KissMeData/213500/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203400	232073850	8880	8880	8880	8880	1508
3	20241118	203300	232073850	8880	8880	8880	8880	0
4	20241118	203200	232073850	8880	8880	8880	8880	0
5	20241118	203100	232073850	8880	8880	8880	8880	0
6	20241118	203000	232073850	8880	8880	8880	8880	0
7	20241118	202900	232073850	8880	8880	8880	8880	0
8	20241118	202800	232073850	8880	8880	8880	8880	0
9	20241118	202700	232073850	8880	8880	8880	8880	0
10	20241118	202600	232073850	8880	8880	8880	8880	0
11	20241118	202500	232073850	8880	8880	8880	8880	0
12	20241118	202400	232073850	8880	8880	8880	8880	0
13	20241118	202300	232073850	8880	8880	8880	8880	0
14	20241118	202200	232073850	8880	8880	8880	8880	0
15	20241118	202100	232073850	8880	8880	8880	8880	0
16	20241118	202000	232073850	8880	8880	8880	8880	0
17	20241118	201900	232073850	8880	8880	8880	8880	0
18	20241118	201800	232073850	8880	8880	8880	8880	0
19	20241118	201700	232073850	8880	8880	8880	8880	0
20	20241118	201600	232073850	8880	8880	8880	8880	0
21	20241118	201500	232073850	8880	8880	8880	8880	0
22	20241118	201400	232073850	8880	8880	8880	8880	0
23	20241118	201300	232073850	8880	8880	8880	8880	0
24	20241118	201200	232073850	8880	8880	8880	8880	0
25	20241118	201100	232073850	8880	8880	8880	8880	0
26	20241118	201000	232073850	8880	8880	8880	8880	0
27	20241118	200900	232073850	8880	8880	8880	8880	0
28	20241118	200800	232073850	8880	8880	8880	8880	0
29	20241118	200700	232073850	8880	8880	8880	8880	0
30	20241118	200600	232073850	8880	8880	8880	8880	0
31	20241118	200500	232073850	8880	8880	8880	8880	0
32	20241118	200400	232073850	8880	8880	8880	8880	1508
33	20241118	200300	232073850	8880	8880	8880	8880	0
34	20241118	200200	232073850	8880	8880	8880	8880	0
35	20241118	200100	232073850	8880	8880	8880	8880	0
36	20241118	200000	232073850	8880	8880	8880	8880	0
37	20241118	195900	232073850	8880	8880	8880	8880	0
38	20241118	195800	232073850	8880	8880	8880	8880	0
39	20241118	195700	232073850	8880	8880	8880	8880	0
40	20241118	195600	232073850	8880	8880	8880	8880	0
41	20241118	195500	232073850	8880	8880	8880	8880	0
42	20241118	195400	232073850	8880	8880	8880	8880	0
43	20241118	195300	232073850	8880	8880	8880	8880	0
44	20241118	195200	232073850	8880	8880	8880	8880	0
45	20241118	195100	232073850	8880	8880	8880	8880	0
46	20241118	195000	232073850	8880	8880	8880	8880	0
47	20241118	194900	232073850	8880	8880	8880	8880	0
48	20241118	194800	232073850	8880	8880	8880	8880	0
49	20241118	194700	232073850	8880	8880	8880	8880	0
50	20241118	194600	232073850	8880	8880	8880	8880	0
51	20241118	194500	232073850	8880	8880	8880	8880	0
52	20241118	194400	232073850	8880	8880	8880	8880	0
53	20241118	194300	232073850	8880	8880	8880	8880	0
54	20241118	194200	232073850	8880	8880	8880	8880	0
55	20241118	194100	232073850	8880	8880	8880	8880	0
56	20241118	194000	232073850	8880	8880	8880	8880	0
57	20241118	193900	232073850	8880	8880	8880	8880	0
58	20241118	193800	232073850	8880	8880	8880	8880	0
59	20241118	193700	232073850	8880	8880	8880	8880	0
60	20241118	193600	232073850	8880	8880	8880	8880	0
61	20241118	193500	232073850	8880	8880	8880	8880	0
62	20241118	193400	232073850	8880	8880	8880	8880	1508
63	20241118	193300	232073850	8880	8880	8880	8880	0
64	20241118	193200	232073850	8880	8880	8880	8880	0
65	20241118	193100	232073850	8880	8880	8880	8880	0
66	20241118	193000	232073850	8880	8880	8880	8880	0
67	20241118	192900	232073850	8880	8880	8880	8880	0
68	20241118	192800	232073850	8880	8880	8880	8880	0
69	20241118	192700	232073850	8880	8880	8880	8880	0
70	20241118	192600	232073850	8880	8880	8880	8880	0
71	20241118	192500	232073850	8880	8880	8880	8880	0
72	20241118	192400	232073850	8880	8880	8880	8880	0
73	20241118	192300	232073850	8880	8880	8880	8880	0
74	20241118	192200	232073850	8880	8880	8880	8880	0
75	20241118	192100	232073850	8880	8880	8880	8880	0
76	20241118	192000	232073850	8880	8880	8880	8880	0
77	20241118	191900	232073850	8880	8880	8880	8880	0
78	20241118	191800	232073850	8880	8880	8880	8880	0
79	20241118	191700	232073850	8880	8880	8880	8880	0
80	20241118	191600	232073850	8880	8880	8880	8880	0
81	20241118	191500	232073850	8880	8880	8880	8880	0
82	20241118	191400	232073850	8880	8880	8880	8880	0
83	20241118	191300	232073850	8880	8880	8880	8880	0
84	20241118	191200	232073850	8880	8880	8880	8880	0
85	20241118	191100	232073850	8880	8880	8880	8880	0
86	20241118	191000	232073850	8880	8880	8880	8880	0
87	20241118	190900	232073850	8880	8880	8880	8880	0
88	20241118	190800	232073850	8880	8880	8880	8880	0
89	20241118	190700	232073850	8880	8880	8880	8880	0
