KissMeData/357430/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211300	65954107	1677	1677	1677	1677	1330
3	20241118	211200	65954107	1677	1677	1677	1677	0
4	20241118	211100	65954107	1677	1677	1677	1677	0
5	20241118	211000	65954107	1677	1677	1677	1677	0
6	20241118	210900	65954107	1677	1677	1677	1677	0
7	20241118	210800	65954107	1677	1677	1677	1677	0
8	20241118	210700	65954107	1677	1677	1677	1677	0
9	20241118	210600	65954107	1677	1677	1677	1677	0
10	20241118	210500	65954107	1677	1677	1677	1677	0
11	20241118	210400	65954107	1677	1677	1677	1677	0
12	20241118	210300	65954107	1677	1677	1677	1677	0
13	20241118	210200	65954107	1677	1677	1677	1677	0
14	20241118	210100	65954107	1677	1677	1677	1677	0
15	20241118	210000	65954107	1677	1677	1677	1677	0
16	20241118	205900	65954107	1677	1677	1677	1677	0
17	20241118	205800	65954107	1677	1677	1677	1677	0
18	20241118	205700	65954107	1677	1677	1677	1677	0
19	20241118	205600	65954107	1677	1677	1677	1677	0
20	20241118	205500	65954107	1677	1677	1677	1677	0
21	20241118	205400	65954107	1677	1677	1677	1677	0
22	20241118	205300	65954107	1677	1677	1677	1677	0
23	20241118	205200	65954107	1677	1677	1677	1677	0
24	20241118	205100	65954107	1677	1677	1677	1677	0
25	20241118	205000	65954107	1677	1677	1677	1677	0
26	20241118	204900	65954107	1677	1677	1677	1677	0
27	20241118	204800	65954107	1677	1677	1677	1677	0
28	20241118	204700	65954107	1677	1677	1677	1677	0
29	20241118	204600	65954107	1677	1677	1677	1677	0
30	20241118	204500	65954107	1677	1677	1677	1677	0
31	20241118	204400	65954107	1677	1677	1677	1677	0
32	20241118	204300	65954107	1677	1677	1677	1677	1330
33	20241118	204200	65954107	1677	1677	1677	1677	0
34	20241118	204100	65954107	1677	1677	1677	1677	0
35	20241118	204000	65954107	1677	1677	1677	1677	0
36	20241118	203900	65954107	1677	1677	1677	1677	0
37	20241118	203800	65954107	1677	1677	1677	1677	0
38	20241118	203700	65954107	1677	1677	1677	1677	0
39	20241118	203600	65954107	1677	1677	1677	1677	0
40	20241118	203500	65954107	1677	1677	1677	1677	0
41	20241118	203400	65954107	1677	1677	1677	1677	0
42	20241118	203300	65954107	1677	1677	1677	1677	0
43	20241118	203200	65954107	1677	1677	1677	1677	0
44	20241118	203100	65954107	1677	1677	1677	1677	0
45	20241118	203000	65954107	1677	1677	1677	1677	0
46	20241118	202900	65954107	1677	1677	1677	1677	0
47	20241118	202800	65954107	1677	1677	1677	1677	0
48	20241118	202700	65954107	1677	1677	1677	1677	0
49	20241118	202600	65954107	1677	1677	1677	1677	0
50	20241118	202500	65954107	1677	1677	1677	1677	0
51	20241118	202400	65954107	1677	1677	1677	1677	0
52	20241118	202300	65954107	1677	1677	1677	1677	0
53	20241118	202200	65954107	1677	1677	1677	1677	0
54	20241118	202100	65954107	1677	1677	1677	1677	0
55	20241118	202000	65954107	1677	1677	1677	1677	0
56	20241118	201900	65954107	1677	1677	1677	1677	0
57	20241118	201800	65954107	1677	1677	1677	1677	0
58	20241118	201700	65954107	1677	1677	1677	1677	0
59	20241118	201600	65954107	1677	1677	1677	1677	0
60	20241118	201500	65954107	1677	1677	1677	1677	0
61	20241118	201400	65954107	1677	1677	1677	1677	0
62	20241118	201300	65954107	1677	1677	1677	1677	1330
63	20241118	201200	65954107	1677	1677	1677	1677	0
64	20241118	201100	65954107	1677	1677	1677	1677	0
65	20241118	201000	65954107	1677	1677	1677	1677	0
66	20241118	200900	65954107	1677	1677	1677	1677	0
67	20241118	200800	65954107	1677	1677	1677	1677	0
68	20241118	200700	65954107	1677	1677	1677	1677	0
69	20241118	200600	65954107	1677	1677	1677	1677	0
70	20241118	200500	65954107	1677	1677	1677	1677	0
71	20241118	200400	65954107	1677	1677	1677	1677	0
72	20241118	200300	65954107	1677	1677	1677	1677	0
73	20241118	200200	65954107	1677	1677	1677	1677	0
74	20241118	200100	65954107	1677	1677	1677	1677	0
75	20241118	200000	65954107	1677	1677	1677	1677	0
76	20241118	195900	65954107	1677	1677	1677	1677	0
77	20241118	195800	65954107	1677	1677	1677	1677	0
78	20241118	195700	65954107	1677	1677	1677	1677	0
79	20241118	195600	65954107	1677	1677	1677	1677	0
80	20241118	195500	65954107	1677	1677	1677	1677	0
81	20241118	195400	65954107	1677	1677	1677	1677	0
82	20241118	195300	65954107	1677	1677	1677	1677	0
83	20241118	195200	65954107	1677	1677	1677	1677	0
84	20241118	195100	65954107	1677	1677	1677	1677	0
85	20241118	195000	65954107	1677	1677	1677	1677	0
86	20241118	194900	65954107	1677	1677	1677	1677	0
87	20241118	194800	65954107	1677	1677	1677	1677	0
88	20241118	194700	65954107	1677	1677	1677	1677	0
89	20241118	194600	65954107	1677	1677	1677	1677	0
90	20241118	194500	65954107	1677	1677	1677	1677	0
91	20241118	194400	65954107	1677	1677	1677	1677	0
92	20241118	194300	65954107	1677	1677	1677	1677	1330
93	20241118	194200	65954107	1677	1677	1677	1677	0
94	20241118	194100	65954107	1677	1677	1677	1677	0
