KissMeData/115390/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201000	128326630	8680	8680	8680	8680	371
3	20241118	200900	128326630	8680	8680	8680	8680	0
4	20241118	200800	128326630	8680	8680	8680	8680	0
5	20241118	200700	128326630	8680	8680	8680	8680	0
6	20241118	200600	128326630	8680	8680	8680	8680	0
7	20241118	200500	128326630	8680	8680	8680	8680	0
8	20241118	200400	128326630	8680	8680	8680	8680	0
9	20241118	200300	128326630	8680	8680	8680	8680	0
10	20241118	200200	128326630	8680	8680	8680	8680	0
11	20241118	200100	128326630	8680	8680	8680	8680	0
12	20241118	200000	128326630	8680	8680	8680	8680	0
13	20241118	195900	128326630	8680	8680	8680	8680	0
14	20241118	195800	128326630	8680	8680	8680	8680	0
15	20241118	195700	128326630	8680	8680	8680	8680	0
16	20241118	195600	128326630	8680	8680	8680	8680	0
17	20241118	195500	128326630	8680	8680	8680	8680	0
18	20241118	195400	128326630	8680	8680	8680	8680	0
19	20241118	195300	128326630	8680	8680	8680	8680	0
20	20241118	195200	128326630	8680	8680	8680	8680	0
21	20241118	195100	128326630	8680	8680	8680	8680	0
22	20241118	195000	128326630	8680	8680	8680	8680	0
23	20241118	194900	128326630	8680	8680	8680	8680	0
24	20241118	194800	128326630	8680	8680	8680	8680	0
25	20241118	194700	128326630	8680	8680	8680	8680	0
26	20241118	194600	128326630	8680	8680	8680	8680	0
27	20241118	194500	128326630	8680	8680	8680	8680	0
28	20241118	194400	128326630	8680	8680	8680	8680	0
29	20241118	194300	128326630	8680	8680	8680	8680	0
30	20241118	194200	128326630	8680	8680	8680	8680	0
31	20241118	194100	128326630	8680	8680	8680	8680	0
32	20241118	194000	128326630	8680	8680	8680	8680	371
33	20241118	193900	128326630	8680	8680	8680	8680	0
34	20241118	193800	128326630	8680	8680	8680	8680	0
35	20241118	193700	128326630	8680	8680	8680	8680	0
36	20241118	193600	128326630	8680	8680	8680	8680	0
37	20241118	193500	128326630	8680	8680	8680	8680	0
38	20241118	193400	128326630	8680	8680	8680	8680	0
39	20241118	193300	128326630	8680	8680	8680	8680	0
40	20241118	193200	128326630	8680	8680	8680	8680	0
41	20241118	193100	128326630	8680	8680	8680	8680	0
42	20241118	193000	128326630	8680	8680	8680	8680	0
43	20241118	192900	128326630	8680	8680	8680	8680	0
44	20241118	192800	128326630	8680	8680	8680	8680	0
45	20241118	192700	128326630	8680	8680	8680	8680	0
46	20241118	192600	128326630	8680	8680	8680	8680	0
47	20241118	192500	128326630	8680	8680	8680	8680	0
48	20241118	192400	128326630	8680	8680	8680	8680	0
49	20241118	192300	128326630	8680	8680	8680	8680	0
50	20241118	192200	128326630	8680	8680	8680	8680	0
51	20241118	192100	128326630	8680	8680	8680	8680	0
52	20241118	192000	128326630	8680	8680	8680	8680	0
53	20241118	191900	128326630	8680	8680	8680	8680	0
54	20241118	191800	128326630	8680	8680	8680	8680	0
55	20241118	191700	128326630	8680	8680	8680	8680	0
56	20241118	191600	128326630	8680	8680	8680	8680	0
57	20241118	191500	128326630	8680	8680	8680	8680	0
58	20241118	191400	128326630	8680	8680	8680	8680	0
59	20241118	191300	128326630	8680	8680	8680	8680	0
60	20241118	191200	128326630	8680	8680	8680	8680	0
61	20241118	191100	128326630	8680	8680	8680	8680	0
62	20241118	191000	128326630	8680	8680	8680	8680	371
63	20241118	190900	128326630	8680	8680	8680	8680	0
64	20241118	190800	128326630	8680	8680	8680	8680	0
65	20241118	190700	128326630	8680	8680	8680	8680	0
66	20241118	190600	128326630	8680	8680	8680	8680	0
67	20241118	190500	128326630	8680	8680	8680	8680	0
68	20241118	190400	128326630	8680	8680	8680	8680	0
69	20241118	190300	128326630	8680	8680	8680	8680	0
70	20241118	190200	128326630	8680	8680	8680	8680	0
71	20241118	190100	128326630	8680	8680	8680	8680	0
72	20241118	190000	128326630	8680	8680	8680	8680	0
73	20241118	185900	128326630	8680	8680	8680	8680	0
74	20241118	185800	128326630	8680	8680	8680	8680	0
75	20241118	185700	128326630	8680	8680	8680	8680	0
76	20241118	185600	128326630	8680	8680	8680	8680	0
77	20241118	185500	128326630	8680	8680	8680	8680	0
78	20241118	185400	128326630	8680	8680	8680	8680	0
79	20241118	185300	128326630	8680	8680	8680	8680	0
80	20241118	185200	128326630	8680	8680	8680	8680	0
81	20241118	185100	128326630	8680	8680	8680	8680	0
82	20241118	185000	128326630	8680	8680	8680	8680	0
83	20241118	184900	128326630	8680	8680	8680	8680	0
84	20241118	184800	128326630	8680	8680	8680	8680	0
85	20241118	184700	128326630	8680	8680	8680	8680	0