90	20241118	190600	232073850	8880	8880	8880	8880	0
91	20241118	190500	232073850	8880	8880	8880	8880	0
92	20241118	190400	232073850	8880	8880	8880	8880	1508
93	20241118	190300	232073850	8880	8880	8880	8880	0
94	20241118	190200	232073850	8880	8880	8880	8880	0
95	20241118	190100	232073850	8880	8880	8880	8880	0
96	20241118	190000	232073850	8880	8880	8880	8880	0
97	20241118	185900	232073850	8880	8880	8880	8880	0
98	20241118	185800	232073850	8880	8880	8880	8880	0
99	20241118	185700	232073850	8880	8880	8880	8880	0
100	20241118	185600	232073850	8880	8880	8880	8880	0
101	20241118	185500	232073850	8880	8880	8880	8880	0
102	20241118	185400	232073850	8880	8880	8880	8880	0
103	20241118	185300	232073850	8880	8880	8880	8880	0
104	20241118	185200	232073850	8880	8880	8880	8880	0
105	20241118	185100	232073850	8880	8880	8880	8880	0
106	20241118	185000	232073850	8880	8880	8880	8880	0
107	20241118	184900	232073850	8880	8880	8880	8880	0
108	20241118	184800	232073850	8880	8880	8880	8880	0
109	20241118	184700	232073850	8880	8880	8880	8880	0
110	20241118	184600	232073850	8880	8880	8880	8880	0
111	20241118	184500	232073850	8880	8880	8880	8880	0
112	20241118	184400	232073850	8880	8880	8880	8880	0
113	20241118	184300	232073850	8880	8880	8880	8880	0
114	20241118	184200	232073850	8880	8880	8880	8880	0
115	20241118	184100	232073850	8880	8880	8880	8880	0
116	20241118	184000	232073850	8880	8880	8880	8880	0
117	20241118	183900	232073850	8880	8880	8880	8880	0
118	20241118	183800	232073850	8880	8880	8880	8880	0
119	20241118	183700	232073850	8880	8880	8880	8880	0
120	20241118	183600	232073850	8880	8880	8880	8880	0
121	20241118	183500	232073850	8880	8880	8880	8880	0
122	20241118	183400	232073850	8880	8880	8880	8880	1508
123	20241118	183300	232073850	8880	8880	8880	8880	0
124	20241118	183200	232073850	8880	8880	8880	8880	0
125	20241118	183100	232073850	8880	8880	8880	8880	0
126	20241118	183000	232073850	8880	8880	8880	8880	0
127	20241118	182900	232073850	8880	8880	8880	8880	0
128	20241118	182800	232073850	8880	8880	8880	8880	0
129	20241118	182700	232073850	8880	8880	8880	8880	0
130	20241118	182600	232073850	8880	8880	8880	8880	0
131	20241118	182500	232073850	8880	8880	8880	8880	0
132	20241118	182400	232073850	8880	8880	8880	8880	0
133	20241118	182300	232073850	8880	8880	8880	8880	0
134	20241118	182200	232073850	8880	8880	8880	8880	0
135	20241118	182100	232073850	8880	8880	8880	8880	0
136	20241118	182000	232073850	8880	8880	8880	8880	0
137	20241118	181900	232073850	8880	8880	8880	8880	0
138	20241118	181800	232073850	8880	8880	8880	8880	0
139	20241118	181700	232073850	8880	8880	8880	8880	0
140	20241118	181600	232073850	8880	8880	8880	8880	0
141	20241118	181500	232073850	8880	8880	8880	8880	0
142	20241118	181400	232073850	8880	8880	8880	8880	0
143	20241118	181300	232073850	8880	8880	8880	8880	0
144	20241118	181200	232073850	8880	8880	8880	8880	0
145	20241118	181100	232073850	8880	8880	8880	8880	0
146	20241118	181000	232073850	8880	8880	8880	8880	0
147	20241118	180900	232073850	8880	8880	8880	8880	0
148	20241118	180800	232073850	8880	8880	8880	8880	0
149	20241118	180700	232073850	8880	8880	8880	8880	0
150	20241118	180600	232073850	8880	8880	8880	8880	0
151	20241118	180500	232073850	8880	8880	8880	8880	0
152	20241118	180400	232073850	8880	8880	8880	8880	1508
153	20241118	180300	232073850	8880	8880	8880	8880	0
154	20241118	180200	232073850	8880	8880	8880	8880	0
155	20241118	180100	232073850	8880	8880	8880	8880	0
156	20241118	180000	232073850	8880	8880	8880	8880	0
157	20241118	175900	232073850	8880	8880	8880	8880	0
158	20241118	175800	232073850	8880	8880	8880	8880	0
159	20241118	175700	232073850	8880	8880	8880	8880	0
160	20241118	175600	232073850	8880	8880	8880	8880	0
161	20241118	175500	232073850	8880	8880	8880	8880	0
162	20241118	175400	232073850	8880	8880	8880	8880	0
163	20241118	175300	232073850	8880	8880	8880	8880	0
164	20241118	175200	232073850	8880	8880	8880	8880	0
165	20241118	175100	232073850	8880	8880	8880	8880	0
166	20241118	175000	232073850	8880	8880	8880	8880	0
167	20241118	174900	232073850	8880	8880	8880	8880	0
168	20241118	174800	232073850	8880	8880	8880	8880	0
169	20241118	174700	232073850	8880	8880	8880	8880	0
170	20241118	174600	232073850	8880	8880	8880	8880	0
171	20241118	174500	232073850	8880	8880	8880	8880	0
172	20241118	174400	232073850	8880	8880	8880	8880	0
173	20241118	174300	232073850	8880	8880	8880	8880	0
174	20241118	174200	232073850	8880	8880	8880	8880	0
175	20241118	174100	232073850	8880	8880	8880	8880	0
176	20241118	174000	232073850	8880	8880	8880	8880	0