95	20241118	194000	65954107	1677	1677	1677	1677	0
96	20241118	193900	65954107	1677	1677	1677	1677	0
97	20241118	193800	65954107	1677	1677	1677	1677	0
98	20241118	193700	65954107	1677	1677	1677	1677	0
99	20241118	193600	65954107	1677	1677	1677	1677	0
100	20241118	193500	65954107	1677	1677	1677	1677	0
101	20241118	193400	65954107	1677	1677	1677	1677	0
102	20241118	193300	65954107	1677	1677	1677	1677	0
103	20241118	193200	65954107	1677	1677	1677	1677	0
104	20241118	193100	65954107	1677	1677	1677	1677	0
105	20241118	193000	65954107	1677	1677	1677	1677	0
106	20241118	192900	65954107	1677	1677	1677	1677	0
107	20241118	192800	65954107	1677	1677	1677	1677	0
108	20241118	192700	65954107	1677	1677	1677	1677	0
109	20241118	192600	65954107	1677	1677	1677	1677	0
110	20241118	192500	65954107	1677	1677	1677	1677	0
111	20241118	192400	65954107	1677	1677	1677	1677	0
112	20241118	192300	65954107	1677	1677	1677	1677	0
113	20241118	192200	65954107	1677	1677	1677	1677	0
114	20241118	192100	65954107	1677	1677	1677	1677	0
115	20241118	192000	65954107	1677	1677	1677	1677	0
116	20241118	191900	65954107	1677	1677	1677	1677	0
117	20241118	191800	65954107	1677	1677	1677	1677	0
118	20241118	191700	65954107	1677	1677	1677	1677	0
119	20241118	191600	65954107	1677	1677	1677	1677	0
120	20241118	191500	65954107	1677	1677	1677	1677	0
121	20241118	191400	65954107	1677	1677	1677	1677	0
122	20241118	191300	65954107	1677	1677	1677	1677	1330
123	20241118	191200	65954107	1677	1677	1677	1677	0
124	20241118	191100	65954107	1677	1677	1677	1677	0
125	20241118	191000	65954107	1677	1677	1677	1677	0
126	20241118	190900	65954107	1677	1677	1677	1677	0
127	20241118	190800	65954107	1677	1677	1677	1677	0
128	20241118	190700	65954107	1677	1677	1677	1677	0
129	20241118	190600	65954107	1677	1677	1677	1677	0
130	20241118	190500	65954107	1677	1677	1677	1677	0
131	20241118	190400	65954107	1677	1677	1677	1677	0
132	20241118	190300	65954107	1677	1677	1677	1677	0
133	20241118	190200	65954107	1677	1677	1677	1677	0
134	20241118	190100	65954107	1677	1677	1677	1677	0
135	20241118	190000	65954107	1677	1677	1677	1677	0
136	20241118	185900	65954107	1677	1677	1677	1677	0
137	20241118	185800	65954107	1677	1677	1677	1677	0
138	20241118	185700	65954107	1677	1677	1677	1677	0
139	20241118	185600	65954107	1677	1677	1677	1677	0
140	20241118	185500	65954107	1677	1677	1677	1677	0
141	20241118	185400	65954107	1677	1677	1677	1677	0
142	20241118	185300	65954107	1677	1677	1677	1677	0
143	20241118	185200	65954107	1677	1677	1677	1677	0
144	20241118	185100	65954107	1677	1677	1677	1677	0
145	20241118	185000	65954107	1677	1677	1677	1677	0
146	20241118	184900	65954107	1677	1677	1677	1677	0
147	20241118	184800	65954107	1677	1677	1677	1677	0
148	20241118	184700	65954107	1677	1677	1677	1677	0
149	20241118	184600	65954107	1677	1677	1677	1677	0
150	20241118	184500	65954107	1677	1677	1677	1677	0
151	20241118	184400	65954107	1677	1677	1677	1677	0
152	20241118	184300	65954107	1677	1677	1677	1677	1330
153	20241118	184200	65954107	1677	1677	1677	1677	0
154	20241118	184100	65954107	1677	1677	1677	1677	0
155	20241118	184000	65954107	1677	1677	1677	1677	0
156	20241118	183900	65954107	1677	1677	1677	1677	0
157	20241118	183800	65954107	1677	1677	1677	1677	0
158	20241118	183700	65954107	1677	1677	1677	1677	0
159	20241118	183600	65954107	1677	1677	1677	1677	0
160	20241118	183500	65954107	1677	1677	1677	1677	0
161	20241118	183400	65954107	1677	1677	1677	1677	0
162	20241118	183300	65954107	1677	1677	1677	1677	0
163	20241118	183200	65954107	1677	1677	1677	1677	0
164	20241118	183100	65954107	1677	1677	1677	1677	0
165	20241118	183000	65954107	1677	1677	1677	1677	0
166	20241118	182900	65954107	1677	1677	1677	1677	0
167	20241118	182800	65954107	1677	1677	1677	1677	0
168	20241118	182700	65954107	1677	1677	1677	1677	0
169	20241118	182600	65954107	1677	1677	1677	1677	0
170	20241118	182500	65954107	1677	1677	1677	1677	0
171	20241118	182400	65954107	1677	1677	1677	1677	0
172	20241118	182300	65954107	1677	1677	1677	1677	0
173	20241118	182200	65954107	1677	1677	1677	1677	0
174	20241118	182100	65954107	1677	1677	1677	1677	0
175	20241118	182000	65954107	1677	1677	1677	1677	0
176	20241118	181900	65954107	1677	1677	1677	1677	0
177	20241118	181800	65954107	1677	1677	1677	1677	0
178	20241118	181700	65954107	1677	1677	1677	1677	0
179	20241118	181600	65954107	1677	1677	1677	1677	0
180	20241118	181500	65954107	1677	1677	1677	1677	0
181	20241118	181400	65954107	1677	1677	1677	1677	0
182	20241118	181300	65954107	1677	1677	1677	1677	1330
183	20241118	181200	65954107	1677	1677	1677	1677	0
184	20241118	181100	65954107	1677	1677	1677	1677	0
185	20241118	181000	65954107	1677	1677	1677	1677	0
186	20241118	180900	65954107	1677	1677	1677	1677	0
