KissMeData/145270/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201900	92872373	1003	1003	1003	1003	104
3	20241118	201800	92872373	1003	1003	1003	1003	0
4	20241118	201700	92872373	1003	1003	1003	1003	0
5	20241118	201600	92872373	1003	1003	1003	1003	0
6	20241118	201500	92872373	1003	1003	1003	1003	0
7	20241118	201400	92872373	1003	1003	1003	1003	0
8	20241118	201300	92872373	1003	1003	1003	1003	0
9	20241118	201200	92872373	1003	1003	1003	1003	0
10	20241118	201100	92872373	1003	1003	1003	1003	0
11	20241118	201000	92872373	1003	1003	1003	1003	0
12	20241118	200900	92872373	1003	1003	1003	1003	0
13	20241118	200800	92872373	1003	1003	1003	1003	0
14	20241118	200700	92872373	1003	1003	1003	1003	0
15	20241118	200600	92872373	1003	1003	1003	1003	0
16	20241118	200500	92872373	1003	1003	1003	1003	0
17	20241118	200400	92872373	1003	1003	1003	1003	0
18	20241118	200300	92872373	1003	1003	1003	1003	0
19	20241118	200200	92872373	1003	1003	1003	1003	0
20	20241118	200100	92872373	1003	1003	1003	1003	0
21	20241118	200000	92872373	1003	1003	1003	1003	0
22	20241118	195900	92872373	1003	1003	1003	1003	0
23	20241118	195800	92872373	1003	1003	1003	1003	0
24	20241118	195700	92872373	1003	1003	1003	1003	0
25	20241118	195600	92872373	1003	1003	1003	1003	0
26	20241118	195500	92872373	1003	1003	1003	1003	0
27	20241118	195400	92872373	1003	1003	1003	1003	0
28	20241118	195300	92872373	1003	1003	1003	1003	0
29	20241118	195200	92872373	1003	1003	1003	1003	0
30	20241118	195100	92872373	1003	1003	1003	1003	0
31	20241118	195000	92872373	1003	1003	1003	1003	0
32	20241118	194900	92872373	1003	1003	1003	1003	104
33	20241118	194800	92872373	1003	1003	1003	1003	0
34	20241118	194700	92872373	1003	1003	1003	1003	0
35	20241118	194600	92872373	1003	1003	1003	1003	0
36	20241118	194500	92872373	1003	1003	1003	1003	0
37	20241118	194400	92872373	1003	1003	1003	1003	0
38	20241118	194300	92872373	1003	1003	1003	1003	0
39	20241118	194200	92872373	1003	1003	1003	1003	0
40	20241118	194100	92872373	1003	1003	1003	1003	0
41	20241118	194000	92872373	1003	1003	1003	1003	0
42	20241118	193900	92872373	1003	1003	1003	1003	0
43	20241118	193800	92872373	1003	1003	1003	1003	0
44	20241118	193700	92872373	1003	1003	1003	1003	0
45	20241118	193600	92872373	1003	1003	1003	1003	0
46	20241118	193500	92872373	1003	1003	1003	1003	0
47	20241118	193400	92872373	1003	1003	1003	1003	0
48	20241118	193300	92872373	1003	1003	1003	1003	0
49	20241118	193200	92872373	1003	1003	1003	1003	0
50	20241118	193100	92872373	1003	1003	1003	1003	0
51	20241118	193000	92872373	1003	1003	1003	1003	0
52	20241118	192900	92872373	1003	1003	1003	1003	0
53	20241118	192800	92872373	1003	1003	1003	1003	0
54	20241118	192700	92872373	1003	1003	1003	1003	0
55	20241118	192600	92872373	1003	1003	1003	1003	0
56	20241118	192500	92872373	1003	1003	1003	1003	0
57	20241118	192400	92872373	1003	1003	1003	1003	0
58	20241118	192300	92872373	1003	1003	1003	1003	0
59	20241118	192200	92872373	1003	1003	1003	1003	0
60	20241118	192100	92872373	1003	1003	1003	1003	0
61	20241118	192000	92872373	1003	1003	1003	1003	0
62	20241118	191900	92872373	1003	1003	1003	1003	104
63	20241118	191800	92872373	1003	1003	1003	1003	0
64	20241118	191700	92872373	1003	1003	1003	1003	0
65	20241118	191600	92872373	1003	1003	1003	1003	0
66	20241118	191500	92872373	1003	1003	1003	1003	0
67	20241118	191400	92872373	1003	1003	1003	1003	0
68	20241118	191300	92872373	1003	1003	1003	1003	0
69	20241118	191200	92872373	1003	1003	1003	1003	0
70	20241118	191100	92872373	1003	1003	1003	1003	0
71	20241118	191000	92872373	1003	1003	1003	1003	0
72	20241118	190900	92872373	1003	1003	1003	1003	0
73	20241118	190800	92872373	1003	1003	1003	1003	0
74	20241118	190700	92872373	1003	1003	1003	1003	0
75	20241118	190600	92872373	1003	1003	1003	1003	0
76	20241118	190500	92872373	1003	1003	1003	1003	0
77	20241118	190400	92872373	1003	1003	1003	1003	0
78	20241118	190300	92872373	1003	1003	1003	1003	0
79	20241118	190200	92872373	1003	1003	1003	1003	0
80	20241118	190100	92872373	1003	1003	1003	1003	0
81	20241118	190000	92872373	1003	1003	1003	1003	0
82	20241118	185900	92872373	1003	1003	1003	1003	0
83	20241118	185800	92872373	1003	1003	1003	1003	0
84	20241118	185700	92872373	1003	1003	1003	1003	0
85	20241118	185600	92872373	1003	1003	1003	1003	0
86	20241118	185500	92872373	1003	1003	1003	1003	0
87	20241118	185400	92872373	1003	1003	1003	1003	0