177	20241118	173900	232073850	8880	8880	8880	8880	0
178	20241118	173800	232073850	8880	8880	8880	8880	0
179	20241118	173700	232073850	8880	8880	8880	8880	0
180	20241118	173600	232073850	8880	8880	8880	8880	0
181	20241118	173500	232073850	8880	8880	8880	8880	0
182	20241118	173400	232073850	8880	8880	8880	8880	1508
183	20241118	173300	232073850	8880	8880	8880	8880	0
184	20241118	173200	232073850	8880	8880	8880	8880	0
185	20241118	173100	232073850	8880	8880	8880	8880	0
186	20241118	173000	232073850	8880	8880	8880	8880	0
187	20241118	172900	232073850	8880	8880	8880	8880	0
188	20241118	172800	232073850	8880	8880	8880	8880	0
189	20241118	172700	232073850	8880	8880	8880	8880	0
190	20241118	172600	232073850	8880	8880	8880	8880	0
191	20241118	172500	232073850	8880	8880	8880	8880	0
192	20241118	172400	232073850	8880	8880	8880	8880	0
193	20241118	172300	232073850	8880	8880	8880	8880	0
194	20241118	172200	232073850	8880	8880	8880	8880	0
195	20241118	172100	232073850	8880	8880	8880	8880	0
196	20241118	172000	232073850	8880	8880	8880	8880	0
197	20241118	171900	232073850	8880	8880	8880	8880	0
198	20241118	171800	232073850	8880	8880	8880	8880	0
199	20241118	171700	232073850	8880	8880	8880	8880	0
200	20241118	171600	232073850	8880	8880	8880	8880	0
201	20241118	171500	232073850	8880	8880	8880	8880	0
202	20241118	171400	232073850	8880	8880	8880	8880	0
203	20241118	171300	232073850	8880	8880	8880	8880	0
204	20241118	171200	232073850	8880	8880	8880	8880	0
205	20241118	171100	232073850	8880	8880	8880	8880	0
206	20241118	171000	232073850	8880	8880	8880	8880	0
207	20241118	170900	232073850	8880	8880	8880	8880	0
208	20241118	170800	232073850	8880	8880	8880	8880	0
209	20241118	170700	232073850	8880	8880	8880	8880	0
210	20241118	170600	232073850	8880	8880	8880	8880	0
211	20241118	170500	232073850	8880	8880	8880	8880	0
212	20241118	170400	232073850	8880	8880	8880	8880	1508
213	20241118	170300	232073850	8880	8880	8880	8880	0
214	20241118	170200	232073850	8880	8880	8880	8880	0
215	20241118	170100	232073850	8880	8880	8880	8880	0
216	20241118	170000	232073850	8880	8880	8880	8880	0
217	20241118	165900	232073850	8880	8880	8880	8880	0
218	20241118	165800	232073850	8880	8880	8880	8880	0
219	20241118	165700	232073850	8880	8880	8880	8880	0
220	20241118	165600	232073850	8880	8880	8880	8880	0
221	20241118	165500	232073850	8880	8880	8880	8880	0
222	20241118	165400	232073850	8880	8880	8880	8880	0
223	20241118	165300	232073850	8880	8880	8880	8880	0
224	20241118	165200	232073850	8880	8880	8880	8880	0
225	20241118	165100	232073850	8880	8880	8880	8880	0
226	20241118	165000	232073850	8880	8880	8880	8880	0
227	20241118	164900	232073850	8880	8880	8880	8880	0
228	20241118	164800	232073850	8880	8880	8880	8880	0
229	20241118	164700	232073850	8880	8880	8880	8880	0
230	20241118	164600	232073850	8880	8880	8880	8880	0
231	20241118	164500	232073850	8880	8880	8880	8880	0
232	20241118	164400	232073850	8880	8880	8880	8880	0
233	20241118	164300	232073850	8880	8880	8880	8880	0
234	20241118	164200	232073850	8880	8880	8880	8880	0
235	20241118	164100	232073850	8880	8880	8880	8880	0
236	20241118	164000	232073850	8880	8880	8880	8880	0
237	20241118	163900	232073850	8880	8880	8880	8880	0
238	20241118	163800	232073850	8880	8880	8880	8880	0
239	20241118	163700	232073850	8880	8880	8880	8880	0
240	20241118	163600	232073850	8880	8880	8880	8880	0
241	20241118	163500	232073850	8880	8880	8880	8880	0
242	20241118	163400	232073850	8880	8880	8880	8880	1508
243	20241118	163300	232073850	8880	8880	8880	8880	0
244	20241118	163200	232073850	8880	8880	8880	8880	0
245	20241118	163100	232073850	8880	8880	8880	8880	0
246	20241118	163000	232073850	8880	8880	8880	8880	0
247	20241118	162900	232073850	8880	8880	8880	8880	0
248	20241118	162800	232073850	8880	8880	8880	8880	0
249	20241118	162700	232073850	8880	8880	8880	8880	0
250	20241118	162600	232073850	8880	8880	8880	8880	0
251	20241118	162500	232073850	8880	8880	8880	8880	0
252	20241118	162400	232073850	8880	8880	8880	8880	0
253	20241118	162300	232073850	8880	8880	8880	8880	0
254	20241118	162200	232073850	8880	8880	8880	8880	0
255	20241118	162100	232073850	8880	8880	8880	8880	0
256	20241118	162000	232073850	8880	8880	8880	8880	0
257	20241118	161900	232073850	8880	8880	8880	8880	0
258	20241118	161800	232073850	8880	8880	8880	8880	0
259	20241118	161700	232073850	8880	8880	8880	8880	0
260	20241118	161600	232073850	8880	8880	8880	8880	0
261	20241118	161500	232073850	8880	8880	8880	8880	0
262	20241118	161400	232073850	8880	8880	8880	8880	0
263	20241118	161300	232073850	8880	8880	8880	8880	0