187	20241118	180800	65954107	1677	1677	1677	1677	0
188	20241118	180700	65954107	1677	1677	1677	1677	0
189	20241118	180600	65954107	1677	1677	1677	1677	0
190	20241118	180500	65954107	1677	1677	1677	1677	0
191	20241118	180400	65954107	1677	1677	1677	1677	0
192	20241118	180300	65954107	1677	1677	1677	1677	0
193	20241118	180200	65954107	1677	1677	1677	1677	0
194	20241118	180100	65954107	1677	1677	1677	1677	0
195	20241118	180000	65954107	1677	1677	1677	1677	0
196	20241118	175900	65954107	1677	1677	1677	1677	0
197	20241118	175800	65954107	1677	1677	1677	1677	0
198	20241118	175700	65954107	1677	1677	1677	1677	0
199	20241118	175600	65954107	1677	1677	1677	1677	0
200	20241118	175500	65954107	1677	1677	1677	1677	0
201	20241118	175400	65954107	1677	1677	1677	1677	0
202	20241118	175300	65954107	1677	1677	1677	1677	0
203	20241118	175200	65954107	1677	1677	1677	1677	0
204	20241118	175100	65954107	1677	1677	1677	1677	0
205	20241118	175000	65954107	1677	1677	1677	1677	0
206	20241118	174900	65954107	1677	1677	1677	1677	0
207	20241118	174800	65954107	1677	1677	1677	1677	0
208	20241118	174700	65954107	1677	1677	1677	1677	0
209	20241118	174600	65954107	1677	1677	1677	1677	0
210	20241118	174500	65954107	1677	1677	1677	1677	0
211	20241118	174400	65954107	1677	1677	1677	1677	0
212	20241118	174300	65954107	1677	1677	1677	1677	1330
213	20241118	174200	65954107	1677	1677	1677	1677	0
214	20241118	174100	65954107	1677	1677	1677	1677	0
215	20241118	174000	65954107	1677	1677	1677	1677	0
216	20241118	173900	65954107	1677	1677	1677	1677	0
217	20241118	173800	65954107	1677	1677	1677	1677	0
218	20241118	173700	65954107	1677	1677	1677	1677	0
219	20241118	173600	65954107	1677	1677	1677	1677	0
220	20241118	173500	65954107	1677	1677	1677	1677	0
221	20241118	173400	65954107	1677	1677	1677	1677	0
222	20241118	173300	65954107	1677	1677	1677	1677	0
223	20241118	173200	65954107	1677	1677	1677	1677	0
224	20241118	173100	65954107	1677	1677	1677	1677	0
225	20241118	173000	65954107	1677	1677	1677	1677	0
226	20241118	172900	65954107	1677	1677	1677	1677	0
227	20241118	172800	65954107	1677	1677	1677	1677	0
228	20241118	172700	65954107	1677	1677	1677	1677	0
229	20241118	172600	65954107	1677	1677	1677	1677	0
230	20241118	172500	65954107	1677	1677	1677	1677	0
231	20241118	172400	65954107	1677	1677	1677	1677	0
232	20241118	172300	65954107	1677	1677	1677	1677	0
233	20241118	172200	65954107	1677	1677	1677	1677	0
234	20241118	172100	65954107	1677	1677	1677	1677	0
235	20241118	172000	65954107	1677	1677	1677	1677	0
236	20241118	171900	65954107	1677	1677	1677	1677	0
237	20241118	171800	65954107	1677	1677	1677	1677	0
238	20241118	171700	65954107	1677	1677	1677	1677	0
239	20241118	171600	65954107	1677	1677	1677	1677	0
240	20241118	171500	65954107	1677	1677	1677	1677	0
241	20241118	171400	65954107	1677	1677	1677	1677	0
242	20241118	171300	65954107	1677	1677	1677	1677	1330
243	20241118	171200	65954107	1677	1677	1677	1677	0
244	20241118	171100	65954107	1677	1677	1677	1677	0
245	20241118	171000	65954107	1677	1677	1677	1677	0
246	20241118	170900	65954107	1677	1677	1677	1677	0
247	20241118	170800	65954107	1677	1677	1677	1677	0
248	20241118	170700	65954107	1677	1677	1677	1677	0
249	20241118	170600	65954107	1677	1677	1677	1677	0
250	20241118	170500	65954107	1677	1677	1677	1677	0
251	20241118	170400	65954107	1677	1677	1677	1677	0
252	20241118	170300	65954107	1677	1677	1677	1677	0
253	20241118	170200	65954107	1677	1677	1677	1677	0
254	20241118	170100	65954107	1677	1677	1677	1677	0
255	20241118	170000	65954107	1677	1677	1677	1677	0
256	20241118	165900	65954107	1677	1677	1677	1677	0
257	20241118	165800	65954107	1677	1677	1677	1677	0
258	20241118	165700	65954107	1677	1677	1677	1677	0
259	20241118	165600	65954107	1677	1677	1677	1677	0
260	20241118	165500	65954107	1677	1677	1677	1677	0
261	20241118	165400	65954107	1677	1677	1677	1677	0
262	20241118	165300	65954107	1677	1677	1677	1677	0
263	20241118	165200	65954107	1677	1677	1677	1677	0
264	20241118	165100	65954107	1677	1677	1677	1677	0
265	20241118	165000	65954107	1677	1677	1677	1677	0
266	20241118	164900	65954107	1677	1677	1677	1677	0
267	20241118	164800	65954107	1677	1677	1677	1677	0
268	20241118	164700	65954107	1677	1677	1677	1677	0
269	20241118	164600	65954107	1677	1677	1677	1677	0
270	20241118	164500	65954107	1677	1677	1677	1677	0
271	20241118	164400	65954107	1677	1677	1677	1677	0
272	20241118	164300	65954107	1677	1677	1677	1677	1330
273	20241118	164200	65954107	1677	1677	1677	1677	0
274	20241118	164100	65954107	1677	1677	1677	1677	0
275	20241118	164000	65954107	1677	1677	1677	1677	0
276	20241118	163900	65954107	1677	1677	1677	1677	0
277	20241118	163800	65954107	1677	1677	1677	1677	0
278	20241118	163700	65954107	1677	1677	1677	1677	0