88	20241118	185300	92872373	1003	1003	1003	1003	0
89	20241118	185200	92872373	1003	1003	1003	1003	0
90	20241118	185100	92872373	1003	1003	1003	1003	0
91	20241118	185000	92872373	1003	1003	1003	1003	0
92	20241118	184900	92872373	1003	1003	1003	1003	104
93	20241118	184800	92872373	1003	1003	1003	1003	0
94	20241118	184700	92872373	1003	1003	1003	1003	0
95	20241118	184600	92872373	1003	1003	1003	1003	0
96	20241118	184500	92872373	1003	1003	1003	1003	0
97	20241118	184400	92872373	1003	1003	1003	1003	0
98	20241118	184300	92872373	1003	1003	1003	1003	0
99	20241118	184200	92872373	1003	1003	1003	1003	0
100	20241118	184100	92872373	1003	1003	1003	1003	0
101	20241118	184000	92872373	1003	1003	1003	1003	0
102	20241118	183900	92872373	1003	1003	1003	1003	0
103	20241118	183800	92872373	1003	1003	1003	1003	0
104	20241118	183700	92872373	1003	1003	1003	1003	0
105	20241118	183600	92872373	1003	1003	1003	1003	0
106	20241118	183500	92872373	1003	1003	1003	1003	0
107	20241118	183400	92872373	1003	1003	1003	1003	0
108	20241118	183300	92872373	1003	1003	1003	1003	0
109	20241118	183200	92872373	1003	1003	1003	1003	0
110	20241118	183100	92872373	1003	1003	1003	1003	0
111	20241118	183000	92872373	1003	1003	1003	1003	0
112	20241118	182900	92872373	1003	1003	1003	1003	0
113	20241118	182800	92872373	1003	1003	1003	1003	0
114	20241118	182700	92872373	1003	1003	1003	1003	0
115	20241118	182600	92872373	1003	1003	1003	1003	0
116	20241118	182500	92872373	1003	1003	1003	1003	0
117	20241118	182400	92872373	1003	1003	1003	1003	0
118	20241118	182300	92872373	1003	1003	1003	1003	0
119	20241118	182200	92872373	1003	1003	1003	1003	0
120	20241118	182100	92872373	1003	1003	1003	1003	0
121	20241118	182000	92872373	1003	1003	1003	1003	0
122	20241118	181900	92872373	1003	1003	1003	1003	104
123	20241118	181800	92872373	1003	1003	1003	1003	0
124	20241118	181700	92872373	1003	1003	1003	1003	0
125	20241118	181600	92872373	1003	1003	1003	1003	0
126	20241118	181500	92872373	1003	1003	1003	1003	0
127	20241118	181400	92872373	1003	1003	1003	1003	0
128	20241118	181300	92872373	1003	1003	1003	1003	0
129	20241118	181200	92872373	1003	1003	1003	1003	0
130	20241118	181100	92872373	1003	1003	1003	1003	0
131	20241118	181000	92872373	1003	1003	1003	1003	0
132	20241118	180900	92872373	1003	1003	1003	1003	0
133	20241118	180800	92872373	1003	1003	1003	1003	0
134	20241118	180700	92872373	1003	1003	1003	1003	0
135	20241118	180600	92872373	1003	1003	1003	1003	0
136	20241118	180500	92872373	1003	1003	1003	1003	0
137	20241118	180400	92872373	1003	1003	1003	1003	0
138	20241118	180300	92872373	1003	1003	1003	1003	0
139	20241118	180200	92872373	1003	1003	1003	1003	0
140	20241118	180100	92872373	1003	1003	1003	1003	0
141	20241118	180000	92872373	1003	1003	1003	1003	0
142	20241118	175900	92872373	1003	1003	1003	1003	0
143	20241118	175800	92872373	1003	1003	1003	1003	0
144	20241118	175700	92872373	1003	1003	1003	1003	0
145	20241118	175600	92872373	1003	1003	1003	1003	0
146	20241118	175500	92872373	1003	1003	1003	1003	0
147	20241118	175400	92872373	1003	1003	1003	1003	0
148	20241118	175300	92872373	1003	1003	1003	1003	0
149	20241118	175200	92872373	1003	1003	1003	1003	0
150	20241118	175100	92872373	1003	1003	1003	1003	0
151	20241118	175000	92872373	1003	1003	1003	1003	0
152	20241118	174900	92872373	1003	1003	1003	1003	104
153	20241118	174800	92872373	1003	1003	1003	1003	0
154	20241118	174700	92872373	1003	1003	1003	1003	0
155	20241118	174600	92872373	1003	1003	1003	1003	0
156	20241118	174500	92872373	1003	1003	1003	1003	0
157	20241118	174400	92872373	1003	1003	1003	1003	0
158	20241118	174300	92872373	1003	1003	1003	1003	0
159	20241118	174200	92872373	1003	1003	1003	1003	0
160	20241118	174100	92872373	1003	1003	1003	1003	0
161	20241118	174000	92872373	1003	1003	1003	1003	0
162	20241118	173900	92872373	1003	1003	1003	1003	0
163	20241118	173800	92872373	1003	1003	1003	1003	0
164	20241118	173700	92872373	1003	1003	1003	1003	0
165	20241118	173600	92872373	1003	1003	1003	1003	0
166	20241118	173500	92872373	1003	1003	1003	1003	0
167	20241118	173400	92872373	1003	1003	1003	1003	0
168	20241118	173300	92872373	1003	1003	1003	1003	0
169	20241118	173200	92872373	1003	1003	1003	1003	0
170	20241118	173100	92872373	1003	1003	1003	1003	0
171	20241118	173000	92872373	1003	1003	1003	1003	0
172	20241118	172900	92872373	1003	1003	1003	1003	0