86	20241118	184600	128326630	8680	8680	8680	8680	0
87	20241118	184500	128326630	8680	8680	8680	8680	0
88	20241118	184400	128326630	8680	8680	8680	8680	0
89	20241118	184300	128326630	8680	8680	8680	8680	0
90	20241118	184200	128326630	8680	8680	8680	8680	0
91	20241118	184100	128326630	8680	8680	8680	8680	0
92	20241118	184000	128326630	8680	8680	8680	8680	371
93	20241118	183900	128326630	8680	8680	8680	8680	0
94	20241118	183800	128326630	8680	8680	8680	8680	0
95	20241118	183700	128326630	8680	8680	8680	8680	0
96	20241118	183600	128326630	8680	8680	8680	8680	0
97	20241118	183500	128326630	8680	8680	8680	8680	0
98	20241118	183400	128326630	8680	8680	8680	8680	0
99	20241118	183300	128326630	8680	8680	8680	8680	0
100	20241118	183200	128326630	8680	8680	8680	8680	0
101	20241118	183100	128326630	8680	8680	8680	8680	0
102	20241118	183000	128326630	8680	8680	8680	8680	0
103	20241118	182900	128326630	8680	8680	8680	8680	0
104	20241118	182800	128326630	8680	8680	8680	8680	0
105	20241118	182700	128326630	8680	8680	8680	8680	0
106	20241118	182600	128326630	8680	8680	8680	8680	0
107	20241118	182500	128326630	8680	8680	8680	8680	0
108	20241118	182400	128326630	8680	8680	8680	8680	0
109	20241118	182300	128326630	8680	8680	8680	8680	0
110	20241118	182200	128326630	8680	8680	8680	8680	0
111	20241118	182100	128326630	8680	8680	8680	8680	0
112	20241118	182000	128326630	8680	8680	8680	8680	0
113	20241118	181900	128326630	8680	8680	8680	8680	0
114	20241118	181800	128326630	8680	8680	8680	8680	0
115	20241118	181700	128326630	8680	8680	8680	8680	0
116	20241118	181600	128326630	8680	8680	8680	8680	0
117	20241118	181500	128326630	8680	8680	8680	8680	0
118	20241118	181400	128326630	8680	8680	8680	8680	0
119	20241118	181300	128326630	8680	8680	8680	8680	0
120	20241118	181200	128326630	8680	8680	8680	8680	0
121	20241118	181100	128326630	8680	8680	8680	8680	0
122	20241118	181000	128326630	8680	8680	8680	8680	371
123	20241118	180900	128326630	8680	8680	8680	8680	0
124	20241118	180800	128326630	8680	8680	8680	8680	0
125	20241118	180700	128326630	8680	8680	8680	8680	0
126	20241118	180600	128326630	8680	8680	8680	8680	0
127	20241118	180500	128326630	8680	8680	8680	8680	0
128	20241118	180400	128326630	8680	8680	8680	8680	0
129	20241118	180300	128326630	8680	8680	8680	8680	0
130	20241118	180200	128326630	8680	8680	8680	8680	0
131	20241118	180100	128326630	8680	8680	8680	8680	0
132	20241118	180000	128326630	8680	8680	8680	8680	0
133	20241118	175900	128326630	8680	8680	8680	8680	0
134	20241118	175800	128326630	8680	8680	8680	8680	0
135	20241118	175700	128326630	8680	8680	8680	8680	0
136	20241118	175600	128326630	8680	8680	8680	8680	0
137	20241118	175500	128326630	8680	8680	8680	8680	0
138	20241118	175400	128326630	8680	8680	8680	8680	0
139	20241118	175300	128326630	8680	8680	8680	8680	0
140	20241118	175200	128326630	8680	8680	8680	8680	0
141	20241118	175100	128326630	8680	8680	8680	8680	0
142	20241118	175000	128326630	8680	8680	8680	8680	0
143	20241118	174900	128326630	8680	8680	8680	8680	0
144	20241118	174800	128326630	8680	8680	8680	8680	0
145	20241118	174700	128326630	8680	8680	8680	8680	0
146	20241118	174600	128326630	8680	8680	8680	8680	0
147	20241118	174500	128326630	8680	8680	8680	8680	0
148	20241118	174400	128326630	8680	8680	8680	8680	0
149	20241118	174300	128326630	8680	8680	8680	8680	0
150	20241118	174200	128326630	8680	8680	8680	8680	0
151	20241118	174100	128326630	8680	8680	8680	8680	0
152	20241118	174000	128326630	8680	8680	8680	8680	371
153	20241118	173900	128326630	8680	8680	8680	8680	0
154	20241118	173800	128326630	8680	8680	8680	8680	0
155	20241118	173700	128326630	8680	8680	8680	8680	0
156	20241118	173600	128326630	8680	8680	8680	8680	0
157	20241118	173500	128326630	8680	8680	8680	8680	0
158	20241118	173400	128326630	8680	8680	8680	8680	0
159	20241118	173300	128326630	8680	8680	8680	8680	0
160	20241118	173200	128326630	8680	8680	8680	8680	0
161	20241118	173100	128326630	8680	8680	8680	8680	0
162	20241118	173000	128326630	8680	8680	8680	8680	0
163	20241118	172900	128326630	8680	8680	8680	8680	0
164	20241118	172800	128326630	8680	8680	8680	8680	0
165	20241118	172700	128326630	8680	8680	8680	8680	0
166	20241118	172600	128326630	8680	8680	8680	8680	0
167	20241118	172500	128326630	8680	8680	8680	8680	0
168	20241118	172400	128326630	8680	8680	8680	8680	0
