KissMeData/430700/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212600	82273290	2090	2090	2090	2090	20
3	20241118	212500	82273290	2090	2090	2090	2090	0
4	20241118	212400	82273290	2090	2090	2090	2090	0
5	20241118	212300	82273290	2090	2090	2090	2090	0
6	20241118	212200	82273290	2090	2090	2090	2090	0
7	20241118	212100	82273290	2090	2090	2090	2090	0
8	20241118	212000	82273290	2090	2090	2090	2090	0
9	20241118	211900	82273290	2090	2090	2090	2090	0
10	20241118	211800	82273290	2090	2090	2090	2090	0
11	20241118	211700	82273290	2090	2090	2090	2090	0
12	20241118	211600	82273290	2090	2090	2090	2090	0
13	20241118	211500	82273290	2090	2090	2090	2090	0
14	20241118	211400	82273290	2090	2090	2090	2090	0
15	20241118	211300	82273290	2090	2090	2090	2090	0
16	20241118	211200	82273290	2090	2090	2090	2090	0
17	20241118	211100	82273290	2090	2090	2090	2090	0
18	20241118	211000	82273290	2090	2090	2090	2090	0
19	20241118	210900	82273290	2090	2090	2090	2090	0
20	20241118	210800	82273290	2090	2090	2090	2090	0
21	20241118	210700	82273290	2090	2090	2090	2090	0
22	20241118	210600	82273290	2090	2090	2090	2090	0
23	20241118	210500	82273290	2090	2090	2090	2090	0
24	20241118	210400	82273290	2090	2090	2090	2090	0
25	20241118	210300	82273290	2090	2090	2090	2090	0
26	20241118	210200	82273290	2090	2090	2090	2090	0
27	20241118	210100	82273290	2090	2090	2090	2090	0
28	20241118	210000	82273290	2090	2090	2090	2090	0
29	20241118	205900	82273290	2090	2090	2090	2090	0
30	20241118	205800	82273290	2090	2090	2090	2090	0
31	20241118	205700	82273290	2090	2090	2090	2090	0
32	20241118	205600	82273290	2090	2090	2090	2090	20
33	20241118	205500	82273290	2090	2090	2090	2090	0
34	20241118	205400	82273290	2090	2090	2090	2090	0
35	20241118	205300	82273290	2090	2090	2090	2090	0
36	20241118	205200	82273290	2090	2090	2090	2090	0
37	20241118	205100	82273290	2090	2090	2090	2090	0
38	20241118	205000	82273290	2090	2090	2090	2090	0
39	20241118	204900	82273290	2090	2090	2090	2090	0
40	20241118	204800	82273290	2090	2090	2090	2090	0
41	20241118	204700	82273290	2090	2090	2090	2090	0
42	20241118	204600	82273290	2090	2090	2090	2090	0
43	20241118	204500	82273290	2090	2090	2090	2090	0
44	20241118	204400	82273290	2090	2090	2090	2090	0
45	20241118	204300	82273290	2090	2090	2090	2090	0
46	20241118	204200	82273290	2090	2090	2090	2090	0
47	20241118	204100	82273290	2090	2090	2090	2090	0
48	20241118	204000	82273290	2090	2090	2090	2090	0
49	20241118	203900	82273290	2090	2090	2090	2090	0
50	20241118	203800	82273290	2090	2090	2090	2090	0
51	20241118	203700	82273290	2090	2090	2090	2090	0
52	20241118	203600	82273290	2090	2090	2090	2090	0
53	20241118	203500	82273290	2090	2090	2090	2090	0
54	20241118	203400	82273290	2090	2090	2090	2090	0
55	20241118	203300	82273290	2090	2090	2090	2090	0
56	20241118	203200	82273290	2090	2090	2090	2090	0
57	20241118	203100	82273290	2090	2090	2090	2090	0
58	20241118	203000	82273290	2090	2090	2090	2090	0
59	20241118	202900	82273290	2090	2090	2090	2090	0
60	20241118	202800	82273290	2090	2090	2090	2090	0
61	20241118	202700	82273290	2090	2090	2090	2090	0
62	20241118	202600	82273290	2090	2090	2090	2090	20
63	20241118	202500	82273290	2090	2090	2090	2090	0
64	20241118	202400	82273290	2090	2090	2090	2090	0
65	20241118	202300	82273290	2090	2090	2090	2090	0
66	20241118	202200	82273290	2090	2090	2090	2090	0
67	20241118	202100	82273290	2090	2090	2090	2090	0
68	20241118	202000	82273290	2090	2090	2090	2090	0
69	20241118	201900	82273290	2090	2090	2090	2090	0
70	20241118	201800	82273290	2090	2090	2090	2090	0
71	20241118	201700	82273290	2090	2090	2090	2090	0
72	20241118	201600	82273290	2090	2090	2090	2090	0
73	20241118	201500	82273290	2090	2090	2090	2090	0
74	20241118	201400	82273290	2090	2090	2090	2090	0
75	20241118	201300	82273290	2090	2090	2090	2090	0
76	20241118	201200	82273290	2090	2090	2090	2090	0
77	20241118	201100	82273290	2090	2090	2090	2090	0
78	20241118	201000	82273290	2090	2090	2090	2090	0
79	20241118	200900	82273290	2090	2090	2090	2090	0
80	20241118	200800	82273290	2090	2090	2090	2090	0
81	20241118	200700	82273290	2090	2090	2090	2090	0
82	20241118	200600	82273290	2090	2090	2090	2090	0
83	20241118	200500	82273290	2090	2090	2090	2090	0
84	20241118	200400	82273290	2090	2090	2090	2090	0
85	20241118	200300	82273290	2090	2090	2090	2090	0
86	20241118	200200	82273290	2090	2090	2090	2090	0
87	20241118	200100	82273290	2090	2090	2090	2090	0
88	20241118	200000	82273290	2090	2090	2090	2090	0
89	20241118	195900	82273290	2090	2090	2090	2090	0
90	20241118	195800	82273290	2090	2090	2090	2090	0
91	20241118	195700	82273290	2090	2090	2090	2090	0
92	20241118	195600	82273290	2090	2090	2090	2090	20
93	20241118	195500	82273290	2090	2090	2090	2090	0
94	20241118	195400	82273290	2090	2090	2090	2090	0
95	20241118	195300	82273290	2090	2090	2090	2090	0