173	20241118	172800	92872373	1003	1003	1003	1003	0
174	20241118	172700	92872373	1003	1003	1003	1003	0
175	20241118	172600	92872373	1003	1003	1003	1003	0
176	20241118	172500	92872373	1003	1003	1003	1003	0
177	20241118	172400	92872373	1003	1003	1003	1003	0
178	20241118	172300	92872373	1003	1003	1003	1003	0
179	20241118	172200	92872373	1003	1003	1003	1003	0
180	20241118	172100	92872373	1003	1003	1003	1003	0
181	20241118	172000	92872373	1003	1003	1003	1003	0
182	20241118	171900	92872373	1003	1003	1003	1003	104
183	20241118	171800	92872373	1003	1003	1003	1003	0
184	20241118	171700	92872373	1003	1003	1003	1003	0
185	20241118	171600	92872373	1003	1003	1003	1003	0
186	20241118	171500	92872373	1003	1003	1003	1003	0
187	20241118	171400	92872373	1003	1003	1003	1003	0
188	20241118	171300	92872373	1003	1003	1003	1003	0
189	20241118	171200	92872373	1003	1003	1003	1003	0
190	20241118	171100	92872373	1003	1003	1003	1003	0
191	20241118	171000	92872373	1003	1003	1003	1003	0
192	20241118	170900	92872373	1003	1003	1003	1003	0
193	20241118	170800	92872373	1003	1003	1003	1003	0
194	20241118	170700	92872373	1003	1003	1003	1003	0
195	20241118	170600	92872373	1003	1003	1003	1003	0
196	20241118	170500	92872373	1003	1003	1003	1003	0
197	20241118	170400	92872373	1003	1003	1003	1003	0
198	20241118	170300	92872373	1003	1003	1003	1003	0
199	20241118	170200	92872373	1003	1003	1003	1003	0
200	20241118	170100	92872373	1003	1003	1003	1003	0
201	20241118	170000	92872373	1003	1003	1003	1003	0
202	20241118	165900	92872373	1003	1003	1003	1003	0
203	20241118	165800	92872373	1003	1003	1003	1003	0
204	20241118	165700	92872373	1003	1003	1003	1003	0
205	20241118	165600	92872373	1003	1003	1003	1003	0
206	20241118	165500	92872373	1003	1003	1003	1003	0
207	20241118	165400	92872373	1003	1003	1003	1003	0
208	20241118	165300	92872373	1003	1003	1003	1003	0
209	20241118	165200	92872373	1003	1003	1003	1003	0
210	20241118	165100	92872373	1003	1003	1003	1003	0
211	20241118	165000	92872373	1003	1003	1003	1003	0
212	20241118	164900	92872373	1003	1003	1003	1003	104
213	20241118	164800	92872373	1003	1003	1003	1003	0
214	20241118	164700	92872373	1003	1003	1003	1003	0
215	20241118	164600	92872373	1003	1003	1003	1003	0
216	20241118	164500	92872373	1003	1003	1003	1003	0
217	20241118	164400	92872373	1003	1003	1003	1003	0
218	20241118	164300	92872373	1003	1003	1003	1003	0
219	20241118	164200	92872373	1003	1003	1003	1003	0
220	20241118	164100	92872373	1003	1003	1003	1003	0
221	20241118	164000	92872373	1003	1003	1003	1003	0
222	20241118	163900	92872373	1003	1003	1003	1003	0
223	20241118	163800	92872373	1003	1003	1003	1003	0
224	20241118	163700	92872373	1003	1003	1003	1003	0
225	20241118	163600	92872373	1003	1003	1003	1003	0
226	20241118	163500	92872373	1003	1003	1003	1003	0
227	20241118	163400	92872373	1003	1003	1003	1003	0
228	20241118	163300	92872373	1003	1003	1003	1003	0
229	20241118	163200	92872373	1003	1003	1003	1003	0
230	20241118	163100	92872373	1003	1003	1003	1003	0
231	20241118	163000	92872373	1003	1003	1003	1003	0
232	20241118	162900	92872373	1003	1003	1003	1003	0
233	20241118	162800	92872373	1003	1003	1003	1003	0
234	20241118	162700	92872373	1003	1003	1003	1003	0
235	20241118	162600	92872373	1003	1003	1003	1003	0
236	20241118	162500	92872373	1003	1003	1003	1003	0
237	20241118	162400	92872373	1003	1003	1003	1003	0
238	20241118	162300	92872373	1003	1003	1003	1003	0
239	20241118	162200	92872373	1003	1003	1003	1003	0
240	20241118	162100	92872373	1003	1003	1003	1003	0
241	20241118	162000	92872373	1003	1003	1003	1003	0
242	20241118	161900	92872373	1003	1003	1003	1003	104
243	20241118	161800	92872373	1003	1003	1003	1003	0
244	20241118	161700	92872373	1003	1003	1003	1003	0
245	20241118	161600	92872373	1003	1003	1003	1003	0
246	20241118	161500	92872373	1003	1003	1003	1003	0
247	20241118	161400	92872373	1003	1003	1003	1003	0
248	20241118	161300	92872373	1003	1003	1003	1003	0
249	20241118	161200	92872373	1003	1003	1003	1003	0
250	20241118	161100	92872373	1003	1003	1003	1003	0
251	20241118	161000	92872373	1003	1003	1003	1003	0
252	20241118	160900	92872373	1003	1003	1003	1003	0
253	20241118	160800	92872373	1003	1003	1003	1003	0
254	20241118	160700	92872373	1003	1003	1003	1003	0
255	20241118	160600	92872373	1003	1003	1003	1003	0
256	20241118	160500	92872373	1003	1003	1003	1003	0
257	20241118	160400	92872373	1003	1003	1003	1003	0