169	20241118	172300	128326630	8680	8680	8680	8680	0
170	20241118	172200	128326630	8680	8680	8680	8680	0
171	20241118	172100	128326630	8680	8680	8680	8680	0
172	20241118	172000	128326630	8680	8680	8680	8680	0
173	20241118	171900	128326630	8680	8680	8680	8680	0
174	20241118	171800	128326630	8680	8680	8680	8680	0
175	20241118	171700	128326630	8680	8680	8680	8680	0
176	20241118	171600	128326630	8680	8680	8680	8680	0
177	20241118	171500	128326630	8680	8680	8680	8680	0
178	20241118	171400	128326630	8680	8680	8680	8680	0
179	20241118	171300	128326630	8680	8680	8680	8680	0
180	20241118	171200	128326630	8680	8680	8680	8680	0
181	20241118	171100	128326630	8680	8680	8680	8680	0
182	20241118	171000	128326630	8680	8680	8680	8680	371
183	20241118	170900	128326630	8680	8680	8680	8680	0
184	20241118	170800	128326630	8680	8680	8680	8680	0
185	20241118	170700	128326630	8680	8680	8680	8680	0
186	20241118	170600	128326630	8680	8680	8680	8680	0
187	20241118	170500	128326630	8680	8680	8680	8680	0
188	20241118	170400	128326630	8680	8680	8680	8680	0
189	20241118	170300	128326630	8680	8680	8680	8680	0
190	20241118	170200	128326630	8680	8680	8680	8680	0
191	20241118	170100	128326630	8680	8680	8680	8680	0
192	20241118	170000	128326630	8680	8680	8680	8680	0
193	20241118	165900	128326630	8680	8680	8680	8680	0
194	20241118	165800	128326630	8680	8680	8680	8680	0
195	20241118	165700	128326630	8680	8680	8680	8680	0
196	20241118	165600	128326630	8680	8680	8680	8680	0
197	20241118	165500	128326630	8680	8680	8680	8680	0
198	20241118	165400	128326630	8680	8680	8680	8680	0
199	20241118	165300	128326630	8680	8680	8680	8680	0
200	20241118	165200	128326630	8680	8680	8680	8680	0
201	20241118	165100	128326630	8680	8680	8680	8680	0
202	20241118	165000	128326630	8680	8680	8680	8680	0
203	20241118	164900	128326630	8680	8680	8680	8680	0
204	20241118	164800	128326630	8680	8680	8680	8680	0
205	20241118	164700	128326630	8680	8680	8680	8680	0
206	20241118	164600	128326630	8680	8680	8680	8680	0
207	20241118	164500	128326630	8680	8680	8680	8680	0
208	20241118	164400	128326630	8680	8680	8680	8680	0
209	20241118	164300	128326630	8680	8680	8680	8680	0
210	20241118	164200	128326630	8680	8680	8680	8680	0
211	20241118	164100	128326630	8680	8680	8680	8680	0
212	20241118	164000	128326630	8680	8680	8680	8680	371
213	20241118	163900	128326630	8680	8680	8680	8680	0
214	20241118	163800	128326630	8680	8680	8680	8680	0
215	20241118	163700	128326630	8680	8680	8680	8680	0
216	20241118	163600	128326630	8680	8680	8680	8680	0
217	20241118	163500	128326630	8680	8680	8680	8680	0
218	20241118	163400	128326630	8680	8680	8680	8680	0
219	20241118	163300	128326630	8680	8680	8680	8680	0
220	20241118	163200	128326630	8680	8680	8680	8680	0
221	20241118	163100	128326630	8680	8680	8680	8680	0
222	20241118	163000	128326630	8680	8680	8680	8680	0
223	20241118	162900	128326630	8680	8680	8680	8680	0
224	20241118	162800	128326630	8680	8680	8680	8680	0
225	20241118	162700	128326630	8680	8680	8680	8680	0
226	20241118	162600	128326630	8680	8680	8680	8680	0
227	20241118	162500	128326630	8680	8680	8680	8680	0
228	20241118	162400	128326630	8680	8680	8680	8680	0
229	20241118	162300	128326630	8680	8680	8680	8680	0
230	20241118	162200	128326630	8680	8680	8680	8680	0
231	20241118	162100	128326630	8680	8680	8680	8680	0
232	20241118	162000	128326630	8680	8680	8680	8680	0
233	20241118	161900	128326630	8680	8680	8680	8680	0
234	20241118	161800	128326630	8680	8680	8680	8680	0
235	20241118	161700	128326630	8680	8680	8680	8680	0
236	20241118	161600	128326630	8680	8680	8680	8680	0
237	20241118	161500	128326630	8680	8680	8680	8680	0
238	20241118	161400	128326630	8680	8680	8680	8680	0
239	20241118	161300	128326630	8680	8680	8680	8680	0
240	20241118	161200	128326630	8680	8680	8680	8680	0
241	20241118	161100	128326630	8680	8680	8680	8680	0
242	20241118	161000	128326630	8680	8680	8680	8680	371
243	20241118	160900	128326630	8680	8680	8680	8680	0
244	20241118	160800	128326630	8680	8680	8680	8680	0
245	20241118	160700	128326630	8680	8680	8680	8680	0
246	20241118	160600	128326630	8680	8680	8680	8680	0
247	20241118	160500	128326630	8680	8680	8680	8680	0
248	20241118	160400	128326630	8680	8680	8680	8680	0
249	20241118	160300	128326630	8680	8680	8680	8680	0
250	20241118	160200	128326630	8680	8680	8680	8680	0
251	20241118	160100	128326630	8680	8680	8680	8680	0