96	20241118	195200	82273290	2090	2090	2090	2090	0
97	20241118	195100	82273290	2090	2090	2090	2090	0
98	20241118	195000	82273290	2090	2090	2090	2090	0
99	20241118	194900	82273290	2090	2090	2090	2090	0
100	20241118	194800	82273290	2090	2090	2090	2090	0
101	20241118	194700	82273290	2090	2090	2090	2090	0
102	20241118	194600	82273290	2090	2090	2090	2090	0
103	20241118	194500	82273290	2090	2090	2090	2090	0
104	20241118	194400	82273290	2090	2090	2090	2090	0
105	20241118	194300	82273290	2090	2090	2090	2090	0
106	20241118	194200	82273290	2090	2090	2090	2090	0
107	20241118	194100	82273290	2090	2090	2090	2090	0
108	20241118	194000	82273290	2090	2090	2090	2090	0
109	20241118	193900	82273290	2090	2090	2090	2090	0
110	20241118	193800	82273290	2090	2090	2090	2090	0
111	20241118	193700	82273290	2090	2090	2090	2090	0
112	20241118	193600	82273290	2090	2090	2090	2090	0
113	20241118	193500	82273290	2090	2090	2090	2090	0
114	20241118	193400	82273290	2090	2090	2090	2090	0
115	20241118	193300	82273290	2090	2090	2090	2090	0
116	20241118	193200	82273290	2090	2090	2090	2090	0
117	20241118	193100	82273290	2090	2090	2090	2090	0
118	20241118	193000	82273290	2090	2090	2090	2090	0
119	20241118	192900	82273290	2090	2090	2090	2090	0
120	20241118	192800	82273290	2090	2090	2090	2090	0
121	20241118	192700	82273290	2090	2090	2090	2090	0
122	20241118	192600	82273290	2090	2090	2090	2090	20
123	20241118	192500	82273290	2090	2090	2090	2090	0
124	20241118	192400	82273290	2090	2090	2090	2090	0
125	20241118	192300	82273290	2090	2090	2090	2090	0
126	20241118	192200	82273290	2090	2090	2090	2090	0
127	20241118	192100	82273290	2090	2090	2090	2090	0
128	20241118	192000	82273290	2090	2090	2090	2090	0
129	20241118	191900	82273290	2090	2090	2090	2090	0
130	20241118	191800	82273290	2090	2090	2090	2090	0
131	20241118	191700	82273290	2090	2090	2090	2090	0
132	20241118	191600	82273290	2090	2090	2090	2090	0
133	20241118	191500	82273290	2090	2090	2090	2090	0
134	20241118	191400	82273290	2090	2090	2090	2090	0
135	20241118	191300	82273290	2090	2090	2090	2090	0
136	20241118	191200	82273290	2090	2090	2090	2090	0
137	20241118	191100	82273290	2090	2090	2090	2090	0
138	20241118	191000	82273290	2090	2090	2090	2090	0
139	20241118	190900	82273290	2090	2090	2090	2090	0
140	20241118	190800	82273290	2090	2090	2090	2090	0
141	20241118	190700	82273290	2090	2090	2090	2090	0
142	20241118	190600	82273290	2090	2090	2090	2090	0
143	20241118	190500	82273290	2090	2090	2090	2090	0
144	20241118	190400	82273290	2090	2090	2090	2090	0
145	20241118	190300	82273290	2090	2090	2090	2090	0
146	20241118	190200	82273290	2090	2090	2090	2090	0
147	20241118	190100	82273290	2090	2090	2090	2090	0
148	20241118	190000	82273290	2090	2090	2090	2090	0
149	20241118	185900	82273290	2090	2090	2090	2090	0
150	20241118	185800	82273290	2090	2090	2090	2090	0
151	20241118	185700	82273290	2090	2090	2090	2090	0
152	20241118	185600	82273290	2090	2090	2090	2090	20
153	20241118	185500	82273290	2090	2090	2090	2090	0
154	20241118	185400	82273290	2090	2090	2090	2090	0
155	20241118	185300	82273290	2090	2090	2090	2090	0
156	20241118	185200	82273290	2090	2090	2090	2090	0
157	20241118	185100	82273290	2090	2090	2090	2090	0
158	20241118	185000	82273290	2090	2090	2090	2090	0
159	20241118	184900	82273290	2090	2090	2090	2090	0
160	20241118	184800	82273290	2090	2090	2090	2090	0
161	20241118	184700	82273290	2090	2090	2090	2090	0
162	20241118	184600	82273290	2090	2090	2090	2090	0
163	20241118	184500	82273290	2090	2090	2090	2090	0
164	20241118	184400	82273290	2090	2090	2090	2090	0
165	20241118	184300	82273290	2090	2090	2090	2090	0
166	20241118	184200	82273290	2090	2090	2090	2090	0
167	20241118	184100	82273290	2090	2090	2090	2090	0
168	20241118	184000	82273290	2090	2090	2090	2090	0
169	20241118	183900	82273290	2090	2090	2090	2090	0
170	20241118	183800	82273290	2090	2090	2090	2090	0
171	20241118	183700	82273290	2090	2090	2090	2090	0
172	20241118	183600	82273290	2090	2090	2090	2090	0
173	20241118	183500	82273290	2090	2090	2090	2090	0
174	20241118	183400	82273290	2090	2090	2090	2090	0
175	20241118	183300	82273290	2090	2090	2090	2090	0
176	20241118	183200	82273290	2090	2090	2090	2090	0
177	20241118	183100	82273290	2090	2090	2090	2090	0
178	20241118	183000	82273290	2090	2090	2090	2090	0
179	20241118	182900	82273290	2090	2090	2090	2090	0
180	20241118	182800	82273290	2090	2090	2090	2090	0
181	20241118	182700	82273290	2090	2090	2090	2090	0
182	20241118	182600	82273290	2090	2090	2090	2090	20
183	20241118	182500	82273290	2090	2090	2090	2090	0
184	20241118	182400	82273290	2090	2090	2090	2090	0
185	20241118	182300	82273290	2090	2090	2090	2090	0
186	20241118	182200	82273290	2090	2090	2090	2090	0
187	20241118	182100	82273290	2090	2090	2090	2090	0
188	20241118	182000	82273290	2090	2090	2090	2090	0