264	20241118	161200	232073850	8880	8880	8880	8880	0
265	20241118	161100	232073850	8880	8880	8880	8880	0
266	20241118	161000	232073850	8880	8880	8880	8880	0
267	20241118	160900	232073850	8880	8880	8880	8880	0
268	20241118	160800	232073850	8880	8880	8880	8880	0
269	20241118	160700	232073850	8880	8880	8880	8880	0
270	20241118	160600	232073850	8880	8880	8880	8880	0
271	20241118	160500	232073850	8880	8880	8880	8880	0
272	20241118	160400	232073850	8880	8880	8880	8880	1508
273	20241118	160300	232073850	8880	8880	8880	8880	0
274	20241118	160200	232073850	8880	8880	8880	8880	0
275	20241118	160100	232073850	8880	8880	8880	8880	0
276	20241118	160000	232073850	8880	8880	8880	8880	0
277	20241118	155900	232073850	8880	8880	8880	8880	0
278	20241118	155800	232073850	8880	8880	8880	8880	0
279	20241118	155700	232073850	8880	8880	8880	8880	0
280	20241118	155600	232073850	8880	8880	8880	8880	0
281	20241118	155500	232073850	8880	8880	8880	8880	0
282	20241118	155400	232073850	8880	8880	8880	8880	0
283	20241118	155300	232073850	8880	8880	8880	8880	0
284	20241118	155200	232073850	8880	8880	8880	8880	0
285	20241118	155100	232073850	8880	8880	8880	8880	0
286	20241118	155000	232073850	8880	8880	8880	8880	0
287	20241118	154900	232073850	8880	8880	8880	8880	0
288	20241118	154800	232073850	8880	8880	8880	8880	0
289	20241118	154700	232073850	8880	8880	8880	8880	0
290	20241118	154600	232073850	8880	8880	8880	8880	0
291	20241118	154500	232073850	8880	8880	8880	8880	0
292	20241118	154400	232073850	8880	8880	8880	8880	0
293	20241118	154300	232073850	8880	8880	8880	8880	0
294	20241118	154200	232073850	8880	8880	8880	8880	0
295	20241118	154100	232073850	8880	8880	8880	8880	0
296	20241118	154000	232073850	8880	8880	8880	8880	0
297	20241118	153900	232073850	8880	8880	8880	8880	0
298	20241118	153800	232073850	8880	8880	8880	8880	0
299	20241118	153700	232073850	8880	8880	8880	8880	0
300	20241118	153600	232073850	8880	8880	8880	8880	0
301	20241118	153500	232073850	8880	8880	8880	8880	0
302	20241118	153400	232073850	8880	8880	8880	8880	1508
303	20241118	153300	232073850	8880	8880	8880	8880	0
304	20241118	153200	232073850	8880	8880	8880	8880	0
305	20241118	153100	232073850	8880	8880	8880	8880	0
306	20241118	153000	232073850	8880	8880	8880	8880	1508
307	20241118	152900	218682810	8890	8890	8890	8890	0
308	20241118	152800	218682810	8890	8890	8890	8890	0
309	20241118	152700	218682810	8890	8890	8890	8890	0
310	20241118	152600	218682810	8890	8890	8890	8890	0
311	20241118	152500	218682810	8890	8890	8890	8890	0
312	20241118	152400	218682810	8890	8890	8890	8890	0
313	20241118	152300	218682810	8890	8890	8890	8890	0
314	20241118	152200	218682810	8890	8890	8890	8890	0
315	20241118	152100	218682810	8890	8890	8890	8890	0
316	20241118	152000	218682810	8890	8890	8890	8890	0
317	20241118	151900	218682810	8890	8890	8890	8890	28
318	20241118	151800	218433890	8890	8890	8900	8890	46
319	20241118	151700	218024840	8890	8890	8900	8890	77
320	20241118	151600	217340050	8890	8900	8900	8890	33
321	20241118	151500	217046610	8890	8890	8890	8890	21
322	20241118	151400	216859920	8890	8890	8890	8890	1
323	20241118	151300	216851030	8900	8890	8900	8890	30
324	20241118	151200	216584320	8890	8890	8890	8890	2
325	20241118	151100	216566540	8890	8890	8900	8890	19
326	20241118	151000	216397580	8890	8890	8900	8890	141
327	20241118	150900	215142990	8890	8900	8900	8890	41
328	20241118	150800	214778480	8890	8890	8890	8890	15
329	20241118	150700	214645130	8890	8900	8900	8890	49
330	20241118	150600	214209500	8890	8890	8900	8890	26
331	20241118	150500	213978340	8890	8900	8900	8890	170
332	20241118	150400	212465930	8890	8910	8910	8890	33
333	20241118	150300	212172370	8900	8900	8900	8890	102
334	20241118	150200	211265260	8900	8900	8910	8900	49
335	20241118	150100	210829120	8900	8900	8900	8900	76
336	20241118	150000	210152720	8900	8910	8910	8900	39
337	20241118	145900	209805600	8900	8910	8910	8900	11
338	20241118	145800	209707650	8910	8900	8910	8900	29
339	20241118	145700	209449370	8900	8900	8900	8900	110
340	20241118	145600	208470370	8900	8900	8900	8900	6
341	20241118	145500	208416970	8900	8890	8900	8890	9
342	20241118	145400	208336940	8890	8900	8900	8890	37
343	20241118	145300	208007980	8900	8890	8900	8890	20
344	20241118	145200	207830110	8890	8900	8900	8890	65
345	20241118	145100	207252140	8890	8900	8900	8890	8
346	20241118	145000	207181000	8890	8890	8900	8890	27
347	20241118	144900	206940910	8890	8900	8900	8890	34
348	20241118	144800	206638610	8890	8890	8890	8890	113
349	20241118	144700	205634040	8910	8900	8910	8900	1007