252	20241118	160000	128326630	8680	8680	8680	8680	0
253	20241118	155900	128326630	8680	8680	8680	8680	0
254	20241118	155800	128326630	8680	8680	8680	8680	0
255	20241118	155700	128326630	8680	8680	8680	8680	0
256	20241118	155600	128326630	8680	8680	8680	8680	0
257	20241118	155500	128326630	8680	8680	8680	8680	0
258	20241118	155400	128326630	8680	8680	8680	8680	0
259	20241118	155300	128326630	8680	8680	8680	8680	0
260	20241118	155200	128326630	8680	8680	8680	8680	0
261	20241118	155100	128326630	8680	8680	8680	8680	0
262	20241118	155000	128326630	8680	8680	8680	8680	0
263	20241118	154900	128326630	8680	8680	8680	8680	0
264	20241118	154800	128326630	8680	8680	8680	8680	0
265	20241118	154700	128326630	8680	8680	8680	8680	0
266	20241118	154600	128326630	8680	8680	8680	8680	0
267	20241118	154500	128326630	8680	8680	8680	8680	0
268	20241118	154400	128326630	8680	8680	8680	8680	0
269	20241118	154300	128326630	8680	8680	8680	8680	0
270	20241118	154200	128326630	8680	8680	8680	8680	0
271	20241118	154100	128326630	8680	8680	8680	8680	0
272	20241118	154000	128326630	8680	8680	8680	8680	371
273	20241118	153900	128326630	8680	8680	8680	8680	0
274	20241118	153800	128326630	8680	8680	8680	8680	0
275	20241118	153700	128326630	8680	8680	8680	8680	0
276	20241118	153600	128326630	8680	8680	8680	8680	0
277	20241118	153500	128326630	8680	8680	8680	8680	0
278	20241118	153400	128326630	8680	8680	8680	8680	0
279	20241118	153300	128326630	8680	8680	8680	8680	0
280	20241118	153200	128326630	8680	8680	8680	8680	0
281	20241118	153100	128326630	8680	8680	8680	8680	0
282	20241118	153000	128326630	8680	8680	8680	8680	371
283	20241118	152900	125106350	8660	8660	8660	8660	0
284	20241118	152800	125106350	8660	8660	8660	8660	0
285	20241118	152700	125106350	8660	8660	8660	8660	0
286	20241118	152600	125106350	8660	8660	8660	8660	0
287	20241118	152500	125106350	8660	8660	8660	8660	0
288	20241118	152400	125106350	8660	8660	8660	8660	0
289	20241118	152300	125106350	8660	8660	8660	8660	0
290	20241118	152200	125106350	8660	8660	8660	8660	0
291	20241118	152100	125106350	8660	8660	8660	8660	0
292	20241118	152000	125106350	8660	8660	8660	8660	0
293	20241118	151900	125106350	8660	8660	8660	8660	1
294	20241118	151800	125097690	8660	8660	8660	8660	8
295	20241118	151700	125028410	8660	8660	8660	8660	74
296	20241118	151600	124387570	8660	8660	8660	8660	123
297	20241118	151500	123322390	8660	8660	8660	8660	190
298	20241118	151400	121676990	8660	8660	8660	8660	123
299	20241118	151300	120611810	8660	8660	8660	8660	182
300	20241118	151200	119035690	8660	8660	8660	8660	173
301	20241118	151100	117537510	8660	8660	8660	8660	124
302	20241118	151000	116463670	8660	8660	8660	8660	192
303	20241118	150900	114800950	8660	8660	8660	8660	174
304	20241118	150800	113294110	8660	8660	8660	8660	181
305	20241118	150700	111726650	8660	8660	8660	8660	115
306	20241118	150600	110730750	8660	8660	8660	8660	179
307	20241118	150500	109180610	8660	8660	8660	8660	179
308	20241118	150400	107630470	8660	8660	8660	8660	172
309	20241118	150300	106140950	8670	8660	8670	8660	122
310	20241118	150200	105083860	8660	8660	8660	8660	116
311	20241118	150100	104079300	8660	8660	8660	8660	9
312	20241118	150000	104001360	8660	8660	8660	8660	8
313	20241118	145900	103932080	8660	8660	8660	8660	0
314	20241118	145800	103932080	8660	8660	8660	8660	8
315	20241118	145700	103862800	8660	8660	8660	8660	0
316	20241118	145600	103862800	8660	8660	8660	8660	8
317	20241118	145500	103793520	8660	8660	8660	8660	8
318	20241118	145400	103724240	8660	8660	8660	8660	0
319	20241118	145300	103724240	8660	8660	8660	8660	9
320	20241118	145200	103646300	8660	8660	8660	8660	0
321	20241118	145100	103646300	8660	8660	8660	8660	8
322	20241118	145000	103577020	8660	8660	8660	8660	0
323	20241118	144900	103577020	8660	8660	8660	8660	0
324	20241118	144800	103577020	8660	8660	8660	8660	33
325	20241118	144700	103291240	8660	8660	8660	8660	0
326	20241118	144600	103291240	8660	8660	8660	8660	0
327	20241118	144500	103291240	8660	8660	8660	8660	0
328	20241118	144400	103291240	8660	8660	8660	8660	113
329	20241118	144300	102312660	8670	8670	8670	8670	0
330	20241118	144200	102312660	8670	8670	8670	8670	25
331	20241118	144100	102095910	8660	8660	8660	8660	0
332	20241118	144000	102095910	8660	8660	8660	8660	0
333	20241118	143900	102095910	8660	8660	8660	8660	0
334	20241118	143800	102095910	8660	8660	8660	8660	24