189	20241118	181900	82273290	2090	2090	2090	2090	0
190	20241118	181800	82273290	2090	2090	2090	2090	0
191	20241118	181700	82273290	2090	2090	2090	2090	0
192	20241118	181600	82273290	2090	2090	2090	2090	0
193	20241118	181500	82273290	2090	2090	2090	2090	0
194	20241118	181400	82273290	2090	2090	2090	2090	0
195	20241118	181300	82273290	2090	2090	2090	2090	0
196	20241118	181200	82273290	2090	2090	2090	2090	0
197	20241118	181100	82273290	2090	2090	2090	2090	0
198	20241118	181000	82273290	2090	2090	2090	2090	0
199	20241118	180900	82273290	2090	2090	2090	2090	0
200	20241118	180800	82273290	2090	2090	2090	2090	0
201	20241118	180700	82273290	2090	2090	2090	2090	0
202	20241118	180600	82273290	2090	2090	2090	2090	0
203	20241118	180500	82273290	2090	2090	2090	2090	0
204	20241118	180400	82273290	2090	2090	2090	2090	0
205	20241118	180300	82273290	2090	2090	2090	2090	0
206	20241118	180200	82273290	2090	2090	2090	2090	0
207	20241118	180100	82273290	2090	2090	2090	2090	0
208	20241118	180000	82273290	2090	2090	2090	2090	0
209	20241118	175900	82273290	2090	2090	2090	2090	0
210	20241118	175800	82273290	2090	2090	2090	2090	0
211	20241118	175700	82273290	2090	2090	2090	2090	0
212	20241118	175600	82273290	2090	2090	2090	2090	20
213	20241118	175500	82273290	2090	2090	2090	2090	0
214	20241118	175400	82273290	2090	2090	2090	2090	0
215	20241118	175300	82273290	2090	2090	2090	2090	0
216	20241118	175200	82273290	2090	2090	2090	2090	0
217	20241118	175100	82273290	2090	2090	2090	2090	0
218	20241118	175000	82273290	2090	2090	2090	2090	0
219	20241118	174900	82273290	2090	2090	2090	2090	0
220	20241118	174800	82273290	2090	2090	2090	2090	0
221	20241118	174700	82273290	2090	2090	2090	2090	0
222	20241118	174600	82273290	2090	2090	2090	2090	0
223	20241118	174500	82273290	2090	2090	2090	2090	0
224	20241118	174400	82273290	2090	2090	2090	2090	0
225	20241118	174300	82273290	2090	2090	2090	2090	0
226	20241118	174200	82273290	2090	2090	2090	2090	0
227	20241118	174100	82273290	2090	2090	2090	2090	0
228	20241118	174000	82273290	2090	2090	2090	2090	0
229	20241118	173900	82273290	2090	2090	2090	2090	0
230	20241118	173800	82273290	2090	2090	2090	2090	0
231	20241118	173700	82273290	2090	2090	2090	2090	0
232	20241118	173600	82273290	2090	2090	2090	2090	0
233	20241118	173500	82273290	2090	2090	2090	2090	0
234	20241118	173400	82273290	2090	2090	2090	2090	0
235	20241118	173300	82273290	2090	2090	2090	2090	0
236	20241118	173200	82273290	2090	2090	2090	2090	0
237	20241118	173100	82273290	2090	2090	2090	2090	0
238	20241118	173000	82273290	2090	2090	2090	2090	0
239	20241118	172900	82273290	2090	2090	2090	2090	0
240	20241118	172800	82273290	2090	2090	2090	2090	0
241	20241118	172700	82273290	2090	2090	2090	2090	0
242	20241118	172600	82273290	2090	2090	2090	2090	20
243	20241118	172500	82273290	2090	2090	2090	2090	0
244	20241118	172400	82273290	2090	2090	2090	2090	0
245	20241118	172300	82273290	2090	2090	2090	2090	0
246	20241118	172200	82273290	2090	2090	2090	2090	0
247	20241118	172100	82273290	2090	2090	2090	2090	0
248	20241118	172000	82273290	2090	2090	2090	2090	0
249	20241118	171900	82273290	2090	2090	2090	2090	0
250	20241118	171800	82273290	2090	2090	2090	2090	0
251	20241118	171700	82273290	2090	2090	2090	2090	0
252	20241118	171600	82273290	2090	2090	2090	2090	0
253	20241118	171500	82273290	2090	2090	2090	2090	0
254	20241118	171400	82273290	2090	2090	2090	2090	0
255	20241118	171300	82273290	2090	2090	2090	2090	0
256	20241118	171200	82273290	2090	2090	2090	2090	0
257	20241118	171100	82273290	2090	2090	2090	2090	0
258	20241118	171000	82273290	2090	2090	2090	2090	0
259	20241118	170900	82273290	2090	2090	2090	2090	0
260	20241118	170800	82273290	2090	2090	2090	2090	0
261	20241118	170700	82273290	2090	2090	2090	2090	0
262	20241118	170600	82273290	2090	2090	2090	2090	0
263	20241118	170500	82273290	2090	2090	2090	2090	0
264	20241118	170400	82273290	2090	2090	2090	2090	0
265	20241118	170300	82273290	2090	2090	2090	2090	0
266	20241118	170200	82273290	2090	2090	2090	2090	0
267	20241118	170100	82273290	2090	2090	2090	2090	0
268	20241118	170000	82273290	2090	2090	2090	2090	0
269	20241118	165900	82273290	2090	2090	2090	2090	0
270	20241118	165800	82273290	2090	2090	2090	2090	0
271	20241118	165700	82273290	2090	2090	2090	2090	0
272	20241118	165600	82273290	2090	2090	2090	2090	20
273	20241118	165500	82273290	2090	2090	2090	2090	0
274	20241118	165400	82273290	2090	2090	2090	2090	0
275	20241118	165300	82273290	2090	2090	2090	2090	0
276	20241118	165200	82273290	2090	2090	2090	2090	0
277	20241118	165100	82273290	2090	2090	2090	2090	0
278	20241118	165000	82273290	2090	2090	2090	2090	0
279	20241118	164900	82273290	2090	2090	2090	2090	0
280	20241118	164800	82273290	2090	2090	2090	2090	0
281	20241118	164700	82273290	2090	2090	2090	2090	0
282	20241118	164600	82273290	2090	2090	2090	2090	0