258	20241118	160300	92872373	1003	1003	1003	1003	0
259	20241118	160200	92872373	1003	1003	1003	1003	0
260	20241118	160100	92872373	1003	1003	1003	1003	0
261	20241118	160000	92872373	1003	1003	1003	1003	0
262	20241118	155900	92872373	1003	1003	1003	1003	0
263	20241118	155800	92872373	1003	1003	1003	1003	0
264	20241118	155700	92872373	1003	1003	1003	1003	0
265	20241118	155600	92872373	1003	1003	1003	1003	0
266	20241118	155500	92872373	1003	1003	1003	1003	0
267	20241118	155400	92872373	1003	1003	1003	1003	0
268	20241118	155300	92872373	1003	1003	1003	1003	0
269	20241118	155200	92872373	1003	1003	1003	1003	0
270	20241118	155100	92872373	1003	1003	1003	1003	0
271	20241118	155000	92872373	1003	1003	1003	1003	0
272	20241118	154900	92872373	1003	1003	1003	1003	104
273	20241118	154800	92872373	1003	1003	1003	1003	0
274	20241118	154700	92872373	1003	1003	1003	1003	0
275	20241118	154600	92872373	1003	1003	1003	1003	0
276	20241118	154500	92872373	1003	1003	1003	1003	0
277	20241118	154400	92872373	1003	1003	1003	1003	0
278	20241118	154300	92872373	1003	1003	1003	1003	0
279	20241118	154200	92872373	1003	1003	1003	1003	0
280	20241118	154100	92872373	1003	1003	1003	1003	0
281	20241118	154000	92872373	1003	1003	1003	1003	0
282	20241118	153900	92872373	1003	1003	1003	1003	0
283	20241118	153800	92872373	1003	1003	1003	1003	0
284	20241118	153700	92872373	1003	1003	1003	1003	0
285	20241118	153600	92872373	1003	1003	1003	1003	0
286	20241118	153500	92872373	1003	1003	1003	1003	0
287	20241118	153400	92872373	1003	1003	1003	1003	0
288	20241118	153300	92872373	1003	1003	1003	1003	0
289	20241118	153200	92872373	1003	1003	1003	1003	0
290	20241118	153100	92872373	1003	1003	1003	1003	0
291	20241118	153000	92872373	1003	1003	1003	1003	104
292	20241118	152900	92768061	1003	1003	1003	1003	0
293	20241118	152800	92768061	1003	1003	1003	1003	0
294	20241118	152700	92768061	1003	1003	1003	1003	0
295	20241118	152600	92768061	1003	1003	1003	1003	0
296	20241118	152500	92768061	1003	1003	1003	1003	0
297	20241118	152400	92768061	1003	1003	1003	1003	0
298	20241118	152300	92768061	1003	1003	1003	1003	0
299	20241118	152200	92768061	1003	1003	1003	1003	0
300	20241118	152100	92768061	1003	1003	1003	1003	0
301	20241118	152000	92768061	1003	1003	1003	1003	0
302	20241118	151900	92768061	1003	1003	1003	1003	0
303	20241118	151800	92768061	1003	1003	1003	1003	57
304	20241118	151700	92710890	1000	1000	1000	1000	31
305	20241118	151600	92679890	1003	1002	1003	1002	2
306	20241118	151500	92677885	1002	1002	1002	1002	0
307	20241118	151400	92677885	1002	1002	1002	1002	1
308	20241118	151300	92676883	1000	1000	1000	1000	0
309	20241118	151200	92676883	1000	1000	1000	1000	0
310	20241118	151100	92676883	1000	1000	1000	1000	0
311	20241118	151000	92676883	1000	1000	1000	1000	2
312	20241118	150900	92674883	1003	1003	1003	1003	0
313	20241118	150800	92674883	1003	1003	1003	1003	0
314	20241118	150700	92674883	1003	1003	1003	1003	0
315	20241118	150600	92674883	1003	1003	1003	1003	0
316	20241118	150500	92674883	1003	1003	1003	1003	0
317	20241118	150400	92674883	1003	1003	1003	1003	12
318	20241118	150300	92662847	1003	1003	1003	1003	0
319	20241118	150200	92662847	1003	1003	1003	1003	0
320	20241118	150100	92662847	1003	1003	1003	1003	0
321	20241118	150000	92662847	1003	1003	1003	1003	0
322	20241118	145900	92662847	1003	1003	1003	1003	0
323	20241118	145800	92662847	1003	1003	1003	1003	0
324	20241118	145700	92662847	1003	1003	1003	1003	495
325	20241118	145600	92166362	1003	1003	1003	1003	0
326	20241118	145500	92166362	1003	1003	1003	1003	0
327	20241118	145400	92166362	1003	1003	1003	1003	100
328	20241118	145300	92066062	1003	1003	1003	1003	0
329	20241118	145200	92066062	1003	1003	1003	1003	1
330	20241118	145100	92065059	1003	1003	1003	1003	0
331	20241118	145000	92065059	1003	1003	1003	1003	0
332	20241118	144900	92065059	1003	1003	1003	1003	0
333	20241118	144800	92065059	1003	1003	1003	1003	0
334	20241118	144700	92065059	1003	1003	1003	1003	0
335	20241118	144600	92065059	1003	1003	1003	1003	0
336	20241118	144500	92065059	1003	1002	1003	1002	1000
337	20241118	144400	91062069	1003	1003	1003	1003	0
338	20241118	144300	91062069	1003	1003	1003	1003	0
339	20241118	144200	91062069	1003	1003	1003	1003	0
340	20241118	144100	91062069	1003	1003	1003	1003	0
341	20241118	144000	91062069	1003	1003	1003	1003	0
342	20241118	143900	91062069	1003	1003	1003	1003	0