335	20241118	143700	101888070	8670	8670	8670	8670	0
336	20241118	143600	101888070	8670	8670	8670	8670	0
337	20241118	143500	101888070	8670	8670	8670	8670	0
338	20241118	143400	101888070	8670	8670	8670	8670	0
339	20241118	143300	101888070	8670	8670	8670	8670	0
340	20241118	143200	101888070	8670	8670	8670	8670	19
341	20241118	143100	101723340	8670	8670	8670	8670	0
342	20241118	143000	101723340	8670	8670	8670	8670	0
343	20241118	142900	101723340	8670	8670	8670	8670	0
344	20241118	142800	101723340	8670	8670	8670	8670	16
345	20241118	142700	101584620	8660	8660	8660	8660	0
346	20241118	142600	101584620	8660	8660	8660	8660	8
347	20241118	142500	101515340	8670	8670	8670	8670	0
348	20241118	142400	101515340	8670	8670	8670	8670	17
349	20241118	142300	101367950	8670	8670	8670	8670	0
350	20241118	142200	101367950	8670	8670	8670	8670	0
351	20241118	142100	101367950	8670	8670	8670	8670	0
352	20241118	142000	101367950	8670	8670	8670	8670	16
353	20241118	141900	101229230	8670	8670	8670	8670	0
354	20241118	141800	101229230	8670	8670	8670	8670	0
355	20241118	141700	101229230	8670	8670	8670	8670	17
356	20241118	141600	101081840	8660	8660	8660	8660	0
357	20241118	141500	101081840	8660	8660	8660	8660	0
358	20241118	141400	101081840	8660	8660	8660	8660	8
359	20241118	141300	101012560	8660	8660	8660	8660	0
360	20241118	141200	101012560	8660	8660	8660	8660	16
361	20241118	141100	100874000	8670	8670	8670	8670	0
362	20241118	141000	100874000	8670	8670	8670	8670	0
363	20241118	140900	100874000	8670	8670	8670	8670	17
364	20241118	140800	100726610	8670	8670	8670	8670	0
365	20241118	140700	100726610	8670	8670	8670	8670	0
366	20241118	140600	100726610	8670	8670	8670	8670	15
367	20241118	140500	100596560	8670	8670	8670	8670	0
368	20241118	140400	100596560	8670	8670	8670	8670	34
369	20241118	140300	100301780	8670	8670	8670	8670	0
370	20241118	140200	100301780	8670	8670	8670	8670	0
371	20241118	140100	100301780	8670	8670	8670	8670	0
372	20241118	140000	100301780	8670	8670	8670	8670	0
373	20241118	135900	100301780	8670	8670	8670	8670	0
374	20241118	135800	100301780	8670	8670	8670	8670	0
375	20241118	135700	100301780	8670	8670	8670	8670	0
376	20241118	135600	100301780	8670	8670	8670	8670	17
377	20241118	135500	100154390	8670	8670	8670	8670	0
378	20241118	135400	100154390	8670	8670	8670	8670	0
379	20241118	135300	100154390	8670	8670	8670	8670	0
380	20241118	135200	100154390	8670	8670	8670	8670	66
381	20241118	135100	99582170	8670	8670	8670	8670	0
382	20241118	135000	99582170	8670	8670	8670	8670	0
383	20241118	134900	99582170	8670	8670	8670	8670	0
384	20241118	134800	99582170	8670	8670	8670	8670	17
385	20241118	134700	99434780	8670	8670	8670	8670	0
386	20241118	134600	99434780	8670	8670	8670	8670	16
387	20241118	134500	99296060	8670	8670	8670	8670	0
388	20241118	134400	99296060	8670	8670	8670	8670	0
389	20241118	134300	99296060	8670	8670	8670	8670	0
390	20241118	134200	99296060	8670	8670	8670	8670	8
391	20241118	134100	99226700	8670	8670	8670	8670	0
392	20241118	134000	99226700	8670	8670	8670	8670	9
393	20241118	133900	99148670	8670	8670	8670	8670	8
394	20241118	133800	99079310	8670	8670	8670	8670	8
395	20241118	133700	99009950	8670	8670	8670	8670	0
396	20241118	133600	99009950	8670	8670	8670	8670	0
397	20241118	133500	99009950	8670	8670	8670	8670	8
398	20241118	133400	98940590	8670	8670	8670	8670	8
399	20241118	133300	98871230	8670	8670	8670	8670	0
400	20241118	133200	98871230	8670	8670	8670	8670	9
401	20241118	133100	98793200	8670	8670	8670	8670	8
402	20241118	133000	98723840	8670	8670	8670	8670	0
403	20241118	132900	98723840	8670	8670	8670	8670	49
404	20241118	132800	98299010	8670	8670	8670	8670	0
405	20241118	132700	98299010	8670	8670	8670	8670	0
406	20241118	132600	98299010	8670	8670	8670	8670	0
407	20241118	132500	98299010	8670	8670	8670	8670	0
408	20241118	132400	98299010	8670	8670	8670	8670	0
409	20241118	132300	98299010	8670	8670	8670	8670	0
410	20241118	132200	98299010	8670	8670	8670	8670	0
411	20241118	132100	98299010	8670	8670	8670	8670	0
412	20241118	132000	98299010	8670	8670	8670	8670	0
413	20241118	131900	98299010	8670	8670	8670	8670	74
414	20241118	131800	97657430	8670	8670	8670	8670	0
415	20241118	131700	97657430	8670	8670	8670	8670	500
416	20241118	131600	93322430	8670	8670	8670	8670	0
417	20241118	131500	93322430	8670	8670	8670	8670	0
418	20241118	131400	93322430	8670	8670	8670	8670	0