283	20241118	164500	82273290	2090	2090	2090	2090	0
284	20241118	164400	82273290	2090	2090	2090	2090	0
285	20241118	164300	82273290	2090	2090	2090	2090	0
286	20241118	164200	82273290	2090	2090	2090	2090	0
287	20241118	164100	82273290	2090	2090	2090	2090	0
288	20241118	164000	82273290	2090	2090	2090	2090	0
289	20241118	163900	82273290	2090	2090	2090	2090	0
290	20241118	163800	82273290	2090	2090	2090	2090	0
291	20241118	163700	82273290	2090	2090	2090	2090	0
292	20241118	163600	82273290	2090	2090	2090	2090	0
293	20241118	163500	82273290	2090	2090	2090	2090	0
294	20241118	163400	82273290	2090	2090	2090	2090	0
295	20241118	163300	82273290	2090	2090	2090	2090	0
296	20241118	163200	82273290	2090	2090	2090	2090	0
297	20241118	163100	82273290	2090	2090	2090	2090	0
298	20241118	163000	82273290	2090	2090	2090	2090	0
299	20241118	162900	82273290	2090	2090	2090	2090	0
300	20241118	162800	82273290	2090	2090	2090	2090	0
301	20241118	162700	82273290	2090	2090	2090	2090	0
302	20241118	162600	82273290	2090	2090	2090	2090	20
303	20241118	162500	82273290	2090	2090	2090	2090	0
304	20241118	162400	82273290	2090	2090	2090	2090	0
305	20241118	162300	82273290	2090	2090	2090	2090	0
306	20241118	162200	82273290	2090	2090	2090	2090	0
307	20241118	162100	82273290	2090	2090	2090	2090	0
308	20241118	162000	82273290	2090	2090	2090	2090	0
309	20241118	161900	82273290	2090	2090	2090	2090	0
310	20241118	161800	82273290	2090	2090	2090	2090	0
311	20241118	161700	82273290	2090	2090	2090	2090	0
312	20241118	161600	82273290	2090	2090	2090	2090	0
313	20241118	161500	82273290	2090	2090	2090	2090	0
314	20241118	161400	82273290	2090	2090	2090	2090	0
315	20241118	161300	82273290	2090	2090	2090	2090	0
316	20241118	161200	82273290	2090	2090	2090	2090	0
317	20241118	161100	82273290	2090	2090	2090	2090	0
318	20241118	161000	82273290	2090	2090	2090	2090	0
319	20241118	160900	82273290	2090	2090	2090	2090	0
320	20241118	160800	82273290	2090	2090	2090	2090	0
321	20241118	160700	82273290	2090	2090	2090	2090	0
322	20241118	160600	82273290	2090	2090	2090	2090	0
323	20241118	160500	82273290	2090	2090	2090	2090	0
324	20241118	160400	82273290	2090	2090	2090	2090	0
325	20241118	160300	82273290	2090	2090	2090	2090	0
326	20241118	160200	82273290	2090	2090	2090	2090	0
327	20241118	160100	82273290	2090	2090	2090	2090	0
328	20241118	160000	82273290	2090	2090	2090	2090	0
329	20241118	155900	82273290	2090	2090	2090	2090	0
330	20241118	155800	82273290	2090	2090	2090	2090	0
331	20241118	155700	82273290	2090	2090	2090	2090	0
332	20241118	155600	82273290	2090	2090	2090	2090	20
333	20241118	155500	82273290	2090	2090	2090	2090	0
334	20241118	155400	82273290	2090	2090	2090	2090	0
335	20241118	155300	82273290	2090	2090	2090	2090	0
336	20241118	155200	82273290	2090	2090	2090	2090	0
337	20241118	155100	82273290	2090	2090	2090	2090	0
338	20241118	155000	82273290	2090	2090	2090	2090	0
339	20241118	154900	82273290	2090	2090	2090	2090	0
340	20241118	154800	82273290	2090	2090	2090	2090	0
341	20241118	154700	82273290	2090	2090	2090	2090	0
342	20241118	154600	82273290	2090	2090	2090	2090	0
343	20241118	154500	82273290	2090	2090	2090	2090	0
344	20241118	154400	82273290	2090	2090	2090	2090	0
345	20241118	154300	82273290	2090	2090	2090	2090	0
346	20241118	154200	82273290	2090	2090	2090	2090	0
347	20241118	154100	82273290	2090	2090	2090	2090	0
348	20241118	154000	82273290	2090	2090	2090	2090	0
349	20241118	153900	82273290	2090	2090	2090	2090	0
350	20241118	153800	82273290	2090	2090	2090	2090	0
351	20241118	153700	82273290	2090	2090	2090	2090	0
352	20241118	153600	82273290	2090	2090	2090	2090	0
353	20241118	153500	82273290	2090	2090	2090	2090	0
354	20241118	153400	82273290	2090	2090	2090	2090	0
355	20241118	153300	82273290	2090	2090	2090	2090	0
356	20241118	153200	82273290	2090	2090	2090	2090	0
357	20241118	153100	82273290	2090	2090	2090	2090	0
358	20241118	153000	82273290	2090	2090	2090	2090	20
359	20241118	152900	82231490	2090	2090	2090	2090	0
360	20241118	152800	82231490	2090	2090	2090	2090	0
361	20241118	152700	82231490	2090	2090	2090	2090	0
362	20241118	152600	82231490	2090	2090	2090	2090	0
363	20241118	152500	82231490	2090	2090	2090	2090	0
364	20241118	152400	82231490	2090	2090	2090	2090	0
365	20241118	152300	82231490	2090	2090	2090	2090	0
366	20241118	152200	82231490	2090	2090	2090	2090	0
367	20241118	152100	82231490	2090	2090	2090	2090	0
368	20241118	152000	82231490	2090	2090	2090	2090	0
369	20241118	151900	82231490	2090	2090	2090	2090	0
370	20241118	151800	82231490	2090	2090	2090	2090	0
371	20241118	151700	82231490	2090	2090	2090	2090	0
372	20241118	151600	82231490	2090	2090	2090	2090	0
373	20241118	151500	82231490	2090	2090	2090	2090	16
374	20241118	151400	82198050	2090	2090	2090	2090	0
375	20241118	151300	82198050	2090	2090	2090	2090	0