343	20241118	143800	91062069	1003	1003	1003	1003	0
344	20241118	143700	91062069	1003	1003	1003	1003	0
345	20241118	143600	91062069	1003	1003	1003	1003	0
346	20241118	143500	91062069	1003	1003	1003	1003	0
347	20241118	143400	91062069	1003	1003	1003	1003	0
348	20241118	143300	91062069	1003	1000	1003	1000	10
349	20241118	143200	91052066	1000	1000	1000	1000	0
350	20241118	143100	91052066	1000	1000	1000	1000	0
351	20241118	143000	91052066	1000	1000	1000	1000	0
352	20241118	142900	91052066	1000	1000	1000	1000	1
353	20241118	142800	91051066	1000	1000	1000	1000	0
354	20241118	142700	91051066	1000	1000	1000	1000	0
355	20241118	142600	91051066	1000	1000	1000	1000	1
356	20241118	142500	91050066	1003	1002	1003	1002	498
357	20241118	142400	90550573	1003	1003	1003	1003	0
358	20241118	142300	90550573	1003	1003	1003	1003	0
359	20241118	142200	90550573	1003	1003	1003	1003	0
360	20241118	142100	90550573	1003	1003	1003	1003	0
361	20241118	142000	90550573	1003	1002	1003	1002	2
362	20241118	141900	90548568	1000	1000	1000	1000	0
363	20241118	141800	90548568	1000	1000	1000	1000	1
364	20241118	141700	90547568	1003	1003	1003	1003	0
365	20241118	141600	90547568	1003	1003	1003	1003	0
366	20241118	141500	90547568	1003	1003	1003	1003	0
367	20241118	141400	90547568	1003	1003	1003	1003	0
368	20241118	141300	90547568	1003	1003	1003	1003	0
369	20241118	141200	90547568	1003	1003	1003	1003	0
370	20241118	141100	90547568	1003	1003	1003	1003	0
371	20241118	141000	90547568	1003	1003	1003	1003	0
372	20241118	140900	90547568	1003	1003	1003	1003	0
373	20241118	140800	90547568	1003	1003	1003	1003	0
374	20241118	140700	90547568	1003	1003	1003	1003	0
375	20241118	140600	90547568	1003	1003	1003	1003	0
376	20241118	140500	90547568	1003	1003	1003	1003	0
377	20241118	140400	90547568	1003	1003	1003	1003	0
378	20241118	140300	90547568	1003	1003	1003	1003	0
379	20241118	140200	90547568	1003	1003	1003	1003	0
380	20241118	140100	90547568	1003	1003	1003	1003	0
381	20241118	140000	90547568	1003	1003	1003	1003	0
382	20241118	135900	90547568	1003	1003	1003	1003	0
383	20241118	135800	90547568	1003	1000	1003	1000	14
384	20241118	135700	90533529	1003	1003	1003	1003	0
385	20241118	135600	90533529	1003	1003	1003	1003	0
386	20241118	135500	90533529	1003	1003	1003	1003	0
387	20241118	135400	90533529	1003	1003	1003	1003	0
388	20241118	135300	90533529	1003	1003	1003	1003	0
389	20241118	135200	90533529	1003	1003	1003	1003	0
390	20241118	135100	90533529	1003	1003	1003	1003	0
391	20241118	135000	90533529	1003	1003	1003	1003	0
392	20241118	134900	90533529	1003	1003	1003	1003	0
393	20241118	134800	90533529	1003	1003	1003	1003	0
394	20241118	134700	90533529	1003	1000	1003	1000	9
395	20241118	134600	90524505	1000	1000	1000	1000	1
396	20241118	134500	90523505	1000	1000	1000	1000	0
397	20241118	134400	90523505	1000	1000	1000	1000	0
398	20241118	134300	90523505	1000	1000	1000	1000	0
399	20241118	134200	90523505	1000	1000	1000	1000	0
400	20241118	134100	90523505	1000	1000	1000	1000	0
401	20241118	134000	90523505	1000	1000	1000	1000	0
402	20241118	133900	90523505	1000	1000	1000	1000	0
403	20241118	133800	90523505	1000	1000	1000	1000	0
404	20241118	133700	90523505	1000	1000	1000	1000	0
405	20241118	133600	90523505	1000	1000	1000	1000	0
406	20241118	133500	90523505	1000	999	1000	998	9709
407	20241118	133400	80827623	1000	1000	1000	1000	2
408	20241118	133300	80825623	1000	1000	1000	1000	0
409	20241118	133200	80825623	1000	1000	1000	1000	0
410	20241118	133100	80825623	1000	1000	1000	1000	0
411	20241118	133000	80825623	1000	1000	1000	1000	0
412	20241118	132900	80825623	1000	1000	1000	1000	0
413	20241118	132800	80825623	1000	1000	1000	1000	0
414	20241118	132700	80825623	1000	1000	1000	1000	0
415	20241118	132600	80825623	1000	1000	1000	1000	3
416	20241118	132500	80822623	1000	1000	1000	1000	0
417	20241118	132400	80822623	1000	1000	1000	1000	1
418	20241118	132300	80821623	1000	1000	1000	1000	0
419	20241118	132200	80821623	1000	1000	1000	1000	0
420	20241118	132100	80821623	1000	1000	1000	1000	0
421	20241118	132000	80821623	1000	1000	1000	1000	1
422	20241118	131900	80820623	1000	1000	1000	1000	1428
423	20241118	131800	79392623	1001	1000	1001	1000	434
424	20241118	131700	78958619	1000	1000	1000	1000	2100
425	20241118	131600	76858619	1001	1001	1001	1000	5204
426	20241118	131500	71654415	1001	1001	1001	1001	0
