890	6890	0
560	20241118	112700	85710000	6890	6890	6890	6890	0
561	20241118	112600	85710000	6890	6890	6890	6890	0
562	20241118	112500	85710000	6890	6890	6890	6890	0
563	20241118	112400	85710000	6890	6890	6890	6890	2
564	20241118	112300	85696220	6610	6640	6640	6610	377
565	20241118	112200	83200600	6970	6970	6970	6970	0
566	20241118	112100	83200600	6970	6970	6970	6970	0
567	20241118	112000	83200600	6970	6970	6970	6970	0
568	20241118	111900	83200600	6970	6970	6970	6970	0
569	20241118	111800	83200600	6970	6970	6970	6970	0
570	20241118	111700	83200600	6970	6970	6970	6970	0
571	20241118	111600	83200600	6970	6970	6970	6970	0
572	20241118	111500	83200600	6970	6970	6970	6970	0
573	20241118	111400	83200600	6970	6970	6970	6970	0
574	20241118	111300	83200600	6970	6970	6970	6970	0
575	20241118	111200	83200600	6970	6970	6970	6970	1
576	20241118	111100	83193630	6950	6950	6950	6950	0
577	20241118	111000	83193630	6950	6950	6950	6950	1
578	20241118	110900	83186680	6970	6950	6970	6950	126
579	20241118	110800	82309500	6950	6950	6950	6950	0
580	20241118	110700	82309500	6950	6950	6950	6950	0
581	20241118	110600	82309500	6950	6950	6950	6950	0
582	20241118	110500	82309500	6950	6950	6950	6950	0
583	20241118	110400	82309500	6950	6950	6950	6950	0
584	20241118	110300	82309500	6950	6950	6950	6950	0
585	20241118	110200	82309500	6950	6950	6950	6950	0
586	20241118	110100	82309500	6950	6950	6950	6950	0
587	20241118	110000	82309500	6950	6950	6950	6950	0
588	20241118	105900	82309500	6950	6950	6950	6950	0
589	20241118	105800	82309500	6950	6950	6950	6950	0
590	20241118	105700	82309500	6950	6950	6950	6950	0
591	20241118	105600	82309500	6950	6950	6950	6950	0
592	20241118	105500	82309500	6950	6950	6950	6950	0
593	20241118	105400	82309500	6950	6950	6950	6950	1
594	20241118	105300	82302550	6950	6950	6950	6950	10
595	20241118	105200	82233050	6950	6950	6950	6950	0
596	20241118	105100	82233050	6950	6950	6950	6950	0
597	20241118	105000	82233050	6950	6950	6950	6950	0
598	20241118	104900	82233050	6950	6950	6950	6950	0
599	20241118	104800	82233050	6950	6950	6950	6950	0
600	20241118	104700	82233050	6950	6950	6950	6950	0
601	20241118	104600	82233050	6950	6950	6950	6950	0
602	20241118	104500	82233050	6950	6950	6950	6950	0
603	20241118	104400	82233050	6950	6950	6950	6950	10
604	20241118	104300	82163550	6990	6990	6990	6990	1
605	20241118	104200	82156560	6610	6610	6610	6610	203
606	20241118	104100	80814730	6610	6790	6980	6610	527
607	20241118	104000	77263660	6610	6610	6610	6610	0
608	20241118	103900	77263660	6610	6620	6620	6610	248
609	20241118	103800	75624360	6790	6620	6790	6610	5511
610	20241118	103700	39196270	6610	6610	6610	6610	0
611	20241118	103600	39196270	6610	6610	6610	6610	403
612	20241118	103500	36532440	6610	6610	6610	6610	926
613	20241118	103400	30411580	6610	6610	6610	6610	1205
614	20241118	103300	22446530	6610	6610	6610	6610	1713
615	20241118	103200	11123600	6610	6610	6610	6610	0
616	20241118	103100	11123600	6610	6610	6610	6610	39
617	20241118	103000	10865810	6610	6610	6610	6610	0
618	20241118	102900	10865810	6610	6610	6610	6610	0
619	20241118	102800	10865810	6610	6610	6610	6610	0
620	20241118	102700	10865810	6610	6610	6610	6610	0
621	20241118	102600	10865810	6610	6610	6610	6610	8
622	20241118	102500	10812930	6610	6610	6610	6610	0
623	20241118	102400	10812930	6610	6610	6610	6610	1
624	20241118	102300	10806320	6610	6610	6610	6610	0
625	20241118	102200	10806320	6610	6610	6610	6610	0
626	20241118	102100	10806320	6610	6610	6610	6610	0
627	20241118	102000	10806320	6610	6610	6610	6610	0
628	20241118	101900	10806320	6610	6610	6610	6610	10
629	20241118	101800	10740220	6610	6610	6610	6610	0
630	20241118	101700	10740220	6610	6610	6610	6610	0
631	20241118	101600	10740220	6610	6610	6610	6610	0