279	20241118	163600	65954107	1677	1677	1677	1677	0
280	20241118	163500	65954107	1677	1677	1677	1677	0
281	20241118	163400	65954107	1677	1677	1677	1677	0
282	20241118	163300	65954107	1677	1677	1677	1677	0
283	20241118	163200	65954107	1677	1677	1677	1677	0
284	20241118	163100	65954107	1677	1677	1677	1677	0
285	20241118	163000	65954107	1677	1677	1677	1677	0
286	20241118	162900	65954107	1677	1677	1677	1677	0
287	20241118	162800	65954107	1677	1677	1677	1677	0
288	20241118	162700	65954107	1677	1677	1677	1677	0
289	20241118	162600	65954107	1677	1677	1677	1677	0
290	20241118	162500	65954107	1677	1677	1677	1677	0
291	20241118	162400	65954107	1677	1677	1677	1677	0
292	20241118	162300	65954107	1677	1677	1677	1677	0
293	20241118	162200	65954107	1677	1677	1677	1677	0
294	20241118	162100	65954107	1677	1677	1677	1677	0
295	20241118	162000	65954107	1677	1677	1677	1677	0
296	20241118	161900	65954107	1677	1677	1677	1677	0
297	20241118	161800	65954107	1677	1677	1677	1677	0
298	20241118	161700	65954107	1677	1677	1677	1677	0
299	20241118	161600	65954107	1677	1677	1677	1677	0
300	20241118	161500	65954107	1677	1677	1677	1677	0
301	20241118	161400	65954107	1677	1677	1677	1677	0
302	20241118	161300	65954107	1677	1677	1677	1677	1330
303	20241118	161200	65954107	1677	1677	1677	1677	0
304	20241118	161100	65954107	1677	1677	1677	1677	0
305	20241118	161000	65954107	1677	1677	1677	1677	0
306	20241118	160900	65954107	1677	1677	1677	1677	0
307	20241118	160800	65954107	1677	1677	1677	1677	0
308	20241118	160700	65954107	1677	1677	1677	1677	0
309	20241118	160600	65954107	1677	1677	1677	1677	0
310	20241118	160500	65954107	1677	1677	1677	1677	0
311	20241118	160400	65954107	1677	1677	1677	1677	0
312	20241118	160300	65954107	1677	1677	1677	1677	0
313	20241118	160200	65954107	1677	1677	1677	1677	0
314	20241118	160100	65954107	1677	1677	1677	1677	0
315	20241118	160000	65954107	1677	1677	1677	1677	0
316	20241118	155900	65954107	1677	1677	1677	1677	0
317	20241118	155800	65954107	1677	1677	1677	1677	0
318	20241118	155700	65954107	1677	1677	1677	1677	0
319	20241118	155600	65954107	1677	1677	1677	1677	0
320	20241118	155500	65954107	1677	1677	1677	1677	0
321	20241118	155400	65954107	1677	1677	1677	1677	0
322	20241118	155300	65954107	1677	1677	1677	1677	0
323	20241118	155200	65954107	1677	1677	1677	1677	0
324	20241118	155100	65954107	1677	1677	1677	1677	0
325	20241118	155000	65954107	1677	1677	1677	1677	0
326	20241118	154900	65954107	1677	1677	1677	1677	0
327	20241118	154800	65954107	1677	1677	1677	1677	0
328	20241118	154700	65954107	1677	1677	1677	1677	0
329	20241118	154600	65954107	1677	1677	1677	1677	0
330	20241118	154500	65954107	1677	1677	1677	1677	0
331	20241118	154400	65954107	1677	1677	1677	1677	0
332	20241118	154300	65954107	1677	1677	1677	1677	1330
333	20241118	154200	65954107	1677	1677	1677	1677	0
334	20241118	154100	65954107	1677	1677	1677	1677	0
335	20241118	154000	65954107	1677	1677	1677	1677	0
336	20241118	153900	65954107	1677	1677	1677	1677	0
337	20241118	153800	65954107	1677	1677	1677	1677	0
338	20241118	153700	65954107	1677	1677	1677	1677	0
339	20241118	153600	65954107	1677	1677	1677	1677	0
340	20241118	153500	65954107	1677	1677	1677	1677	0
341	20241118	153400	65954107	1677	1677	1677	1677	0
342	20241118	153300	65954107	1677	1677	1677	1677	0
343	20241118	153200	65954107	1677	1677	1677	1677	0
344	20241118	153100	65954107	1677	1677	1677	1677	0
345	20241118	153000	65954107	1677	1677	1677	1677	1330
346	20241118	152900	63723697	1675	1675	1675	1675	0
347	20241118	152800	63723697	1675	1675	1675	1675	0
348	20241118	152700	63723697	1675	1675	1675	1675	0
349	20241118	152600	63723697	1675	1675	1675	1675	0
350	20241118	152500	63723697	1675	1675	1675	1675	0
351	20241118	152400	63723697	1675	1675	1675	1675	0
352	20241118	152300	63723697	1675	1675	1675	1675	0
353	20241118	152200	63723697	1675	1675	1675	1675	0
354	20241118	152100	63723697	1675	1675	1675	1675	0
355	20241118	152000	63723697	1675	1675	1675	1675	0
356	20241118	151900	63723697	1675	1675	1675	1675	1985
357	20241118	151800	60398822	1674	1674	1674	1674	0
358	20241118	151700	60398822	1674	1674	1674	1674	30
359	20241118	151600	60348602	1674	1674	1674	1674	100
360	20241118	151500	60181202	1675	1675	1675	1675	0
361	20241118	151400	60181202	1675	1675	1675	1675	0
362	20241118	151300	60181202	1675	1674	1675	1674	60
363	20241118	151200	60080732	1674	1674	1674	1674	0
364	20241118	151100	60080732	1674	1674	1674	1674	0
365	20241118	151000	60080732	1674	1674	1674	1674	0
366	20241118	150900	60080732	1674	1674	1674	1674	30
367	20241118	150800	60030512	1674	1674	1674	1674	0
368	20241118	150700	60030512	1674	1674	1674	1674	20
369	20241118	150600	59997032	1674	1674	1674	1674	30
370	20241118	150500	59946812	1674	1674	1674	1674	0