376	20241118	151200	82198050	2090	2090	2090	2090	0
377	20241118	151100	82198050	2090	2090	2090	2090	0
378	20241118	151000	82198050	2090	2090	2090	2090	0
379	20241118	150900	82198050	2090	2090	2090	2090	0
380	20241118	150800	82198050	2090	2090	2090	2090	0
381	20241118	150700	82198050	2090	2090	2090	2090	0
382	20241118	150600	82198050	2090	2090	2090	2090	0
383	20241118	150500	82198050	2090	2090	2090	2090	0
384	20241118	150400	82198050	2090	2090	2090	2090	0
385	20241118	150300	82198050	2090	2090	2090	2090	0
386	20241118	150200	82198050	2090	2090	2090	2090	0
387	20241118	150100	82198050	2090	2090	2090	2090	0
388	20241118	150000	82198050	2090	2090	2090	2090	0
389	20241118	145900	82198050	2090	2090	2090	2090	0
390	20241118	145800	82198050	2090	2090	2090	2090	0
391	20241118	145700	82198050	2090	2090	2090	2090	0
392	20241118	145600	82198050	2090	2090	2090	2090	0
393	20241118	145500	82198050	2090	2090	2090	2090	0
394	20241118	145400	82198050	2090	2090	2090	2090	0
395	20241118	145300	82198050	2090	2090	2090	2090	0
396	20241118	145200	82198050	2090	2090	2090	2090	0
397	20241118	145100	82198050	2090	2090	2090	2090	0
398	20241118	145000	82198050	2090	2090	2090	2090	0
399	20241118	144900	82198050	2090	2090	2090	2090	0
400	20241118	144800	82198050	2090	2090	2090	2090	0
401	20241118	144700	82198050	2090	2090	2090	2090	0
402	20241118	144600	82198050	2090	2090	2090	2090	0
403	20241118	144500	82198050	2090	2090	2090	2090	0
404	20241118	144400	82198050	2090	2090	2090	2090	0
405	20241118	144300	82198050	2090	2090	2090	2090	0
406	20241118	144200	82198050	2090	2090	2090	2090	0
407	20241118	144100	82198050	2090	2090	2090	2090	0
408	20241118	144000	82198050	2090	2090	2090	2090	0
409	20241118	143900	82198050	2090	2090	2090	2090	0
410	20241118	143800	82198050	2090	2090	2090	2090	0
411	20241118	143700	82198050	2090	2090	2090	2090	0
412	20241118	143600	82198050	2090	2090	2090	2090	0
413	20241118	143500	82198050	2090	2090	2090	2090	0
414	20241118	143400	82198050	2090	2090	2090	2090	0
415	20241118	143300	82198050	2090	2090	2090	2090	0
416	20241118	143200	82198050	2090	2090	2090	2090	0
417	20241118	143100	82198050	2090	2090	2090	2090	0
418	20241118	143000	82198050	2090	2090	2090	2090	0
419	20241118	142900	82198050	2090	2090	2090	2090	0
420	20241118	142800	82198050	2090	2090	2090	2090	0
421	20241118	142700	82198050	2090	2090	2090	2090	0
422	20241118	142600	82198050	2090	2090	2090	2090	0
423	20241118	142500	82198050	2090	2090	2090	2090	0
424	20241118	142400	82198050	2090	2090	2090	2090	0
425	20241118	142300	82198050	2090	2090	2090	2090	0
426	20241118	142200	82198050	2090	2090	2090	2090	0
427	20241118	142100	82198050	2090	2090	2090	2090	0
428	20241118	142000	82198050	2090	2090	2090	2090	0
429	20241118	141900	82198050	2090	2090	2090	2090	0
430	20241118	141800	82198050	2090	2090	2090	2090	0
431	20241118	141700	82198050	2090	2090	2090	2090	0
432	20241118	141600	82198050	2090	2090	2090	2090	0
433	20241118	141500	82198050	2090	2090	2090	2090	0
434	20241118	141400	82198050	2090	2090	2090	2090	0
435	20241118	141300	82198050	2090	2090	2090	2090	0
436	20241118	141200	82198050	2090	2090	2090	2090	0
437	20241118	141100	82198050	2090	2090	2090	2090	0
438	20241118	141000	82198050	2090	2090	2090	2090	0
439	20241118	140900	82198050	2090	2090	2090	2090	0
440	20241118	140800	82198050	2090	2090	2090	2090	0
441	20241118	140700	82198050	2090	2090	2090	2090	0
442	20241118	140600	82198050	2090	2090	2090	2090	0
443	20241118	140500	82198050	2090	2090	2090	2090	0
444	20241118	140400	82198050	2090	2090	2090	2090	0
445	20241118	140300	82198050	2090	2090	2090	2090	0
446	20241118	140200	82198050	2090	2090	2090	2090	0
447	20241118	140100	82198050	2090	2090	2090	2090	0
448	20241118	140000	82198050	2090	2090	2090	2090	0
449	20241118	135900	82198050	2090	2090	2090	2090	0
450	20241118	135800	82198050	2090	2090	2090	2090	0
451	20241118	135700	82198050	2090	2090	2090	2090	0
452	20241118	135600	82198050	2090	2090	2090	2090	0
453	20241118	135500	82198050	2090	2090	2090	2090	0
454	20241118	135400	82198050	2090	2090	2090	2090	0
455	20241118	135300	82198050	2090	2090	2090	2090	0
456	20241118	135200	82198050	2090	2090	2090	2090	0
457	20241118	135100	82198050	2090	2090	2090	2090	0
458	20241118	135000	82198050	2090	2090	2090	2090	0
459	20241118	134900	82198050	2090	2090	2090	2090	0
460	20241118	134800	82198050	2090	2090	2090	2090	0
461	20241118	134700	82198050	2090	2090	2090	2090	0
462	20241118	134600	82198050	2090	2090	2090	2090	0
463	20241118	134500	82198050	2090	2090	2090	2090	0
464	20241118	134400	82198050	2090	2090	2090	2090	0
465	20241118	134300	82198050	2090	2090	2090	2090	0
466	20241118	134200	82198050	2090	2090	2090	2090	0
467	20241118	134100	82198050	2090	2090	2090	2090	0
468	20241118	134000	82198050	2090	2090	2090	2090	0