350	20241118	144600	196663900	8890	8900	8900	8890	68
351	20241118	144500	196058860	8900	8900	8900	8900	1
352	20241118	144400	196049960	8900	8900	8900	8890	16
353	20241118	144300	195907620	8900	8890	8900	8890	36
354	20241118	144200	195587520	8890	8900	8900	8890	22
355	20241118	144100	195391870	8890	8890	8890	8890	5
356	20241118	144000	195347420	8900	8890	8900	8890	8
357	20241118	143900	195276290	8890	8890	8890	8890	5
358	20241118	143800	195231840	8890	8900	8900	8890	13
359	20241118	143700	195116250	8890	8890	8890	8890	12
360	20241118	143600	195009570	8900	8900	8900	8900	12
361	20241118	143500	194902770	8900	8890	8900	8890	22
362	20241118	143400	194707170	8890	8900	8900	8890	15
363	20241118	143300	194573770	8900	8890	8900	8890	7
364	20241118	143200	194511520	8890	8890	8890	8890	7
365	20241118	143100	194449290	8890	8890	8900	8890	45
366	20241118	143000	194049150	8890	8890	8890	8890	87
367	20241118	142900	193275720	8900	8900	8900	8890	26
368	20241118	142800	193044380	8890	8890	8890	8890	0
369	20241118	142700	193044380	8890	8890	8890	8890	37
370	20241118	142600	192715450	8900	8900	8900	8900	2
371	20241118	142500	192697650	8890	8900	8900	8890	10
372	20241118	142400	192608710	8890	8900	8900	8890	8
373	20241118	142300	192537570	8890	8890	8890	8890	46
374	20241118	142200	192128630	8900	8890	8900	8890	27
375	20241118	142100	191888520	8890	8890	8890	8890	1
376	20241118	142000	191879630	8900	8890	8900	8890	9
377	20241118	141900	191799600	8890	8890	8900	8890	22
378	20241118	141800	191603970	8890	8900	8900	8890	7
379	20241118	141700	191541720	8890	8900	8900	8890	10
380	20241118	141600	191452790	8890	8900	8900	8890	11
381	20241118	141500	191354940	8900	8890	8900	8890	213
382	20241118	141400	189461350	8890	8900	8900	8890	20
383	20241118	141300	189283480	8900	8900	8900	8900	2
384	20241118	141200	189265680	8890	8900	8900	8890	743
385	20241118	141100	182654200	8900	8910	8910	8900	12
386	20241118	141000	182547380	8900	8900	8900	8900	5
387	20241118	140900	182502880	8910	8910	8910	8910	8
388	20241118	140800	182431600	8900	8900	8910	8900	21
389	20241118	140700	182244650	8910	8910	8910	8910	1
390	20241118	140600	182235740	8910	8910	8910	8900	56
391	20241118	140500	181736830	8910	8900	8910	8900	22
392	20241118	140400	181540870	8910	8900	8910	8900	19
393	20241118	140300	181371750	8900	8900	8910	8900	120
394	20241118	140200	180303540	8910	8900	8910	8900	70
395	20241118	140100	179679910	8910	8900	8910	8900	10
396	20241118	140000	179590860	8900	8900	8910	8900	17
397	20241118	135900	179439540	8900	8900	8900	8900	15
398	20241118	135800	179306040	8900	8910	8910	8900	5
399	20241118	135700	179261520	8900	8910	8910	8900	20
400	20241118	135600	179083420	8900	8900	8910	8900	23
401	20241118	135500	178878650	8910	8900	8910	8900	17
402	20241118	135400	178727270	8900	8900	8900	8900	9
403	20241118	135300	178647170	8900	8900	8910	8900	14
404	20241118	135200	178522550	8900	8900	8900	8900	15
405	20241118	135100	178389050	8910	8910	8910	8900	23
406	20241118	135000	178184270	8900	8900	8900	8900	12
407	20241118	134900	178077470	8910	8910	8910	8900	298
408	20241118	134800	175425090	8900	8900	8900	8900	14
409	20241118	134700	175300490	8900	8900	8900	8900	12
410	20241118	134600	175193690	8910	8910	8910	8910	7
411	20241118	134500	175131320	8910	8920	8920	8910	5
412	20241118	134400	175086760	8920	8920	8930	8920	20
413	20241118	134300	174908340	8920	8920	8920	8920	4
414	20241118	134200	174872660	8920	8900	8920	8900	165
415	20241118	134100	173401760	8900	8900	8900	8900	87
416	20241118	134000	172627460	8900	8900	8910	8900	19
417	20241118	133900	172458290	8910	8900	8910	8900	20
418	20241118	133800	172280190	8900	8900	8900	8900	9
419	20241118	133700	172200090	8910	8900	8910	8900	19
420	20241118	133600	172030970	8900	8900	8900	8900	18
421	20241118	133500	171870770	8910	8910	8910	8900	161
422	20241118	133400	170436300	8900	8900	8910	8900	17
423	20241118	133300	170284950	8910	8900	8910	8900	16
424	20241118	133200	170142530	8900	8900	8900	8900	9
425	20241118	133100	170062430	8900	8900	8910	8900	9
426	20241118	133000	169982310	8900	8900	8900	8900	8
427	20241118	132900	169911110	8910	8910	8910	8910	12
428	20241118	132800	169804190	8910	8920	8920	8910	14
429	20241118	132700	169679400	8910	8910	8910	8910	12
430	20241118	132600	169572480	8920	8910	8920	8910	13
431	20241118	132500	169456630	8910	8910	8910	8910	19
432	20241118	132400	169287340	8910	8910	8920	8910	9
433	20241118	132300	169207130	8910	8910	8910	8910	15
434	20241118	132200	169073480	8910	8910	8910	8910	15
435	20241118	132100	168939830	8920	8910	8920	8910	29