427	20241118	131400	71654415	1001	1001	1001	1001	4
428	20241118	131300	71650411	1001	1001	1001	1001	100
429	20241118	131200	71550311	1001	1001	1001	1001	0
430	20241118	131100	71550311	1001	1001	1001	1001	4
431	20241118	131000	71546307	1001	1001	1001	1001	200
432	20241118	130900	71346107	1001	1001	1001	1001	0
433	20241118	130800	71346107	1001	1001	1001	1001	2
434	20241118	130700	71344105	1001	1001	1001	1001	3
435	20241118	130600	71341102	1001	1001	1001	1001	35
436	20241118	130500	71306067	1001	1002	1002	1001	37
437	20241118	130400	71269000	1003	1003	1003	1003	0
438	20241118	130300	71269000	1003	1003	1003	1003	1
439	20241118	130200	71267997	1002	1002	1002	1002	0
440	20241118	130100	71267997	1002	1002	1002	1002	500
441	20241118	130000	70766997	1003	1003	1003	1003	0
442	20241118	125900	70766997	1003	1003	1003	1003	0
443	20241118	125800	70766997	1003	1003	1003	1003	0
444	20241118	125700	70766997	1003	1003	1003	1003	0
445	20241118	125600	70766997	1003	1003	1003	1003	0
446	20241118	125500	70766997	1003	1003	1003	1003	0
447	20241118	125400	70766997	1003	1003	1003	1003	0
448	20241118	125300	70766997	1003	1003	1003	1003	0
449	20241118	125200	70766997	1003	1003	1003	1003	4
450	20241118	125100	70762985	1003	1003	1003	1003	0
451	20241118	125000	70762985	1003	1003	1003	1003	0
452	20241118	124900	70762985	1003	1003	1003	1003	0
453	20241118	124800	70762985	1003	1003	1003	1003	0
454	20241118	124700	70762985	1003	1003	1003	1003	0
455	20241118	124600	70762985	1003	1003	1003	1003	3
456	20241118	124500	70759976	1003	1003	1003	1003	0
457	20241118	124400	70759976	1003	1003	1003	1003	1
458	20241118	124300	70758973	1000	1000	1000	1000	0
459	20241118	124200	70758973	1000	1000	1000	1000	0
460	20241118	124100	70758973	1000	1000	1000	1000	0
461	20241118	124000	70758973	1000	1000	1000	1000	1000
462	20241118	123900	69758973	1001	1002	1002	1001	3693
463	20241118	123800	66061280	1003	1003	1003	1003	0
464	20241118	123700	66061280	1003	1003	1003	1003	0
465	20241118	123600	66061280	1003	1003	1003	1003	1
466	20241118	123500	66060277	1003	1003	1003	1003	1067
467	20241118	123400	64990076	1001	1001	1001	1001	0
468	20241118	123300	64990076	1001	1001	1001	1001	0
469	20241118	123200	64990076	1001	1001	1001	1001	2447
470	20241118	123100	62540629	1001	1001	1001	1001	0
471	20241118	123000	62540629	1001	1001	1001	1001	0
472	20241118	122900	62540629	1001	1001	1001	1001	100
473	20241118	122800	62440529	1000	1000	1000	1000	0
474	20241118	122700	62440529	1000	1000	1000	1000	0
475	20241118	122600	62440529	1000	1000	1000	1000	0
476	20241118	122500	62440529	1000	1000	1000	1000	0
477	20241118	122400	62440529	1000	1000	1000	1000	0
478	20241118	122300	62440529	1000	1000	1000	1000	0
479	20241118	122200	62440529	1000	1000	1000	1000	1376
480	20241118	122100	61064529	1001	1001	1001	1001	0
481	20241118	122000	61064529	1001	1001	1001	1001	400
482	20241118	121900	60664129	1001	1001	1001	1001	0
483	20241118	121800	60664129	1001	1001	1001	1001	0
484	20241118	121700	60664129	1001	1001	1001	1001	0
485	20241118	121600	60664129	1001	1001	1001	1001	0
486	20241118	121500	60664129	1001	1001	1001	1001	0
487	20241118	121400	60664129	1001	1001	1001	1001	0
488	20241118	121300	60664129	1001	1001	1001	1001	0
489	20241118	121200	60664129	1001	1001	1001	1001	0
490	20241118	121100	60664129	1001	1001	1001	1001	800
491	20241118	121000	59863329	1001	1001	1001	1001	0
492	20241118	120900	59863329	1001	1001	1001	1001	30
493	20241118	120800	59833299	1001	1001	1001	1001	0
494	20241118	120700	59833299	1001	1001	1001	1001	0
495	20241118	120600	59833299	1001	1001	1001	1001	0
496	20241118	120500	59833299	1001	1001	1001	1001	0
497	20241118	120400	59833299	1001	1001	1001	1001	0
498	20241118	120300	59833299	1001	1001	1001	1001	0
499	20241118	120200	59833299	1001	1001	1001	1001	0
500	20241118	120100	59833299	1001	1001	1001	1001	0
501	20241118	120000	59833299	1001	1001	1001	1001	0
502	20241118	115900	59833299	1001	1001	1001	1001	0
503	20241118	115800	59833299	1001	1001	1001	1001	0
504	20241118	115700	59833299	1001	1001	1001	1001	0
505	20241118	115600	59833299	1001	1001	1001	1001	0
506	20241118	115500	59833299	1001	1001	1001	1001	0
507	20241118	115400	59833299	1001	1001	1001	1001	0
508	20241118	115300	59833299	1001	1001	1001	1001	0
509	20241118	115200	59833299	1001	1001	1001	1001	0
510	20241118	115100	59833299	1001	1001	1001	1001	0
511	20241118	115000	59833299	1001	1001	1001	1001	0