371	20241118	150400	59946812	1674	1674	1674	1674	0
372	20241118	150300	59946812	1674	1674	1674	1674	0
373	20241118	150200	59946812	1674	1674	1674	1674	30
374	20241118	150100	59896592	1674	1674	1674	1674	100
375	20241118	150000	59729192	1674	1674	1674	1674	0
376	20241118	145900	59729192	1674	1674	1674	1674	30
377	20241118	145800	59678972	1675	1675	1675	1675	0
378	20241118	145700	59678972	1675	1675	1675	1675	2
379	20241118	145600	59675622	1674	1674	1674	1674	0
380	20241118	145500	59675622	1674	1674	1674	1674	30
381	20241118	145400	59625402	1675	1675	1675	1675	0
382	20241118	145300	59625402	1675	1675	1675	1675	8
383	20241118	145200	59612002	1674	1674	1674	1674	30
384	20241118	145100	59561782	1674	1674	1674	1674	0
385	20241118	145000	59561782	1674	1674	1674	1674	0
386	20241118	144900	59561782	1674	1674	1674	1674	18
387	20241118	144800	59531650	1674	1674	1674	1674	30
388	20241118	144700	59481430	1674	1674	1674	1674	0
389	20241118	144600	59481430	1674	1674	1674	1674	0
390	20241118	144500	59481430	1674	1674	1674	1674	1
391	20241118	144400	59479756	1674	1674	1674	1673	62
392	20241118	144300	59375998	1673	1673	1673	1673	0
393	20241118	144200	59375998	1673	1673	1673	1673	0
394	20241118	144100	59375998	1673	1673	1673	1673	30
395	20241118	144000	59325808	1674	1674	1674	1674	0
396	20241118	143900	59325808	1674	1674	1674	1674	0
397	20241118	143800	59325808	1674	1674	1674	1674	0
398	20241118	143700	59325808	1674	1674	1674	1674	1
399	20241118	143600	59324134	1674	1674	1674	1674	5
400	20241118	143500	59315764	1674	1674	1674	1674	11
401	20241118	143400	59297350	1674	1674	1674	1674	34
402	20241118	143300	59240434	1674	1674	1674	1674	0
403	20241118	143200	59240434	1674	1674	1674	1674	0
404	20241118	143100	59240434	1674	1674	1674	1674	0
405	20241118	143000	59240434	1674	1674	1674	1674	35
406	20241118	142900	59181844	1674	1674	1674	1674	36
407	20241118	142800	59121580	1674	1674	1674	1674	0
408	20241118	142700	59121580	1674	1674	1674	1674	3
409	20241118	142600	59116558	1674	1674	1674	1674	100
410	20241118	142500	58949158	1674	1674	1674	1674	3
411	20241118	142400	58944136	1674	1673	1674	1673	619
412	20241118	142300	57908493	1672	1672	1672	1672	30
413	20241118	142200	57858333	1673	1673	1673	1673	1
414	20241118	142100	57856660	1673	1672	1673	1672	71
415	20241118	142000	57737937	1672	1672	1672	1672	10
416	20241118	141900	57721217	1672	1673	1673	1672	168
417	20241118	141800	57440183	1673	1673	1673	1673	0
418	20241118	141700	57440183	1673	1673	1673	1673	0
419	20241118	141600	57440183	1673	1672	1673	1672	97
420	20241118	141500	57277992	1673	1672	1673	1672	19
421	20241118	141400	57246223	1672	1672	1672	1672	0
422	20241118	141300	57246223	1672	1672	1672	1672	0
423	20241118	141200	57246223	1672	1671	1672	1671	31
424	20241118	141100	57194421	1672	1672	1672	1672	0
425	20241118	141000	57194421	1672	1672	1672	1672	1
426	20241118	140900	57192749	1672	1672	1672	1672	11
427	20241118	140800	57174357	1672	1672	1672	1672	6
428	20241118	140700	57164325	1672	1672	1672	1672	6
429	20241118	140600	57154293	1672	1672	1672	1672	11
430	20241118	140500	57135901	1672	1672	1672	1672	25
431	20241118	140400	57094101	1672	1672	1672	1672	5
432	20241118	140300	57085741	1671	1671	1671	1671	0
433	20241118	140200	57085741	1671	1671	1671	1671	30
434	20241118	140100	57035611	1671	1671	1671	1671	0
435	20241118	140000	57035611	1671	1671	1671	1671	0
436	20241118	135900	57035611	1671	1671	1671	1671	0
437	20241118	135800	57035611	1671	1671	1671	1671	30
438	20241118	135700	56985481	1672	1672	1672	1672	0
439	20241118	135600	56985481	1672	1672	1672	1672	996
440	20241118	135500	55320169	1673	1673	1673	1673	6
441	20241118	135400	55310131	1673	1673	1673	1673	31
442	20241118	135300	55258268	1673	1673	1673	1673	3
443	20241118	135200	55253249	1673	1673	1673	1673	5
444	20241118	135100	55244884	1673	1673	1673	1673	5
445	20241118	135000	55236519	1674	1674	1674	1674	10
446	20241118	134900	55219779	1674	1674	1674	1674	0
447	20241118	134800	55219779	1674	1674	1674	1674	20
448	20241118	134700	55186299	1673	1673	1673	1673	30
449	20241118	134600	55136109	1672	1672	1672	1671	52
450	20241118	134500	55049215	1672	1671	1673	1671	715
451	20241118	134400	53854392	1671	1671	1671	1671	30
452	20241118	134300	53804262	1671	1671	1671	1671	0
453	20241118	134200	53804262	1671	1671	1671	1671	0
454	20241118	134100	53804262	1671	1671	1671	1671	0
455	20241118	134000	53804262	1671	1671	1671	1671	33
456	20241118	133900	53749119	1671	1670	1671	1670	7
457	20241118	133800	53737427	1670	1670	1670	1670	6
458	20241118	133700	53727407	1670	1671	1671	1670	32
459	20241118	133600	53673937	1671	1671	1671	1671	0
460	20241118	133500	53673937	1671	1671	1671	1671	0
461	20241118	133400	53673937	1671	1671	1671	1671	30