419	20241118	131300	93322430	8670	8670	8670	8670	0
420	20241118	131200	93322430	8670	8670	8670	8670	0
421	20241118	131100	93322430	8670	8670	8670	8670	0
422	20241118	131000	93322430	8670	8670	8670	8670	536
423	20241118	130900	88675310	8670	8670	8670	8670	0
424	20241118	130800	88675310	8670	8670	8670	8670	0
425	20241118	130700	88675310	8670	8670	8670	8670	0
426	20241118	130600	88675310	8670	8670	8670	8670	0
427	20241118	130500	88675310	8670	8670	8670	8670	0
428	20241118	130400	88675310	8670	8670	8670	8670	0
429	20241118	130300	88675310	8670	8670	8670	8670	0
430	20241118	130200	88675310	8670	8670	8670	8670	0
431	20241118	130100	88675310	8670	8670	8670	8670	0
432	20241118	130000	88675310	8670	8670	8670	8670	0
433	20241118	125900	88675310	8670	8670	8670	8670	50
434	20241118	125800	88241810	8670	8670	8670	8670	0
435	20241118	125700	88241810	8670	8670	8670	8670	0
436	20241118	125600	88241810	8670	8670	8670	8670	0
437	20241118	125500	88241810	8670	8670	8670	8670	0
438	20241118	125400	88241810	8670	8670	8670	8670	0
439	20241118	125300	88241810	8670	8670	8670	8670	302
440	20241118	125200	85623470	8670	8670	8670	8670	0
441	20241118	125100	85623470	8670	8670	8670	8670	0
442	20241118	125000	85623470	8670	8670	8670	8670	0
443	20241118	124900	85623470	8670	8670	8670	8670	0
444	20241118	124800	85623470	8670	8670	8670	8670	0
445	20241118	124700	85623470	8670	8670	8670	8670	0
446	20241118	124600	85623470	8670	8670	8670	8670	0
447	20241118	124500	85623470	8670	8670	8670	8670	0
448	20241118	124400	85623470	8670	8670	8670	8670	0
449	20241118	124300	85623470	8670	8670	8670	8670	0
450	20241118	124200	85623470	8670	8670	8670	8670	0
451	20241118	124100	85623470	8670	8670	8670	8670	0
452	20241118	124000	85623470	8670	8670	8670	8670	0
453	20241118	123900	85623470	8670	8670	8670	8670	0
454	20241118	123800	85623470	8670	8670	8670	8670	0
455	20241118	123700	85623470	8670	8670	8670	8670	0
456	20241118	123600	85623470	8670	8670	8670	8670	172
457	20241118	123500	84132230	8670	8670	8670	8670	0
458	20241118	123400	84132230	8670	8670	8670	8670	97
459	20241118	123300	83291240	8670	8670	8670	8670	0
460	20241118	123200	83291240	8670	8670	8670	8670	0
461	20241118	123100	83291240	8670	8670	8670	8670	0
462	20241118	123000	83291240	8670	8670	8670	8670	0
463	20241118	122900	83291240	8670	8670	8670	8670	0
464	20241118	122800	83291240	8670	8670	8670	8670	165
465	20241118	122700	81860690	8670	8670	8670	8670	0
466	20241118	122600	81860690	8670	8670	8670	8670	0
467	20241118	122500	81860690	8670	8670	8670	8670	0
468	20241118	122400	81860690	8670	8670	8670	8670	0
469	20241118	122300	81860690	8670	8670	8670	8670	0
470	20241118	122200	81860690	8670	8670	8670	8670	0
471	20241118	122100	81860690	8670	8670	8670	8670	0
472	20241118	122000	81860690	8670	8670	8670	8670	0
473	20241118	121900	81860690	8670	8670	8670	8670	0
474	20241118	121800	81860690	8670	8670	8670	8670	0
475	20241118	121700	81860690	8670	8670	8670	8670	0
476	20241118	121600	81860690	8670	8670	8670	8670	0
477	20241118	121500	81860690	8670	8670	8670	8670	0
478	20241118	121400	81860690	8670	8670	8670	8670	0
479	20241118	121300	81860690	8670	8670	8670	8670	0
480	20241118	121200	81860690	8670	8670	8670	8670	0
481	20241118	121100	81860690	8670	8670	8670	8670	0
482	20241118	121000	81860690	8670	8670	8670	8670	0
483	20241118	120900	81860690	8670	8670	8670	8670	0
484	20241118	120800	81860690	8670	8670	8670	8670	0
485	20241118	120700	81860690	8670	8670	8670	8670	0
486	20241118	120600	81860690	8670	8670	8670	8670	0
487	20241118	120500	81860690	8670	8670	8670	8670	0
488	20241118	120400	81860690	8670	8670	8670	8670	0
489	20241118	120300	81860690	8670	8670	8670	8670	0
490	20241118	120200	81860690	8670	8670	8670	8670	0
491	20241118	120100	81860690	8670	8670	8670	8670	0
492	20241118	120000	81860690	8670	8670	8670	8670	0
493	20241118	115900	81860690	8670	8670	8670	8670	0
494	20241118	115800	81860690	8670	8670	8670	8670	0
495	20241118	115700	81860690	8670	8670	8670	8670	0
496	20241118	115600	81860690	8670	8670	8670	8670	0
497	20241118	115500	81860690	8670	8670	8670	8670	148
498	20241118	115400	80577530	8670	8670	8670	8670	0
499	20241118	115300	80577530	8670	8670	8670	8670	0
500	20241118	115200	80577530	8670	8670	8670	8670	0
501	20241118	115100	80577530	8670	8670	8670	8670	0
502	20241118	115000	80577530	8670	8670	8670	8670	0