469	20241118	133900	82198050	2090	2090	2090	2090	0
470	20241118	133800	82198050	2090	2090	2090	2090	0
471	20241118	133700	82198050	2090	2090	2090	2090	0
472	20241118	133600	82198050	2090	2090	2090	2090	0
473	20241118	133500	82198050	2090	2090	2090	2090	0
474	20241118	133400	82198050	2090	2090	2090	2090	0
475	20241118	133300	82198050	2090	2090	2090	2090	0
476	20241118	133200	82198050	2090	2090	2090	2090	0
477	20241118	133100	82198050	2090	2090	2090	2090	0
478	20241118	133000	82198050	2090	2090	2090	2090	0
479	20241118	132900	82198050	2090	2090	2090	2090	0
480	20241118	132800	82198050	2090	2090	2090	2090	0
481	20241118	132700	82198050	2090	2090	2090	2090	0
482	20241118	132600	82198050	2090	2090	2090	2090	0
483	20241118	132500	82198050	2090	2090	2090	2090	0
484	20241118	132400	82198050	2090	2090	2090	2090	0
485	20241118	132300	82198050	2090	2090	2090	2090	0
486	20241118	132200	82198050	2090	2090	2090	2090	0
487	20241118	132100	82198050	2090	2090	2090	2090	0
488	20241118	132000	82198050	2090	2090	2090	2090	0
489	20241118	131900	82198050	2090	2090	2090	2090	0
490	20241118	131800	82198050	2090	2090	2090	2090	0
491	20241118	131700	82198050	2090	2090	2090	2090	0
492	20241118	131600	82198050	2090	2090	2090	2090	0
493	20241118	131500	82198050	2090	2090	2090	2090	0
494	20241118	131400	82198050	2090	2090	2090	2090	0
495	20241118	131300	82198050	2090	2090	2090	2090	0
496	20241118	131200	82198050	2090	2090	2090	2090	0
497	20241118	131100	82198050	2090	2090	2090	2090	0
498	20241118	131000	82198050	2090	2090	2090	2090	0
499	20241118	130900	82198050	2090	2090	2090	2090	0
500	20241118	130800	82198050	2090	2090	2090	2090	0
501	20241118	130700	82198050	2090	2090	2090	2090	0
502	20241118	130600	82198050	2090	2090	2090	2090	0
503	20241118	130500	82198050	2090	2090	2090	2090	0
504	20241118	130400	82198050	2090	2090	2090	2090	0
505	20241118	130300	82198050	2090	2090	2090	2090	0
506	20241118	130200	82198050	2090	2090	2090	2090	0
507	20241118	130100	82198050	2090	2090	2090	2090	0
508	20241118	130000	82198050	2090	2090	2090	2090	0
509	20241118	125900	82198050	2090	2090	2090	2090	0
510	20241118	125800	82198050	2090	2090	2090	2090	0
511	20241118	125700	82198050	2090	2090	2090	2090	0
512	20241118	125600	82198050	2090	2090	2090	2090	0
513	20241118	125500	82198050	2090	2090	2090	2090	0
514	20241118	125400	82198050	2090	2090	2090	2090	0
515	20241118	125300	82198050	2090	2090	2090	2090	0
516	20241118	125200	82198050	2090	2090	2090	2090	0
517	20241118	125100	82198050	2090	2090	2090	2090	0
518	20241118	125000	82198050	2090	2090	2090	2090	0
519	20241118	124900	82198050	2090	2090	2090	2090	0
520	20241118	124800	82198050	2090	2090	2090	2090	0
521	20241118	124700	82198050	2090	2090	2090	2090	0
522	20241118	124600	82198050	2090	2090	2090	2090	0
523	20241118	124500	82198050	2090	2090	2090	2090	0
524	20241118	124400	82198050	2090	2090	2090	2090	0
525	20241118	124300	82198050	2090	2090	2090	2090	0
526	20241118	124200	82198050	2090	2090	2090	2090	0
527	20241118	124100	82198050	2090	2090	2090	2090	0
528	20241118	124000	82198050	2090	2090	2090	2090	0
529	20241118	123900	82198050	2090	2090	2090	2090	0
530	20241118	123800	82198050	2090	2090	2090	2090	0
531	20241118	123700	82198050	2090	2090	2090	2090	0
532	20241118	123600	82198050	2090	2090	2090	2090	0
533	20241118	123500	82198050	2090	2090	2090	2090	0
534	20241118	123400	82198050	2090	2090	2090	2090	0
535	20241118	123300	82198050	2090	2090	2090	2090	0
536	20241118	123200	82198050	2090	2090	2090	2090	0
537	20241118	123100	82198050	2090	2090	2090	2090	0
538	20241118	123000	82198050	2090	2090	2090	2090	0
539	20241118	122900	82198050	2090	2090	2090	2090	0
540	20241118	122800	82198050	2090	2090	2090	2090	0
541	20241118	122700	82198050	2090	2090	2090	2090	0
542	20241118	122600	82198050	2090	2090	2090	2090	0
543	20241118	122500	82198050	2090	2090	2090	2090	0
544	20241118	122400	82198050	2090	2090	2090	2090	1
545	20241118	122300	82195960	2080	2080	2080	2080	0
546	20241118	122200	82195960	2080	2080	2080	2080	0
547	20241118	122100	82195960	2080	2080	2080	2080	0
548	20241118	122000	82195960	2080	2080	2080	2080	0
549	20241118	121900	82195960	2080	2080	2080	2080	0
550	20241118	121800	82195960	2080	2080	2080	2080	0
551	20241118	121700	82195960	2080	2080	2080	2080	0
552	20241118	121600	82195960	2080	2080	2080	2080	0
553	20241118	121500	82195960	2080	2080	2080	2080	0
554	20241118	121400	82195960	2080	2080	2080	2080	0
555	20241118	121300	82195960	2080	2080	2080	2080	0
556	20241118	121200	82195960	2080	2080	2080	2080	0
557	20241118	121100	82195960	2080	2080	2080	2080	0
558	20241118	121000	82195960	2080	2080	2080	2080	0
559	20241118	120900	82195960	2080	2080	2080	2080	0
560	20241118	120800	82195960	2080	2080	2080	2080	0
561	20241118	120700	82195960	2080	2080	2080	2080	0