462	20241118	133300	53623807	1671	1671	1671	1671	0
463	20241118	133200	53623807	1671	1671	1671	1671	0
464	20241118	133100	53623807	1671	1670	1671	1670	33
465	20241118	133000	53568667	1670	1670	1670	1670	5
466	20241118	132900	53560317	1670	1670	1670	1670	7
467	20241118	132800	53548627	1670	1670	1670	1670	8
468	20241118	132700	53535267	1670	1671	1671	1670	33
469	20241118	132600	53480127	1669	1669	1669	1668	35
470	20241118	132500	53421742	1669	1669	1669	1669	6
471	20241118	132400	53411728	1669	1668	1670	1668	17
472	20241118	132300	53383351	1668	1668	1668	1668	7
473	20241118	132200	53371675	1670	1670	1670	1670	20
474	20241118	132100	53338275	1671	1671	1671	1671	0
475	20241118	132000	53338275	1671	1671	1671	1671	0
476	20241118	131900	53338275	1671	1671	1671	1671	0
477	20241118	131800	53338275	1671	1671	1671	1671	28
478	20241118	131700	53291487	1670	1670	1670	1670	6
479	20241118	131600	53281467	1670	1669	1670	1669	6
480	20241118	131500	53271450	1669	1669	1669	1668	35
481	20241118	131400	53213065	1669	1668	1669	1668	7
482	20241118	131300	53201386	1668	1668	1668	1668	0
483	20241118	131200	53201386	1668	1668	1668	1668	34
484	20241118	131100	53144674	1669	1668	1669	1668	70
485	20241118	131000	53027912	1668	1669	1669	1668	940
486	20241118	130900	51459987	1669	1669	1671	1669	10
487	20241118	130800	51443288	1669	1669	1669	1668	34
488	20241118	130700	51386572	1669	1669	1669	1669	0
489	20241118	130600	51386572	1669	1669	1669	1669	2
490	20241118	130500	51383234	1669	1668	1669	1668	37
491	20241118	130400	51321511	1669	1669	1669	1669	5
492	20241118	130300	51313166	1669	1669	1669	1669	8
493	20241118	130200	51299814	1669	1669	1669	1669	3
494	20241118	130100	51294807	1669	1669	1669	1669	0
495	20241118	130000	51294807	1669	1669	1669	1669	1
496	20241118	125900	51293138	1669	1669	1669	1669	7
497	20241118	125800	51281455	1669	1669	1669	1669	34
498	20241118	125700	51224709	1669	1669	1669	1669	2
499	20241118	125600	51221371	1669	1669	1669	1669	1
500	20241118	125500	51219702	1668	1668	1668	1668	0
501	20241118	125400	51219702	1668	1668	1668	1668	30
502	20241118	125300	51169662	1669	1669	1669	1669	0
503	20241118	125200	51169662	1669	1669	1669	1669	2
504	20241118	125100	51166324	1669	1670	1670	1668	2272
505	20241118	125000	47373606	1671	1671	1671	1670	35
506	20241118	124900	47315152	1671	1671	1671	1671	3
507	20241118	124800	47310139	1671	1671	1671	1671	36
508	20241118	124700	47249983	1671	1671	1671	1671	2
509	20241118	124600	47246641	1671	1671	1671	1671	16
510	20241118	124500	47219905	1671	1671	1671	1671	6
511	20241118	124400	47209879	1671	1671	1671	1671	35
512	20241118	124300	47151394	1671	1671	1671	1671	0
513	20241118	124200	47151394	1671	1671	1671	1671	0
514	20241118	124100	47151394	1671	1671	1671	1671	0
515	20241118	124000	47151394	1671	1670	1671	1670	41
516	20241118	123900	47082920	1671	1671	1671	1671	1042
517	20241118	123800	45341738	1671	1671	1671	1671	0
518	20241118	123700	45341738	1671	1671	1671	1671	0
519	20241118	123600	45341738	1671	1671	1671	1671	30
520	20241118	123500	45291608	1672	1672	1672	1672	0
521	20241118	123400	45291608	1672	1672	1672	1672	0
522	20241118	123300	45291608	1672	1672	1672	1672	1
523	20241118	123200	45289936	1671	1671	1671	1671	30
524	20241118	123100	45239806	1671	1671	1671	1671	10
525	20241118	123000	45223096	1671	1671	1671	1671	0
526	20241118	122900	45223096	1671	1672	1673	1671	40
527	20241118	122800	45156237	1673	1672	1673	1672	58
528	20241118	122700	45059207	1672	1672	1672	1672	0
529	20241118	122600	45059207	1672	1672	1672	1672	12
530	20241118	122500	45039143	1671	1672	1672	1671	50
531	20241118	122400	44955573	1671	1671	1671	1671	0
532	20241118	122300	44955573	1671	1671	1671	1671	0
533	20241118	122200	44955573	1671	1671	1671	1671	30
534	20241118	122100	44905443	1671	1671	1671	1671	0
535	20241118	122000	44905443	1671	1671	1671	1671	0
536	20241118	121900	44905443	1671	1671	1671	1671	0
537	20241118	121800	44905443	1671	1671	1671	1671	30
538	20241118	121700	44855313	1671	1671	1671	1671	0
539	20241118	121600	44855313	1671	1671	1671	1671	0
540	20241118	121500	44855313	1671	1671	1671	1671	30
541	20241118	121400	44805183	1672	1672	1672	1672	2
542	20241118	121300	44801839	1672	1672	1672	1672	0
543	20241118	121200	44801839	1672	1672	1672	1672	0
544	20241118	121100	44801839	1672	1672	1672	1672	29
545	20241118	121000	44753351	1672	1672	1672	1672	0
546	20241118	120900	44753351	1672	1672	1672	1672	10
547	20241118	120800	44736631	1672	1672	1672	1672	30
548	20241118	120700	44686471	1672	1672	1672	1672	0
549	20241118	120600	44686471	1672	1672	1672	1672	0
550	20241118	120500	44686471	1672	1672	1672	1672	0
551	20241118	120400	44686471	1672	1672	1672	1672	40
552	20241118	120300	44619591	1672	1672	1672	1672	0