512	20241118	114900	59833299	1001	1001	1001	1001	0
513	20241118	114800	59833299	1001	1001	1001	1001	0
514	20241118	114700	59833299	1001	1001	1001	1001	1
515	20241118	114600	59832298	1001	1001	1001	1001	1
516	20241118	114500	59831297	1001	1001	1001	1001	25
517	20241118	114400	59806272	1001	1001	1001	1001	12
518	20241118	114300	59794260	1000	1000	1000	1000	0
519	20241118	114200	59794260	1000	1000	1000	1000	0
520	20241118	114100	59794260	1000	1000	1000	1000	0
521	20241118	114000	59794260	1000	1000	1000	1000	2
522	20241118	113900	59792260	1001	1001	1001	1001	0
523	20241118	113800	59792260	1001	1001	1001	1001	0
524	20241118	113700	59792260	1001	1001	1001	1001	0
525	20241118	113600	59792260	1001	1001	1001	1001	1
526	20241118	113500	59791259	1001	1001	1001	1001	0
527	20241118	113400	59791259	1001	1001	1001	1001	0
528	20241118	113300	59791259	1001	1001	1001	1001	0
529	20241118	113200	59791259	1001	1001	1001	1001	0
530	20241118	113100	59791259	1001	1000	1001	1000	46
531	20241118	113000	59745257	1000	1000	1000	1000	0
532	20241118	112900	59745257	1000	1000	1000	1000	0
533	20241118	112800	59745257	1000	1000	1000	1000	0
534	20241118	112700	59745257	1000	1000	1000	1000	0
535	20241118	112600	59745257	1000	1000	1000	1000	0
536	20241118	112500	59745257	1000	1000	1000	1000	0
537	20241118	112400	59745257	1000	1000	1000	1000	0
538	20241118	112300	59745257	1000	1000	1000	1000	1500
539	20241118	112200	58245257	1001	1001	1001	1001	10
540	20241118	112100	58235247	1000	1000	1000	1000	0
541	20241118	112000	58235247	1000	1000	1000	1000	0
542	20241118	111900	58235247	1000	1000	1000	1000	0
543	20241118	111800	58235247	1000	1000	1000	1000	0
544	20241118	111700	58235247	1000	1000	1000	1000	0
545	20241118	111600	58235247	1000	1000	1000	1000	0
546	20241118	111500	58235247	1000	1000	1000	1000	0
547	20241118	111400	58235247	1000	1000	1000	1000	0
548	20241118	111300	58235247	1000	1000	1000	1000	0
549	20241118	111200	58235247	1000	1000	1000	1000	5100
550	20241118	111100	53135247	1001	1001	1001	1001	197
551	20241118	111000	52938050	1001	1001	1001	1001	3000
552	20241118	110900	49935050	1001	1001	1001	1001	0
553	20241118	110800	49935050	1001	1001	1001	1001	0
554	20241118	110700	49935050	1001	1001	1001	1001	10
555	20241118	110600	49925040	1000	1000	1000	1000	0
556	20241118	110500	49925040	1000	1000	1000	1000	0
557	20241118	110400	49925040	1000	1000	1000	1000	0
558	20241118	110300	49925040	1000	1000	1000	1000	4900
559	20241118	110200	45025040	1001	1001	1001	1001	5
560	20241118	110100	45020035	1001	1001	1001	1001	0
561	20241118	110000	45020035	1001	1001	1001	1001	0
562	20241118	105900	45020035	1001	1001	1001	1001	0
563	20241118	105800	45020035	1001	1001	1001	1001	0
564	20241118	105700	45020035	1001	1001	1001	1001	11
565	20241118	105600	45009024	1001	1001	1001	1001	1
566	20241118	105500	45008023	1001	1001	1001	1001	0
567	20241118	105400	45008023	1001	1001	1001	1001	1
568	20241118	105300	45007022	1001	1001	1001	1001	0
569	20241118	105200	45007022	1001	1001	1001	1001	0
570	20241118	105100	45007022	1001	1001	1001	1001	255
571	20241118	105000	44751767	1001	1001	1001	1001	0
572	20241118	104900	44751767	1001	1001	1001	1001	300
573	20241118	104800	44451467	1001	1001	1001	1001	0
574	20241118	104700	44451467	1001	1001	1001	1001	0
575	20241118	104600	44451467	1001	1001	1001	1001	1299
576	20241118	104500	43151168	1001	1001	1001	1001	0
577	20241118	104400	43151168	1001	1001	1001	1001	0
578	20241118	104300	43151168	1001	1001	1001	1001	0
579	20241118	104200	43151168	1001	1001	1001	1001	0
580	20241118	104100	43151168	1001	1001	1001	1001	3090
581	20241118	104000	40058078	1001	1001	1001	1001	1
582	20241118	103900	40057077	1003	1003	1003	1003	0
583	20241118	103800	40057077	1003	1003	1003	1003	0
584	20241118	103700	40057077	1003	1003	1003	1003	0
585	20241118	103600	40057077	1003	1003	1003	1003	0
586	20241118	103500	40057077	1003	1003	1003	1003	10
587	20241118	103400	40047047	999	1002	1002	999	12000
588	20241118	103300	28047404	1002	1002	1002	1002	0
589	20241118	103200	28047404	1002	1002	1002	1002	0
590	20241118	103100	28047404	1002	1002	1002	1002	0
591	20241118	103000	28047404	1002	1002	1002	1002	0
592	20241118	102900	28047404	1002	1002	1002	1002	17
593	20241118	102800	28030370	1001	1001	1001	1001	0
594	20241118	102700	28030370	1001	1001	1001	1001	0
595	20241118	102600	28030370	1001	1001	1001	1001	0