632	20241118	101500	10740220	6610	6610	6610	6610	40
633	20241118	101400	10475820	6610	6610	6610	6610	50
634	20241118	101300	10145320	6610	6610	6610	6610	0
635	20241118	101200	10145320	6610	6610	6610	6610	0
636	20241118	101100	10145320	6610	6610	6610	6610	0
637	20241118	101000	10145320	6610	6610	6610	6610	0
638	20241118	100900	10145320	6610	6610	6610	6610	0
639	20241118	100800	10145320	6610	6610	6610	6610	0
640	20241118	100700	10145320	6610	6610	6610	6610	10
641	20241118	100600	10079220	6800	6800	6800	6800	0
642	20241118	100500	10079220	6800	6800	6800	6800	0
643	20241118	100400	10079220	6800	6800	6800	6800	0
644	20241118	100300	10079220	6800	6800	6800	6800	0
645	20241118	100200	10079220	6800	6800	6800	6800	0
646	20241118	100100	10079220	6800	6800	6800	6800	0
647	20241118	100000	10079220	6800	6800	6800	6800	0
648	20241118	095900	10079220	6800	6800	6800	6800	0
649	20241118	095800	10079220	6800	6800	6800	6800	0
650	20241118	095700	10079220	6800	6800	6800	6800	0
651	20241118	095600	10079220	6800	6800	6800	6800	0
652	20241118	095500	10079220	6800	6800	6800	6800	0
653	20241118	095400	10079220	6800	6800	6800	6800	0
654	20241118	095300	10079220	6800	6800	6800	6800	2
655	20241118	095200	10065620	7000	7000	7000	7000	0
656	20241118	095100	10065620	7000	7000	7000	7000	0
657	20241118	095000	10065620	7000	7000	7000	7000	0
658	20241118	094900	10065620	7000	7000	7000	7000	0
659	20241118	094800	10065620	7000	7000	7000	7000	0
660	20241118	094700	10065620	7000	7000	7000	7000	0
661	20241118	094600	10065620	7000	7000	7000	7000	0
662	20241118	094500	10065620	7000	7000	7000	7000	0
663	20241118	094400	10065620	7000	7000	7000	7000	0
664	20241118	094300	10065620	7000	7000	7000	7000	0
665	20241118	094200	10065620	7000	7000	7000	7000	0
666	20241118	094100	10065620	7000	7000	7000	7000	0
667	20241118	094000	10065620	7000	7000	7000	7000	0
668	20241118	093900	10065620	7000	7000	7000	7000	2
669	20241118	093800	10051620	6800	6800	6800	6800	9
670	20241118	093700	9990420	6800	6800	6800	6800	0
671	20241118	093600	9990420	6800	6800	6800	6800	0
672	20241118	093500	9990420	6800	6800	6800	6800	1
673	20241118	093400	9983620	6610	6610	6610	6610	0
674	20241118	093300	9983620	6610	6610	6610	6610	57
675	20241118	093200	9606850	6610	6610	6610	6610	0
676	20241118	093100	9606850	6610	6610	6610	6610	90
677	20241118	093000	9011950	6610	6610	6610	6610	0
678	20241118	092900	9011950	6610	6610	6610	6610	100
679	20241118	092800	8350950	6610	6610	6610	6610	160
680	20241118	092700	7293350	6610	6610	6610	6610	0
681	20241118	092600	7293350	6610	6810	6810	6610	793
682	20241118	092500	1987430	7200	7200	7200	7200	0
683	20241118	092400	1987430	7200	7200	7200	7200	0
684	20241118	092300	1987430	7200	7200	7200	7200	0
685	20241118	092200	1987430	7200	7200	7200	7200	0
686	20241118	092100	1987430	7200	7000	7200	7000	20
687	20241118	092000	1847230	7000	7000	7000	7000	1
688	20241118	091900	1840230	6800	6800	6800	6800	10
689	20241118	091800	1772230	7590	7590	7590	7590	0
690	20241118	091700	1772230	7590	7590	7590	7590	0
691	20241118	091600	1772230	7590	7590	7590	7590	2
692	20241118	091500	1757050	6610	7200	7200	6610	261
693	20241118	091400	0	7770	7770	7770	7770	0
694	20241118	091300	0	7770	7770	7770	7770	0
695	20241118	091200	0	7770	7770	7770	7770	0
696	20241118	091100	0	7770	7770	7770	7770	0
697	20241118	091000	0	7770	7770	7770	7770	0
698	20241118	090900	0	7770	7770	7770	7770	0
699	20241118	090800	0	7770	7770	7770	7770	0
700	20241118	090700	0	7770	7770	7770	7770	0
701	20241118	090600	0	7770	7770	7770	7770	0
702	20241118	090500	0	7770	7770	7770	7770	0
703	20241118	090400	0	7770	7770	7770	7770	0
704	20241118	090300	0	7770	7770	7770	7770	0
705	20241118	090200	0	7770	7770	7770	7770	0
706	20241118	090100	0	7770	7770	7770	7770	0
707	20241118	090000	0	7770	7770	7770	7770	0