553	20241118	120200	44619591	1672	1672	1672	1672	3
554	20241118	120100	44614575	1672	1672	1672	1672	37
555	20241118	120000	44552711	1673	1673	1673	1673	0
556	20241118	115900	44552711	1673	1671	1673	1671	13
557	20241118	115800	44530982	1672	1672	1672	1672	5
558	20241118	115700	44522622	1671	1672	1672	1671	46
559	20241118	115600	44445720	1672	1672	1672	1672	7
560	20241118	115500	44434016	1672	1672	1672	1671	15
561	20241118	115400	44408946	1672	1672	1672	1671	14
562	20241118	115300	44385548	1671	1672	1672	1671	36
563	20241118	115200	44325386	1672	1672	1672	1672	6
564	20241118	115100	44315354	1672	1672	1672	1672	7
565	20241118	115000	44303650	1672	1671	1672	1671	55
566	20241118	114900	44211720	1672	1672	1672	1672	0
567	20241118	114800	44211720	1672	1672	1672	1672	0
568	20241118	114700	44211720	1672	1672	1672	1672	0
569	20241118	114600	44211720	1672	1672	1672	1672	7
570	20241118	114500	44200016	1672	1672	1672	1672	0
571	20241118	114400	44200016	1672	1672	1672	1672	0
572	20241118	114300	44200016	1672	1671	1672	1671	31
573	20241118	114200	44148214	1671	1671	1671	1671	0
574	20241118	114100	44148214	1671	1671	1671	1671	0
575	20241118	114000	44148214	1671	1671	1671	1671	0
576	20241118	113900	44148214	1671	1671	1671	1671	30
577	20241118	113800	44098084	1672	1672	1672	1672	0
578	20241118	113700	44098084	1672	1672	1672	1672	1
579	20241118	113600	44096412	1671	1671	1671	1671	214
580	20241118	113500	43738818	1672	1672	1672	1672	0
581	20241118	113400	43738818	1672	1672	1672	1672	0
582	20241118	113300	43738818	1672	1673	1673	1672	35
583	20241118	113200	43680288	1672	1672	1672	1672	30
584	20241118	113100	43630128	1672	1672	1672	1672	0
585	20241118	113000	43630128	1672	1672	1672	1672	0
586	20241118	112900	43630128	1672	1672	1672	1672	30
587	20241118	112800	43579968	1672	1672	1672	1672	0
588	20241118	112700	43579968	1672	1672	1672	1672	0
589	20241118	112600	43579968	1672	1672	1672	1672	0
590	20241118	112500	43579968	1672	1672	1672	1672	30
591	20241118	112400	43529808	1672	1672	1672	1672	0
592	20241118	112300	43529808	1672	1672	1672	1672	0
593	20241118	112200	43529808	1672	1672	1672	1672	0
594	20241118	112100	43529808	1672	1672	1672	1672	30
595	20241118	112000	43479648	1672	1672	1672	1672	0
596	20241118	111900	43479648	1672	1672	1672	1672	0
597	20241118	111800	43479648	1672	1672	1672	1672	30
598	20241118	111700	43429488	1673	1673	1673	1673	0
599	20241118	111600	43429488	1673	1673	1673	1673	216
600	20241118	111500	43068120	1672	1672	1672	1672	0
601	20241118	111400	43068120	1672	1673	1673	1672	31
602	20241118	111300	43016287	1672	1672	1672	1672	0
603	20241118	111200	43016287	1672	1672	1672	1672	0
604	20241118	111100	43016287	1672	1672	1672	1672	53
605	20241118	111000	42927671	1672	1672	1672	1672	0
606	20241118	110900	42927671	1672	1672	1672	1672	1
607	20241118	110800	42925999	1671	1671	1671	1671	0
608	20241118	110700	42925999	1671	1672	1672	1671	58
609	20241118	110600	42829053	1671	1671	1671	1671	0
610	20241118	110500	42829053	1671	1671	1671	1671	0
611	20241118	110400	42829053	1671	1671	1671	1671	30
612	20241118	110300	42778923	1672	1672	1672	1672	0
613	20241118	110200	42778923	1672	1672	1672	1672	15
614	20241118	110100	42753843	1672	1672	1672	1672	0
615	20241118	110000	42753843	1672	1672	1672	1672	15
616	20241118	105900	42728763	1672	1672	1672	1672	0
617	20241118	105800	42728763	1672	1672	1672	1672	1
618	20241118	105700	42727091	1672	1671	1672	1671	41
619	20241118	105600	42658569	1672	1672	1672	1672	0
620	20241118	105500	42658569	1672	1672	1672	1672	2
621	20241118	105400	42655225	1672	1672	1672	1672	0
622	20241118	105300	42655225	1672	1672	1672	1672	18
623	20241118	105200	42625129	1673	1673	1673	1673	19
624	20241118	105100	42593342	1673	1673	1673	1673	15
625	20241118	105000	42568247	1672	1672	1672	1672	30
626	20241118	104900	42518087	1673	1673	1673	1673	0
627	20241118	104800	42518087	1673	1673	1673	1673	68
628	20241118	104700	42404323	1672	1672	1672	1672	0
629	20241118	104600	42404323	1672	1672	1672	1672	31
630	20241118	104500	42352491	1672	1672	1672	1672	1
631	20241118	104400	42350819	1672	1672	1672	1672	2
632	20241118	104300	42347475	1672	1672	1672	1672	4
633	20241118	104200	42340787	1671	1672	1672	1671	423
634	20241118	104100	41633953	1672	1672	1672	1672	5
635	20241118	104000	41625593	1671	1672	1675	1671	164
636	20241118	103900	41350912	1671	1674	1674	1670	1472
637	20241118	103800	38888258	1674	1674	1674	1674	0
638	20241118	103700	38888258	1674	1674	1674	1674	31
639	20241118	103600	38836364	1674	1674	1674	1674	0
640	20241118	103500	38836364	1674	1674	1674	1674	27
641	20241118	103400	38791166	1673	1673	1673	1673	0
642	20241118	103300	38791166	1673	1673	1673	1673	0
643	20241118	103200	38791166	1673	1673	1673	1673	30
644	20241118	103100	38740976	1674	1674	1674	1674	0