562	20241118	120600	82195960	2080	2080	2080	2080	0
563	20241118	120500	82195960	2080	2080	2080	2080	0
564	20241118	120400	82195960	2080	2080	2080	2080	0
565	20241118	120300	82195960	2080	2080	2080	2080	0
566	20241118	120200	82195960	2080	2080	2080	2080	0
567	20241118	120100	82195960	2080	2080	2080	2080	0
568	20241118	120000	82195960	2080	2080	2080	2080	0
569	20241118	115900	82195960	2080	2080	2080	2080	0
570	20241118	115800	82195960	2080	2080	2080	2080	0
571	20241118	115700	82195960	2080	2080	2080	2080	0
572	20241118	115600	82195960	2080	2080	2080	2080	0
573	20241118	115500	82195960	2080	2080	2080	2080	0
574	20241118	115400	82195960	2080	2080	2080	2080	0
575	20241118	115300	82195960	2080	2080	2080	2080	0
576	20241118	115200	82195960	2080	2080	2080	2080	0
577	20241118	115100	82195960	2080	2080	2080	2080	0
578	20241118	115000	82195960	2080	2080	2080	2080	0
579	20241118	114900	82195960	2080	2080	2080	2080	0
580	20241118	114800	82195960	2080	2080	2080	2080	0
581	20241118	114700	82195960	2080	2080	2080	2080	0
582	20241118	114600	82195960	2080	2080	2080	2080	0
583	20241118	114500	82195960	2080	2080	2080	2080	0
584	20241118	114400	82195960	2080	2080	2080	2080	0
585	20241118	114300	82195960	2080	2080	2080	2080	0
586	20241118	114200	82195960	2080	2080	2080	2080	0
587	20241118	114100	82195960	2080	2080	2080	2080	0
588	20241118	114000	82195960	2080	2080	2080	2080	0
589	20241118	113900	82195960	2080	2080	2080	2080	0
590	20241118	113800	82195960	2080	2080	2080	2080	0
591	20241118	113700	82195960	2080	2080	2080	2080	0
592	20241118	113600	82195960	2080	2080	2080	2080	0
593	20241118	113500	82195960	2080	2080	2080	2080	0
594	20241118	113400	82195960	2080	2080	2080	2080	0
595	20241118	113300	82195960	2080	2080	2080	2080	0
596	20241118	113200	82195960	2080	2080	2080	2080	0
597	20241118	113100	82195960	2080	2080	2080	2080	0
598	20241118	113000	82195960	2080	2080	2080	2080	0
599	20241118	112900	82195960	2080	2080	2080	2080	0
600	20241118	112800	82195960	2080	2080	2080	2080	0
601	20241118	112700	82195960	2080	2080	2080	2080	0
602	20241118	112600	82195960	2080	2080	2080	2080	0
603	20241118	112500	82195960	2080	2080	2080	2080	0
604	20241118	112400	82195960	2080	2080	2080	2080	0
605	20241118	112300	82195960	2080	2080	2080	2080	0
606	20241118	112200	82195960	2080	2080	2080	2080	0
607	20241118	112100	82195960	2080	2080	2080	2080	0
608	20241118	112000	82195960	2080	2080	2080	2080	0
609	20241118	111900	82195960	2080	2080	2080	2080	0
610	20241118	111800	82195960	2080	2080	2080	2080	0
611	20241118	111700	82195960	2080	2080	2080	2080	0
612	20241118	111600	82195960	2080	2080	2080	2080	0
613	20241118	111500	82195960	2080	2080	2080	2080	0
614	20241118	111400	82195960	2080	2080	2080	2080	0
615	20241118	111300	82195960	2080	2080	2080	2080	0
616	20241118	111200	82195960	2080	2080	2080	2080	0
617	20241118	111100	82195960	2080	2080	2080	2080	0
618	20241118	111000	82195960	2080	2080	2080	2080	0
619	20241118	110900	82195960	2080	2080	2080	2080	0
620	20241118	110800	82195960	2080	2080	2080	2080	0
621	20241118	110700	82195960	2080	2080	2080	2080	0
622	20241118	110600	82195960	2080	2080	2080	2080	0
623	20241118	110500	82195960	2080	2080	2080	2080	0
624	20241118	110400	82195960	2080	2080	2080	2080	0
625	20241118	110300	82195960	2080	2080	2080	2080	0
626	20241118	110200	82195960	2080	2080	2080	2080	0
627	20241118	110100	82195960	2080	2080	2080	2080	0
628	20241118	110000	82195960	2080	2080	2080	2080	0
629	20241118	105900	82195960	2080	2080	2080	2080	0
630	20241118	105800	82195960	2080	2080	2080	2080	0
631	20241118	105700	82195960	2080	2080	2080	2080	0
632	20241118	105600	82195960	2080	2080	2080	2080	0
633	20241118	105500	82195960	2080	2080	2080	2080	0
634	20241118	105400	82195960	2080	2080	2080	2080	0
635	20241118	105300	82195960	2080	2080	2080	2080	0
636	20241118	105200	82195960	2080	2080	2080	2080	1000
637	20241118	105100	80115960	2100	2100	2100	2100	0
638	20241118	105000	80115960	2100	2100	2100	2100	0
639	20241118	104900	80115960	2100	2100	2100	2100	0
640	20241118	104800	80115960	2100	2100	2100	2100	0
641	20241118	104700	80115960	2100	2100	2100	2100	0
642	20241118	104600	80115960	2100	2100	2100	2100	0
643	20241118	104500	80115960	2100	2100	2100	2100	0
644	20241118	104400	80115960	2100	2100	2100	2100	0
645	20241118	104300	80115960	2100	2100	2100	2100	0
646	20241118	104200	80115960	2100	2100	2100	2100	0
647	20241118	104100	80115960	2100	2100	2100	2100	0
648	20241118	104000	80115960	2100	2100	2100	2100	0
649	20241118	103900	80115960	2100	2100	2100	2100	0
650	20241118	103800	80115960	2100	2100	2100	2100	0
651	20241118	103700	80115960	2100	2100	2100	2100	0
652	20241118	103600	80115960	2100	2100	2100	2100	0
653	20241118	103500	80115960	2100	2100	2100	2100	0
654	20241118	103400	80115960	2100	2100	2100	2100	0
655	20241118	103300	80115960	2100	2100	2100	2100	0