596	20241118	102500	28030370	1001	1001	1001	1001	0
597	20241118	102400	28030370	1001	1001	1001	1001	0
598	20241118	102300	28030370	1001	1001	1001	1001	0
599	20241118	102200	28030370	1001	1001	1001	1001	0
600	20241118	102100	28030370	1001	1001	1001	1001	0
601	20241118	102000	28030370	1001	1001	1001	1001	0
602	20241118	101900	28030370	1001	1001	1001	1001	0
603	20241118	101800	28030370	1001	1001	1001	1001	0
604	20241118	101700	28030370	1001	1002	1002	1001	357
605	20241118	101600	27673010	1003	1003	1003	1003	0
606	20241118	101500	27673010	1003	1003	1003	1003	500
607	20241118	101400	27171510	1003	1003	1003	1003	155
608	20241118	101300	27016045	1003	1003	1003	1003	1
609	20241118	101200	27015042	1003	1003	1003	1003	0
610	20241118	101100	27015042	1003	1003	1003	1003	0
611	20241118	101000	27015042	1003	1003	1003	1003	0
612	20241118	100900	27015042	1003	1003	1003	1003	0
613	20241118	100800	27015042	1003	1003	1003	1003	5
614	20241118	100700	27010027	1003	1003	1003	1003	1
615	20241118	100600	27009024	1003	1003	1003	1003	1
616	20241118	100500	27008021	1003	1003	1003	1003	0
617	20241118	100400	27008021	1003	1003	1003	1003	1
618	20241118	100300	27007018	1003	1003	1003	1001	508
619	20241118	100200	26498494	1003	1003	1003	1003	0
620	20241118	100100	26498494	1003	1003	1003	1003	0
621	20241118	100000	26498494	1003	1003	1003	1003	0
622	20241118	095900	26498494	1003	1003	1003	1003	2
623	20241118	095800	26496488	1003	1003	1003	1003	0
624	20241118	095700	26496488	1003	1002	1003	1000	6122
625	20241118	095600	20367929	1001	1004	1004	1001	12000
626	20241118	095500	8353625	1004	1004	1004	1004	0
627	20241118	095400	8353625	1004	1004	1004	1004	0
628	20241118	095300	8353625	1004	1004	1004	1004	199
629	20241118	095200	8153829	1004	1004	1004	1004	1
630	20241118	095100	8152825	1004	1004	1004	1004	0
631	20241118	095000	8152825	1004	1004	1004	1004	0
632	20241118	094900	8152825	1004	1004	1004	1004	0
633	20241118	094800	8152825	1004	1004	1004	1004	0
634	20241118	094700	8152825	1004	1004	1004	1004	0
635	20241118	094600	8152825	1004	1004	1004	1004	0
636	20241118	094500	8152825	1004	1004	1004	1004	1
637	20241118	094400	8151821	1002	1002	1002	1002	2
638	20241118	094300	8149817	1004	1004	1004	1004	0
639	20241118	094200	8149817	1004	1004	1004	1004	0
640	20241118	094100	8149817	1004	1003	1004	1003	5
641	20241118	094000	8144799	1003	1003	1004	1003	17
642	20241118	093900	8127737	1004	1003	1004	1003	3
643	20241118	093800	8124726	1003	1003	1003	1003	1
644	20241118	093700	8123723	1003	1003	1003	1003	0
645	20241118	093600	8123723	1003	1003	1003	1003	1
646	20241118	093500	8122720	1000	1000	1000	1000	0
647	20241118	093400	8122720	1000	1002	1002	1000	477
648	20241118	093300	7645714	1004	1004	1004	1004	0
649	20241118	093200	7645714	1004	1004	1004	1004	0
650	20241118	093100	7645714	1004	1004	1004	1004	1
651	20241118	093000	7644710	1000	1000	1000	1000	0
652	20241118	092900	7644710	1000	1000	1000	1000	0
653	20241118	092800	7644710	1000	1000	1000	1000	0
654	20241118	092700	7644710	1000	1000	1000	1000	0
655	20241118	092600	7644710	1000	1000	1000	1000	0
656	20241118	092500	7644710	1000	1000	1000	1000	0
657	20241118	092400	7644710	1000	1000	1000	1000	0
658	20241118	092300	7644710	1000	1002	1002	1000	225
659	20241118	092200	7419686	1002	1002	1002	1002	0
660	20241118	092100	7419686	1002	1002	1002	1002	1
661	20241118	092000	7418684	1000	1000	1000	1000	1
662	20241118	091900	7417684	1000	1000	1000	1000	0
663	20241118	091800	7417684	1000	1000	1000	1000	230
664	20241118	091700	7187684	1000	1000	1000	1000	0
665	20241118	091600	7187684	1000	1000	1000	1000	0
666	20241118	091500	7187684	1000	1000	1000	1000	2969
667	20241118	091400	4218684	1000	1004	1004	1000	505
668	20241118	091300	3713664	1000	1000	1000	1000	0
669	20241118	091200	3713664	1000	1001	1001	1000	1020
670	20241118	091100	2693422	1000	1000	1000	1000	0
671	20241118	091000	2693422	1000	1000	1000	1000	0
672	20241118	090900	2693422	1000	1000	1000	1000	0
673	20241118	090800	2693422	1000	1001	1001	1000	2211
674	20241118	090700	482293	1005	1005	1005	1005	0
675	20241118	090600	482293	1005	1005	1005	1005	30
676	20241118	090500	452143	1007	1007	1007	1007	0
677	20241118	090400	452143	1007	1007	1007	1007	0
678	20241118	090300	452143	1007	1007	1007	1007	0
679	20241118	090200	452143	1007	1007	1007	1007	0
680	20241118	090100	452143	1007	1007	1007	1007	50
681	20241118	090000	401793	1007	1007	1007	1007	399