503	20241118	114900	80577530	8670	8670	8670	8670	0
504	20241118	114800	80577530	8670	8670	8670	8670	0
505	20241118	114700	80577530	8670	8670	8670	8670	0
506	20241118	114600	80577530	8670	8670	8670	8670	0
507	20241118	114500	80577530	8670	8670	8670	8670	0
508	20241118	114400	80577530	8670	8670	8670	8670	0
509	20241118	114300	80577530	8670	8670	8670	8670	0
510	20241118	114200	80577530	8670	8670	8670	8670	0
511	20241118	114100	80577530	8670	8670	8670	8670	0
512	20241118	114000	80577530	8670	8670	8670	8670	0
513	20241118	113900	80577530	8670	8670	8670	8670	0
514	20241118	113800	80577530	8670	8670	8670	8670	0
515	20241118	113700	80577530	8670	8670	8670	8670	0
516	20241118	113600	80577530	8670	8670	8670	8670	0
517	20241118	113500	80577530	8670	8670	8670	8670	0
518	20241118	113400	80577530	8670	8670	8670	8670	0
519	20241118	113300	80577530	8670	8670	8670	8670	0
520	20241118	113200	80577530	8670	8670	8670	8670	0
521	20241118	113100	80577530	8670	8670	8670	8670	0
522	20241118	113000	80577530	8670	8670	8670	8670	0
523	20241118	112900	80577530	8670	8670	8670	8670	0
524	20241118	112800	80577530	8670	8670	8670	8670	0
525	20241118	112700	80577530	8670	8670	8670	8670	0
526	20241118	112600	80577530	8670	8670	8670	8670	0
527	20241118	112500	80577530	8670	8670	8670	8670	58
528	20241118	112400	80074670	8660	8660	8660	8660	0
529	20241118	112300	80074670	8660	8660	8660	8660	0
530	20241118	112200	80074670	8660	8660	8660	8660	0
531	20241118	112100	80074670	8660	8660	8660	8660	0
532	20241118	112000	80074670	8660	8660	8660	8660	0
533	20241118	111900	80074670	8660	8660	8660	8660	0
534	20241118	111800	80074670	8660	8660	8660	8660	0
535	20241118	111700	80074670	8660	8660	8660	8660	0
536	20241118	111600	80074670	8660	8660	8660	8660	0
537	20241118	111500	80074670	8660	8660	8660	8660	66
538	20241118	111400	79503110	8670	8670	8670	8670	0
539	20241118	111300	79503110	8670	8670	8670	8670	0
540	20241118	111200	79503110	8670	8670	8670	8670	0
541	20241118	111100	79503110	8670	8670	8670	8670	0
542	20241118	111000	79503110	8670	8670	8670	8670	0
543	20241118	110900	79503110	8670	8670	8670	8670	0
544	20241118	110800	79503110	8670	8670	8670	8670	0
545	20241118	110700	79503110	8670	8670	8670	8670	0
546	20241118	110600	79503110	8670	8670	8670	8670	0
547	20241118	110500	79503110	8670	8670	8670	8670	0
548	20241118	110400	79503110	8670	8670	8670	8670	0
549	20241118	110300	79503110	8670	8670	8670	8670	0
550	20241118	110200	79503110	8670	8670	8670	8670	10
551	20241118	110100	79416410	8670	8670	8670	8670	0
552	20241118	110000	79416410	8670	8670	8670	8670	0
553	20241118	105900	79416410	8670	8670	8670	8670	20
554	20241118	105800	79243010	8670	8670	8670	8670	0
555	20241118	105700	79243010	8670	8670	8670	8670	150
556	20241118	105600	77942510	8660	8660	8660	8660	0
557	20241118	105500	77942510	8660	8660	8660	8660	0
558	20241118	105400	77942510	8660	8660	8660	8660	0
559	20241118	105300	77942510	8660	8660	8660	8660	0
560	20241118	105200	77942510	8660	8660	8660	8660	0
561	20241118	105100	77942510	8660	8660	8660	8660	0
562	20241118	105000	77942510	8660	8660	8660	8660	0
563	20241118	104900	77942510	8660	8660	8660	8660	0
564	20241118	104800	77942510	8660	8660	8660	8660	0
565	20241118	104700	77942510	8660	8660	8660	8660	0
566	20241118	104600	77942510	8660	8660	8660	8660	0
567	20241118	104500	77942510	8660	8660	8660	8660	5
568	20241118	104400	77899210	8660	8660	8660	8660	0
569	20241118	104300	77899210	8660	8660	8660	8660	2
570	20241118	104200	77881890	8670	8670	8670	8670	0
571	20241118	104100	77881890	8670	8670	8670	8670	0
572	20241118	104000	77881890	8670	8670	8670	8670	2
573	20241118	103900	77864550	8670	8670	8670	8670	0
574	20241118	103800	77864550	8670	8670	8670	8670	0
575	20241118	103700	77864550	8670	8670	8670	8670	0
576	20241118	103600	77864550	8670	8670	8670	8670	0
577	20241118	103500	77864550	8670	8670	8670	8670	0
578	20241118	103400	77864550	8670	8670	8670	8670	0
579	20241118	103300	77864550	8670	8670	8670	8670	0
580	20241118	103200	77864550	8670	8670	8670	8670	0
581	20241118	103100	77864550	8670	8670	8670	8670	0
582	20241118	103000	77864550	8670	8670	8670	8670	0
583	20241118	102900	77864550	8670	8670	8670	8670	8
584	20241118	102800	77795190	8660	8660	8660	8660	25
585	20241118	102700	77578690	8660	8660	8660	8660	50
586	20241118	102600	77145690	8660	8660	8660	8660	0
587	20241118	102500	77145690	8660	8660	8660	8660	0