656	20241118	103200	80115960	2100	2100	2100	2100	0
657	20241118	103100	80115960	2100	2100	2100	2100	0
658	20241118	103000	80115960	2100	2100	2100	2100	0
659	20241118	102900	80115960	2100	2100	2100	2100	0
660	20241118	102800	80115960	2100	2100	2100	2100	0
661	20241118	102700	80115960	2100	2100	2100	2100	0
662	20241118	102600	80115960	2100	2100	2100	2100	0
663	20241118	102500	80115960	2100	2100	2100	2100	0
664	20241118	102400	80115960	2100	2100	2100	2100	0
665	20241118	102300	80115960	2100	2100	2100	2100	0
666	20241118	102200	80115960	2100	2100	2100	2100	0
667	20241118	102100	80115960	2100	2100	2100	2100	0
668	20241118	102000	80115960	2100	2100	2100	2100	0
669	20241118	101900	80115960	2100	2100	2100	2100	0
670	20241118	101800	80115960	2100	2100	2100	2100	0
671	20241118	101700	80115960	2100	2100	2100	2100	0
672	20241118	101600	80115960	2100	2100	2100	2100	0
673	20241118	101500	80115960	2100	2100	2100	2100	0
674	20241118	101400	80115960	2100	2100	2100	2100	0
675	20241118	101300	80115960	2100	2100	2100	2100	0
676	20241118	101200	80115960	2100	2100	2100	2100	0
677	20241118	101100	80115960	2100	2100	2100	2100	0
678	20241118	101000	80115960	2100	2100	2100	2100	0
679	20241118	100900	80115960	2100	2100	2100	2100	0
680	20241118	100800	80115960	2100	2100	2100	2100	0
681	20241118	100700	80115960	2100	2100	2100	2100	0
682	20241118	100600	80115960	2100	2100	2100	2100	0
683	20241118	100500	80115960	2100	2100	2100	2100	0
684	20241118	100400	80115960	2100	2100	2100	2100	0
685	20241118	100300	80115960	2100	2100	2100	2100	0
686	20241118	100200	80115960	2100	2100	2100	2100	0
687	20241118	100100	80115960	2100	2100	2100	2100	0
688	20241118	100000	80115960	2100	2100	2100	2100	0
689	20241118	095900	80115960	2100	2100	2100	2100	0
690	20241118	095800	80115960	2100	2100	2100	2100	0
691	20241118	095700	80115960	2100	2100	2100	2100	0
692	20241118	095600	80115960	2100	2100	2100	2100	1
693	20241118	095500	80113860	2085	2085	2085	2085	0
694	20241118	095400	80113860	2085	2085	2085	2085	0
695	20241118	095300	80113860	2085	2085	2085	2085	60
696	20241118	095200	79988760	2080	2080	2080	2080	0
697	20241118	095100	79988760	2080	2080	2080	2080	0
698	20241118	095000	79988760	2080	2080	2080	2080	0
699	20241118	094900	79988760	2080	2080	2080	2080	0
700	20241118	094800	79988760	2080	2080	2080	2080	0
701	20241118	094700	79988760	2080	2080	2080	2080	1357
702	20241118	094600	77166200	2080	2080	2080	2080	0
703	20241118	094500	77166200	2080	2080	2080	2080	0
704	20241118	094400	77166200	2080	2080	2080	2080	0
705	20241118	094300	77166200	2080	2080	2080	2080	0
706	20241118	094200	77166200	2080	2080	2080	2080	0
707	20241118	094100	77166200	2080	2075	2080	2075	15014
708	20241118	094000	46012080	2075	2075	2075	2075	0
709	20241118	093900	46012080	2075	2075	2075	2075	0
710	20241118	093800	46012080	2075	2075	2075	2075	0
711	20241118	093700	46012080	2075	2075	2075	2075	0
712	20241118	093600	46012080	2075	2075	2075	2075	2000
713	20241118	093500	41862080	2080	2080	2080	2080	0
714	20241118	093400	41862080	2080	2080	2080	2080	0
715	20241118	093300	41862080	2080	2080	2080	2080	0
716	20241118	093200	41862080	2080	2080	2080	2080	0
717	20241118	093100	41862080	2080	2080	2080	2080	0
718	20241118	093000	41862080	2080	2080	2080	2080	0
719	20241118	092900	41862080	2080	2080	2080	2080	0
720	20241118	092800	41862080	2080	2080	2080	2080	0
721	20241118	092700	41862080	2080	2080	2080	2080	0
722	20241118	092600	41862080	2080	2080	2080	2080	0
723	20241118	092500	41862080	2080	2080	2080	2080	0
724	20241118	092400	41862080	2080	2080	2080	2080	0
725	20241118	092300	41862080	2080	2080	2080	2080	0
726	20241118	092200	41862080	2080	2080	2080	2080	0
727	20241118	092100	41862080	2080	2080	2080	2080	0
728	20241118	092000	41862080	2080	2080	2080	2080	0
729	20241118	091900	41862080	2080	2080	2080	2080	0
730	20241118	091800	41862080	2080	2080	2080	2080	5000
731	20241118	091700	31462080	2080	2080	2080	2080	0
732	20241118	091600	31462080	2080	2080	2080	2080	0
733	20241118	091500	31462080	2080	2080	2080	2080	0
734	20241118	091400	31462080	2080	2080	2080	2080	0
735	20241118	091300	31462080	2080	2080	2080	2080	14991
736	20241118	091200	280800	2080	2080	2080	2080	0
737	20241118	091100	280800	2080	2080	2080	2080	0
738	20241118	091000	280800	2080	2080	2080	2080	0
739	20241118	090900	280800	2080	2080	2080	2080	0
740	20241118	090800	280800	2080	2080	2080	2080	0
741	20241118	090700	280800	2080	2080	2080	2080	0
742	20241118	090600	280800	2080	2080	2080	2080	0
743	20241118	090500	280800	2080	2080	2080	2080	70
744	20241118	090400	135200	2080	2080	2080	2080	0
745	20241118	090300	135200	2080	2080	2080	2080	0
746	20241118	090200	135200	2080	2080	2080	2080	0
747	20241118	090100	135200	2080	2080	2080	2080	0
748	20241118	090000	135200	2080	2080	2080	2080	65