645	20241118	103000	38740976	1674	1674	1674	1674	5
646	20241118	102900	38732606	1674	1674	1674	1674	0
647	20241118	102800	38732606	1674	1673	1674	1673	48
648	20241118	102700	38652299	1673	1673	1673	1673	0
649	20241118	102600	38652299	1673	1673	1673	1673	134
650	20241118	102500	38428117	1673	1673	1673	1673	30
651	20241118	102400	38377927	1673	1673	1673	1673	0
652	20241118	102300	38377927	1673	1674	1675	1673	3
653	20241118	102200	38372905	1673	1673	1673	1673	0
654	20241118	102100	38372905	1673	1673	1673	1673	30
655	20241118	102000	38322715	1673	1673	1673	1673	0
656	20241118	101900	38322715	1673	1673	1673	1673	17
657	20241118	101800	38294274	1674	1673	1674	1673	31
658	20241118	101700	38242410	1673	1673	1673	1673	0
659	20241118	101600	38242410	1673	1673	1673	1673	0
660	20241118	101500	38242410	1673	1673	1673	1673	463
661	20241118	101400	37467811	1673	1673	1673	1673	30
662	20241118	101300	37417621	1674	1671	1674	1671	5
663	20241118	101200	37409254	1671	1671	1671	1671	0
664	20241118	101100	37409254	1671	1670	1671	1670	1922
665	20241118	101000	34199512	1669	1669	1669	1669	31
666	20241118	100900	34147773	1669	1669	1669	1669	3
667	20241118	100800	34142766	1670	1669	1670	1669	18
668	20241118	100700	34112710	1669	1667	1669	1667	732
669	20241118	100600	32892432	1667	1668	1668	1667	1303
670	20241118	100500	30720329	1667	1667	1669	1667	3430
671	20241118	100400	25001287	1667	1667	1667	1667	1790
672	20241118	100300	22017357	1667	1667	1667	1667	30
673	20241118	100200	21967347	1667	1668	1668	1667	4
674	20241118	100100	21960677	1667	1667	1667	1667	0
675	20241118	100000	21960677	1667	1667	1667	1667	30
676	20241118	095900	21910667	1668	1668	1669	1667	13
677	20241118	095800	21888982	1668	1668	1668	1668	0
678	20241118	095700	21888982	1668	1668	1668	1668	23
679	20241118	095600	21850618	1668	1667	1668	1667	11
680	20241118	095500	21832271	1669	1669	1669	1669	0
681	20241118	095400	21832271	1669	1669	1669	1669	0
682	20241118	095300	21832271	1669	1669	1669	1669	22
683	20241118	095200	21795553	1670	1667	1670	1667	172
684	20241118	095100	21508319	1667	1665	1667	1665	28
685	20241118	095000	21461670	1665	1665	1665	1665	6
686	20241118	094900	21451680	1665	1665	1665	1664	35
687	20241118	094800	21393435	1665	1665	1665	1665	10
688	20241118	094700	21376785	1664	1664	1664	1664	26
689	20241118	094600	21333521	1664	1664	1664	1664	4
690	20241118	094500	21326865	1664	1664	1664	1664	29
691	20241118	094400	21278609	1663	1663	1663	1663	1
692	20241118	094300	21276946	1663	1663	1663	1663	5
693	20241118	094200	21268631	1663	1663	1663	1663	32
694	20241118	094100	21215415	1663	1663	1663	1663	5
695	20241118	094000	21207100	1663	1664	1664	1663	7
696	20241118	093900	21195458	1663	1663	1663	1663	6
697	20241118	093800	21185480	1665	1665	1665	1665	0
698	20241118	093700	21185480	1665	1665	1665	1665	20
699	20241118	093600	21152180	1665	1665	1665	1665	0
700	20241118	093500	21152180	1665	1665	1665	1665	3
701	20241118	093400	21147185	1666	1660	1666	1660	401
702	20241118	093300	20481519	1660	1658	1660	1658	1640
703	20241118	093200	17759189	1655	1655	1655	1655	0
704	20241118	093100	17759189	1655	1650	1655	1650	4
705	20241118	093000	17752577	1650	1650	1650	1650	13
706	20241118	092900	17731127	1650	1649	1651	1649	3488
707	20241118	092800	11975225	1648	1648	1648	1648	30
708	20241118	092700	11925785	1649	1649	1649	1649	0
709	20241118	092600	11925785	1649	1649	1649	1649	3000
710	20241118	092500	6978785	1648	1648	1648	1648	30
711	20241118	092400	6929345	1649	1649	1649	1649	1
712	20241118	092300	6927696	1649	1649	1649	1649	1
713	20241118	092200	6926047	1649	1649	1649	1649	0
714	20241118	092100	6926047	1649	1649	1649	1649	15
715	20241118	092000	6901312	1649	1649	1649	1649	0
716	20241118	091900	6901312	1649	1649	1649	1649	0
717	20241118	091800	6901312	1649	1649	1649	1649	0
718	20241118	091700	6901312	1649	1649	1649	1649	1
719	20241118	091600	6899663	1645	1645	1645	1645	0
720	20241118	091500	6899663	1645	1645	1645	1645	0
721	20241118	091400	6899663	1645	1645	1645	1645	0
722	20241118	091300	6899663	1645	1645	1645	1645	0
723	20241118	091200	6899663	1645	1645	1645	1645	1175
724	20241118	091100	4966788	1649	1649	1649	1649	0
725	20241118	091000	4966788	1649	1649	1649	1649	0
726	20241118	090900	4966788	1649	1649	1649	1649	0
727	20241118	090800	4966788	1649	1649	1649	1649	1
728	20241118	090700	4965139	1649	1649	1649	1649	0
729	20241118	090600	4965139	1649	1649	1649	1649	0
730	20241118	090500	4965139	1649	1649	1649	1649	0
731	20241118	090400	4965139	1649	1649	1649	1649	0
732	20241118	090300	4965139	1649	1649	1649	1649	0
733	20241118	090200	4965139	1649	1649	1649	1649	0
734	20241118	090100	4965139	1649	1649	1649	1649	0
735	20241118	090000	4965139	1649	1649	1649	1649	3011