436	20241118	132000	168681340	8910	8910	8910	8910	3
437	20241118	131900	168654610	8900	8910	8910	8900	96
438	20241118	131800	167799280	8910	8910	8910	8910	23
439	20241118	131700	167594350	8920	8910	8920	8910	17
440	20241118	131600	167442810	8910	8910	8910	8910	16
441	20241118	131500	167300250	8910	8910	8920	8910	120
442	20241118	131400	166230970	8910	8910	8910	8910	15
443	20241118	131300	166097320	8910	8920	8920	8910	17
444	20241118	131200	165945830	8910	8920	8920	8910	8
445	20241118	131100	165874500	8910	8910	8920	8910	15
446	20241118	131000	165740820	8920	8910	8920	8910	77
447	20241118	130900	165054190	8910	8920	8920	8910	23
448	20241118	130800	164849230	8910	8910	8920	8910	32
449	20241118	130700	164564050	8910	8910	8910	8910	13
450	20241118	130600	164448220	8910	8910	8920	8910	39
451	20241118	130500	164100660	8910	8910	8910	8910	29
452	20241118	130400	163842270	8910	8910	8920	8910	40
453	20241118	130300	163485850	8910	8910	8910	8910	17
454	20241118	130200	163334380	8910	8920	8920	8910	150
455	20241118	130100	161996860	8920	8920	8920	8920	6
456	20241118	130000	161943340	8920	8920	8920	8910	26
457	20241118	125900	161711540	8910	8910	8910	8910	10
458	20241118	125800	161622440	8920	8920	8920	8910	215
459	20241118	125700	159704690	8920	8910	8920	8910	17
460	20241118	125600	159553200	8910	8910	8910	8910	5
461	20241118	125500	159508650	8920	8920	8920	8910	25
462	20241118	125400	159285810	8910	8910	8920	8910	32
463	20241118	125300	159000630	8910	8910	8920	8910	34
464	20241118	125200	158697670	8910	8920	8920	8910	201
465	20241118	125100	156905750	8910	8910	8920	8910	17
466	20241118	125000	156754260	8920	8920	8920	8920	0
467	20241118	124900	156754260	8920	8910	8920	8910	21
468	20241118	124800	156566990	8920	8910	8920	8910	9
469	20241118	124700	156486780	8920	8910	8920	8910	31
470	20241118	124600	156210420	8920	8920	8920	8920	2
471	20241118	124500	156192580	8910	8910	8910	8910	12
472	20241118	124400	156085660	8920	8920	8920	8920	7
473	20241118	124300	156023220	8910	8910	8920	8910	17
474	20241118	124200	155871730	8910	8920	8920	8910	8
475	20241118	124100	155800430	8910	8920	8920	8910	47
476	20241118	124000	155381600	8910	8920	8920	8910	19
477	20241118	123900	155212290	8910	8910	8910	8910	6
478	20241118	123800	155158830	8920	8920	8920	8920	94
479	20241118	123700	154320350	8910	8920	8920	8910	7
480	20241118	123600	154257960	8910	8910	8910	8910	155
481	20241118	123500	152876910	8910	8920	8920	8910	34
482	20241118	123400	152573920	8920	8910	8920	8910	12
483	20241118	123300	152466940	8910	8920	8920	8910	18
484	20241118	123200	152306540	8920	8910	8920	8910	33
485	20241118	123100	152012470	8910	8920	8920	8910	3
486	20241118	123000	151985720	8910	8910	8910	8910	6
487	20241118	122900	151932260	8920	8910	8920	8910	3
488	20241118	122800	151905520	8910	8910	8920	8910	23
489	20241118	122700	151700580	8910	8910	8920	8910	53
490	20241118	122600	151228220	8910	8910	8930	8910	32
491	20241118	122500	150943000	8910	8900	8910	8900	26
492	20241118	122400	150711470	8910	8910	8920	8910	13
493	20241118	122300	150595580	8910	8920	8920	8910	1591
494	20241118	122200	136406450	8920	8940	8940	8920	31
495	20241118	122100	136129860	8930	8920	8930	8920	17
496	20241118	122000	135978200	8920	8930	8940	8920	1376
497	20241118	121900	123700420	8940	8940	8940	8940	3
498	20241118	121800	123673600	8930	8940	8940	8930	8
499	20241118	121700	123602130	8940	8930	8940	8930	24
500	20241118	121600	123387790	8930	8930	8930	8930	1
501	20241118	121500	123378860	8940	8930	8940	8930	16
502	20241118	121400	123235910	8930	8930	8930	8930	363
503	20241118	121300	119994320	8930	8930	8940	8930	31
504	20241118	121200	119717410	8930	8930	8930	8930	8
505	20241118	121100	119645970	8930	8940	8940	8930	129
506	20241118	121000	118493930	8940	8940	8940	8940	5
507	20241118	120900	118449230	8930	8930	8930	8930	29
508	20241118	120800	118190260	8930	8940	8940	8930	7
509	20241118	120700	118127730	8940	8940	8940	8930	27
510	20241118	120600	117886550	8930	8940	8940	8930	9
511	20241118	120500	117806160	8930	8930	8930	8930	15
512	20241118	120400	117672210	8940	8930	8940	8920	22
513	20241118	120300	117475790	8920	8920	8920	8920	2
514	20241118	120200	117457950	8920	8920	8930	8920	17
515	20241118	120100	117306240	8920	8920	8920	8920	20
516	20241118	120000	117127840	8920	8930	8930	8920	56
517	20241118	115900	116628260	8920	8930	8930	8920	17
518	20241118	115800	116476530	8920	8930	8930	8920	13
519	20241118	115700	116360510	8930	8920	8940	8920	158
520	20241118	115600	114949970	8920	8920	8930	8920	10
521	20241118	115500	114860740	8920	8920	8930	8920	58