588	20241118	102400	77145690	8660	8660	8660	8660	0
589	20241118	102300	77145690	8660	8660	8660	8660	0
590	20241118	102200	77145690	8660	8660	8660	8660	17
591	20241118	102100	76998470	8660	8660	8660	8660	0
592	20241118	102000	76998470	8660	8660	8660	8660	8
593	20241118	101900	76929190	8670	8670	8670	8670	9
594	20241118	101800	76851160	8660	8660	8660	8660	0
595	20241118	101700	76851160	8660	8660	8660	8660	8
596	20241118	101600	76781880	8660	8660	8660	8660	8
597	20241118	101500	76712600	8660	8660	8660	8660	0
598	20241118	101400	76712600	8660	8660	8660	8660	8
599	20241118	101300	76643320	8680	8680	8680	8680	0
600	20241118	101200	76643320	8680	8670	8680	8670	15
601	20241118	101100	76513210	8680	8680	8680	8680	0
602	20241118	101000	76513210	8680	8680	8680	8680	0
603	20241118	100900	76513210	8680	8680	8680	8680	93
604	20241118	100800	75705970	8680	8680	8680	8680	8
605	20241118	100700	75636530	8670	8670	8670	8670	0
606	20241118	100600	75636530	8670	8660	8670	8660	1265
607	20241118	100500	64669070	8660	8660	8660	8660	0
608	20241118	100400	64669070	8660	8660	8660	8660	8
609	20241118	100300	64599790	8670	8670	8670	8670	1
610	20241118	100200	64591120	8660	8670	8670	8660	9
611	20241118	100100	64513170	8660	8670	8670	8660	244
612	20241118	100000	62397770	8660	8660	8660	8660	0
613	20241118	095900	62397770	8660	8660	8660	8660	8
614	20241118	095800	62328490	8660	8660	8660	8660	0
615	20241118	095700	62328490	8660	8660	8660	8660	9
616	20241118	095600	62250550	8660	8660	8660	8660	8
617	20241118	095500	62181270	8660	8660	8660	8660	0
618	20241118	095400	62181270	8660	8660	8660	8660	16
619	20241118	095300	62042710	8660	8660	8660	8660	9
620	20241118	095200	61964770	8660	8660	8660	8660	8
621	20241118	095100	61895490	8670	8670	8670	8670	0
622	20241118	095000	61895490	8670	8670	8670	8660	2560
623	20241118	094900	39701100	8670	8670	8670	8670	8
624	20241118	094800	39631740	8670	8670	8670	8670	0
625	20241118	094700	39631740	8670	8670	8670	8670	32
626	20241118	094600	39354300	8670	8670	8670	8670	56
627	20241118	094500	38868780	8670	8670	8670	8670	0
628	20241118	094400	38868780	8670	8670	8670	8670	0
629	20241118	094300	38868780	8670	8670	8670	8670	0
630	20241118	094200	38868780	8670	8670	8670	8670	0
631	20241118	094100	38868780	8670	8670	8670	8670	0
632	20241118	094000	38868780	8670	8670	8670	8670	0
633	20241118	093900	38868780	8670	8670	8670	8670	0
634	20241118	093800	38868780	8670	8670	8670	8670	86
635	20241118	093700	38123160	8670	8670	8670	8670	0
636	20241118	093600	38123160	8670	8670	8670	8670	0
637	20241118	093500	38123160	8670	8670	8670	8670	0
638	20241118	093400	38123160	8670	8670	8670	8670	1
639	20241118	093300	38114490	8670	8670	8670	8670	0
640	20241118	093200	38114490	8670	8670	8670	8670	0
641	20241118	093100	38114490	8670	8670	8670	8670	0
642	20241118	093000	38114490	8670	8670	8670	8670	1121
643	20241118	092900	28395420	8670	8670	8670	8670	0
644	20241118	092800	28395420	8670	8670	8670	8670	0
645	20241118	092700	28395420	8670	8670	8670	8670	0
646	20241118	092600	28395420	8670	8670	8670	8670	0
647	20241118	092500	28395420	8670	8670	8670	8670	0
648	20241118	092400	28395420	8670	8670	8670	8670	0
649	20241118	092300	28395420	8670	8670	8670	8670	0
650	20241118	092200	28395420	8670	8670	8670	8670	0
651	20241118	092100	28395420	8670	8670	8670	8670	0
652	20241118	092000	28395420	8670	8670	8670	8670	86
653	20241118	091900	27649800	8670	8670	8670	8670	0
654	20241118	091800	27649800	8670	8670	8670	8670	5
655	20241118	091700	27606450	8670	8670	8670	8670	0
656	20241118	091600	27606450	8670	8670	8670	8670	0
657	20241118	091500	27606450	8670	8670	8670	8670	0
658	20241118	091400	27606450	8670	8670	8670	8670	0
659	20241118	091300	27606450	8670	8670	8670	8670	0
660	20241118	091200	27606450	8670	8670	8670	8670	0
661	20241118	091100	27606450	8670	8670	8670	8670	0
662	20241118	091000	27606450	8670	8670	8670	8670	0
663	20241118	090900	27606450	8670	8700	8700	8670	5
664	20241118	090800	27563040	8670	8670	8670	8670	0
665	20241118	090700	27563040	8670	8670	8670	8670	0
666	20241118	090600	27563040	8670	8670	8670	8670	3107
667	20241118	090500	625350	8700	8700	8700	8700	0
668	20241118	090400	625350	8700	8700	8700	8700	0
669	20241118	090300	625350	8700	8690	8700	8690	37
670	20241118	090200	303550	8670	8670	8670	8670	4
671	20241118	090100	268870	8680	8680	8680	8680	0
672	20241118	090000	268870	8680	8670	8680	8670	31