522	20241118	115400	114343360	8920	8920	8920	8920	48
523	20241118	115300	113915200	8930	8920	8930	8920	15
524	20241118	115200	113781270	8920	8920	8920	8920	114
525	20241118	115100	112764390	8920	8930	8930	8920	14
526	20241118	115000	112639440	8930	8920	8930	8920	18
527	20241118	114900	112478850	8930	8930	8930	8930	39
528	20241118	114800	112130580	8940	8930	8940	8930	7
529	20241118	114700	112068050	8940	8940	8940	8940	6
530	20241118	114600	112014410	8940	8940	8940	8930	23
531	20241118	114500	111808940	8930	8940	8940	8930	4
532	20241118	114400	111773210	8930	8930	8940	8930	26
533	20241118	114300	111540980	8930	8930	8930	8930	1
534	20241118	114200	111532050	8930	8940	8940	8930	22
535	20241118	114100	111335520	8930	8930	8930	8930	12
536	20241118	114000	111228360	8940	8930	8940	8930	9
537	20241118	113900	111147940	8930	8920	8930	8920	34
538	20241118	113800	110844580	8920	8930	8930	8920	24
539	20241118	113700	110630450	8920	8920	8930	8920	18
540	20241118	113600	110469870	8920	8930	8930	8920	15
541	20241118	113500	110336030	8930	8920	8930	8920	20
542	20241118	113400	110157610	8930	8920	8930	8920	10
543	20241118	113300	110068400	8930	8940	8940	8930	5
544	20241118	113200	110023730	8930	8930	8930	8930	15
545	20241118	113100	109889780	8920	8930	8930	8920	20
546	20241118	113000	109711300	8940	8940	8940	8940	7
547	20241118	112900	109648720	8930	8930	8930	8930	5
548	20241118	112800	109604070	8940	8940	8940	8940	2
549	20241118	112700	109586190	8930	8930	8930	8930	16
550	20241118	112600	109443310	8940	8940	8940	8940	8
551	20241118	112500	109371790	8930	8930	8930	8930	13
552	20241118	112400	109255700	8930	8930	8930	8930	2
553	20241118	112300	109237840	8920	8930	8940	8920	31
554	20241118	112200	108961040	8930	8930	8930	8920	4
555	20241118	112100	108925330	8920	8920	8920	8920	8
556	20241118	112000	108853970	8920	8930	8950	8920	87
557	20241118	111900	108076940	8940	8970	8980	8940	767
558	20241118	111800	101203910	8960	8970	8970	8960	13
559	20241118	111700	101087420	8960	8970	8970	8960	108
560	20241118	111600	100118720	8960	8960	8960	8960	28
561	20241118	111500	99867840	8960	8970	8970	8960	8
562	20241118	111400	99796140	8960	8960	8960	8960	27
563	20241118	111300	99554220	8970	8970	8970	8960	15
564	20241118	111200	99419750	8960	8960	8970	8960	32
565	20241118	111100	99132980	8960	8960	8960	8960	69
566	20241118	111000	98514740	8960	8960	8970	8960	24
567	20241118	110900	98299680	8960	8960	8960	8960	0
568	20241118	110800	98299680	8960	8960	8970	8960	623
569	20241118	110700	92717530	8960	8960	8960	8960	4
570	20241118	110600	92681690	8960	8970	8970	8960	7
571	20241118	110500	92618950	8970	8960	8970	8960	13
572	20241118	110400	92502400	8960	8970	8970	8960	18
573	20241118	110300	92341040	8970	8970	8970	8970	3
574	20241118	110200	92314130	8970	8970	8970	8970	6
575	20241118	110100	92260310	8970	8970	8970	8970	0
576	20241118	110000	92260310	8970	8970	8970	8970	18
577	20241118	105900	92098850	8970	8970	8970	8960	12
578	20241118	105800	91991260	8960	8960	8960	8960	7
579	20241118	105700	91928540	8970	8960	8970	8960	23
580	20241118	105600	91722390	8970	8970	8970	8970	5
581	20241118	105500	91677540	8970	8970	8970	8970	2
582	20241118	105400	91659600	8970	8970	8970	8970	0
583	20241118	105300	91659600	8970	8980	8980	8970	6
584	20241118	105200	91605760	8980	8970	8980	8970	7
585	20241118	105100	91542910	8960	8970	8970	8960	11
586	20241118	105000	91444290	8960	8970	8970	8960	250
587	20241118	104900	89201990	8970	8970	8970	8970	19
588	20241118	104800	89031560	8980	8970	8980	8970	14
589	20241118	104700	88905960	8980	8980	8980	8980	0
590	20241118	104600	88905960	8980	8970	8980	8970	8
591	20241118	104500	88834170	8980	8980	8980	8970	26
592	20241118	104400	88600790	8980	8980	8980	8970	9
593	20241118	104300	88520020	8970	8970	8970	8970	7
594	20241118	104200	88457230	8970	8960	8970	8960	97
595	20241118	104100	87587200	8970	8960	8970	8960	12
596	20241118	104000	87479660	8960	8970	8970	8960	23
597	20241118	103900	87273540	8970	8970	8970	8970	2
598	20241118	103800	87255600	8960	8970	8970	8960	11
599	20241118	103700	87156980	8970	8980	8980	8970	7
600	20241118	103600	87094170	8970	8970	8970	8970	5
601	20241118	103500	87049320	8970	8980	8980	8970	5
602	20241118	103400	87004450	8970	8970	8980	8970	21
603	20241118	103300	86816030	8980	8980	8980	8980	2
604	20241118	103200	86798070	8970	8980	8980	8970	17
605	20241118	103100	86645520	8970	8970	8970	8970	0
606	20241118	103000	86645520	8970	8970	8980	8970	41
607	20241118	102900	86277730	8970	8970	8970	8970	5
608	20241118	102800	86232880	8980	8970	8980	8970	8
609	20241118	102700	86161050	8970	8970	8970	8970	19
610	20241118	102600	85990620	8970	8980	8980	8970	12
611	20241118	102500	85882960	8970	8970	8970	8970	12
612	20241118	102400	85775320	8980	8980	8980	8980	8
613	20241118	102300	85703480	8970	8980	8980	8970	10
614	20241118	102200	85613730	8970	8970	8970	8970	10
615	20241118	102100	85524030	8980	8970	8980	8970	7
616	20241118	102000	85461220	8980	8980	8980	8980	1
617	20241118	101900	85452240	8980	8970	8980	8970	7
618	20241118	101800	85389430	8970	8970	8970	8970	39
619	20241118	101700	85039600	8970	8970	8970	8960	41
620	20241118	101600	84672090	8960	8970	8970	8960	138
621	20241118	101500	83434600	8960	8960	8970	8960	41
622	20241118	101400	83067210	8960	8960	8970	8960	211
623	20241118	101300	81174650	8960	8970	8970	8960	25
624	20241118	101200	80950630	8960	8960	8970	8960	14
625	20241118	101100	80825140	8960	8950	8960	8950	14
626	20241118	101000	80699800	8950	8960	8970	8950	217
627	20241118	100900	78755560	8970	8970	8970	8970	0
628	20241118	100800	78755560	8970	8950	8990	8950	44
629	20241118	100700	78361690	8950	8950	8960	8950	61
630	20241118	100600	77815630	8950	8970	8990	8950	1449
631	20241118	100500	64792760	8970	8980	8980	8970	391
632	20241118	100400	61282260	8990	8980	8990	8980	32
633	20241118	100300	60994640	8970	8980	8990	8970	110
634	20241118	100200	60006030	8970	8980	8980	8970	7
635	20241118	100100	59943230	8980	8980	8980	8980	4
636	20241118	100000	59907310	8980	8970	8980	8970	12
637	20241118	095900	59799610	8970	8980	8980	8970	76
638	20241118	095800	59117870	8970	8960	8970	8960	963
639	20241118	095700	50484650	8960	8950	8960	8950	15
640	20241118	095600	50350320	8950	8960	8960	8950	205
641	20241118	095500	48513570	8950	8940	8950	8940	12
642	20241118	095400	48406180	8930	8940	8940	8930	11
643	20241118	095300	48307900	8940	8940	8940	8940	5
644	20241118	095200	48263200	8940	8940	8940	8940	17
645	20241118	095100	48111220	8930	8940	8960	8930	387
646	20241118	095000	44648850	8940	8940	8940	8940	0
647	20241118	094900	44648850	8940	8930	8940	8930	1146
648	20241118	094800	34403800	8940	8940	8940	8930	67
649	20241118	094700	33804920	8940	8930	8940	8930	20
650	20241118	094600	33626180	8940	8940	8940	8940	59
651	20241118	094500	33098720	8940	8950	8950	8940	8
652	20241118	094400	33027170	8940	8940	8950	8940	33
653	20241118	094300	32731970	8930	8930	8930	8930	5
654	20241118	094200	32687320	8940	8930	8940	8930	6
655	20241118	094100	32633720	8930	8930	8940	8930	53
656	20241118	094000	32160410	8930	8940	8940	8930	50
657	20241118	093900	31713890	8930	8940	8950	8930	257
658	20241118	093800	29416890	8940	8920	8940	8920	66
659	20241118	093700	28827980	8920	8930	8930	8920	825
660	20241118	093600	21468900	8930	8920	8930	8920	47
661	20241118	093500	21049570	8920	8930	8930	8920	106
662	20241118	093400	20103050	8920	8920	8930	8920	27
663	20241118	093300	19862140	8930	8910	8930	8910	30
664	20241118	093200	19594610	8910	8920	8930	8910	22
665	20241118	093100	19398380	8920	8920	8930	8910	141
666	20241118	093000	18140720	8910	8920	8920	8900	36
667	20241118	092900	17820120	8920	8920	8920	8910	233
668	20241118	092800	15741890	8910	8910	8920	8910	63
669	20241118	092700	15180040	8910	8920	8920	8910	285
670	20241118	092600	12638100	8920	8920	8920	8920	12
671	20241118	092500	12531060	8920	8920	8920	8920	10
672	20241118	092400	12441860	8930	8930	8930	8920	87
673	20241118	092300	11665350	8940	8930	8940	8930	24
674	20241118	092200	11451000	8930	8930	8940	8930	45
675	20241118	092100	11049130	8920	8930	8930	8920	62
676	20241118	092000	10495580	8940	8940	8940	8930	10
677	20241118	091900	10406230	8930	8930	8930	8930	9
678	20241118	091800	10325860	8920	8920	8930	8920	46
679	20241118	091700	9915530	8920	8910	8940	8910	44
680	20241118	091600	9523320	8920	8920	8940	8910	391
681	20241118	091500	6035710	8930	8920	8930	8910	177
682	20241118	091400	4457290	8920	8920	8920	8920	259
683	20241118	091300	2147010	8920	8930	8930	8920	7
684	20241118	091200	2084520	8930	8920	8930	8920	37
685	20241118	091100	1754170	8910	8900	8910	8900	13
686	20241118	091000	1638400	8910	8910	8910	8910	11
687	20241118	090900	1540390	8910	8910	8910	8910	5
688	20241118	090800	1495840	8920	8920	8920	8920	2
689	20241118	090700	1478000	8920	8920	8920	8920	6
690	20241118	090600	1424480	8920	8910	8920	8890	86
691	20241118	090500	659240	8900	8910	8910	8900	9
692	20241118	090400	579100	8900	8900	8900	8900	0
693	20241118	090300	579100	8900	8900	8900	8900	5
694	20241118	090200	534600	8910	8910	8910	8910	10
695	20241118	090100	445500	8910	8910	8910	8910	15
696	20241118	090000	311850	8910	8910	8910	8910	35