KissMeData/217880/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203600	33151845	2125	2125	2125	2125	2209
3	20241118	203500	33151845	2125	2125	2125	2125	0
4	20241118	203400	33151845	2125	2125	2125	2125	0
5	20241118	203300	33151845	2125	2125	2125	2125	0
6	20241118	203200	33151845	2125	2125	2125	2125	0
7	20241118	203100	33151845	2125	2125	2125	2125	0
8	20241118	203000	33151845	2125	2125	2125	2125	0
9	20241118	202900	33151845	2125	2125	2125	2125	0
10	20241118	202800	33151845	2125	2125	2125	2125	0
11	20241118	202700	33151845	2125	2125	2125	2125	0
12	20241118	202600	33151845	2125	2125	2125	2125	0
13	20241118	202500	33151845	2125	2125	2125	2125	0
14	20241118	202400	33151845	2125	2125	2125	2125	0
15	20241118	202300	33151845	2125	2125	2125	2125	0
16	20241118	202200	33151845	2125	2125	2125	2125	0
17	20241118	202100	33151845	2125	2125	2125	2125	0
18	20241118	202000	33151845	2125	2125	2125	2125	0
19	20241118	201900	33151845	2125	2125	2125	2125	0
20	20241118	201800	33151845	2125	2125	2125	2125	0
21	20241118	201700	33151845	2125	2125	2125	2125	0
22	20241118	201600	33151845	2125	2125	2125	2125	0
23	20241118	201500	33151845	2125	2125	2125	2125	0
24	20241118	201400	33151845	2125	2125	2125	2125	0
25	20241118	201300	33151845	2125	2125	2125	2125	0
26	20241118	201200	33151845	2125	2125	2125	2125	0
27	20241118	201100	33151845	2125	2125	2125	2125	0
28	20241118	201000	33151845	2125	2125	2125	2125	0
29	20241118	200900	33151845	2125	2125	2125	2125	0
30	20241118	200800	33151845	2125	2125	2125	2125	0
31	20241118	200700	33151845	2125	2125	2125	2125	0
32	20241118	200600	33151845	2125	2125	2125	2125	2209
33	20241118	200500	33151845	2125	2125	2125	2125	0
34	20241118	200400	33151845	2125	2125	2125	2125	0
35	20241118	200300	33151845	2125	2125	2125	2125	0
36	20241118	200200	33151845	2125	2125	2125	2125	0
37	20241118	200100	33151845	2125	2125	2125	2125	0
38	20241118	200000	33151845	2125	2125	2125	2125	0
39	20241118	195900	33151845	2125	2125	2125	2125	0
40	20241118	195800	33151845	2125	2125	2125	2125	0
41	20241118	195700	33151845	2125	2125	2125	2125	0
42	20241118	195600	33151845	2125	2125	2125	2125	0
43	20241118	195500	33151845	2125	2125	2125	2125	0
44	20241118	195400	33151845	2125	2125	2125	2125	0
45	20241118	195300	33151845	2125	2125	2125	2125	0
46	20241118	195200	33151845	2125	2125	2125	2125	0
47	20241118	195100	33151845	2125	2125	2125	2125	0
48	20241118	195000	33151845	2125	2125	2125	2125	0
49	20241118	194900	33151845	2125	2125	2125	2125	0
50	20241118	194800	33151845	2125	2125	2125	2125	0
51	20241118	194700	33151845	2125	2125	2125	2125	0
52	20241118	194600	33151845	2125	2125	2125	2125	0
53	20241118	194500	33151845	2125	2125	2125	2125	0
54	20241118	194400	33151845	2125	2125	2125	2125	0
55	20241118	194300	33151845	2125	2125	2125	2125	0
56	20241118	194200	33151845	2125	2125	2125	2125	0
57	20241118	194100	33151845	2125	2125	2125	2125	0
58	20241118	194000	33151845	2125	2125	2125	2125	0
59	20241118	193900	33151845	2125	2125	2125	2125	0
60	20241118	193800	33151845	2125	2125	2125	2125	0
61	20241118	193700	33151845	2125	2125	2125	2125	0
62	20241118	193600	33151845	2125	2125	2125	2125	2209
63	20241118	193500	33151845	2125	2125	2125	2125	0
64	20241118	193400	33151845	2125	2125	2125	2125	0
65	20241118	193300	33151845	2125	2125	2125	2125	0
66	20241118	193200	33151845	2125	2125	2125	2125	0
67	20241118	193100	33151845	2125	2125	2125	2125	0
68	20241118	193000	33151845	2125	2125	2125	2125	0
69	20241118	192900	33151845	2125	2125	2125	2125	0
70	20241118	192800	33151845	2125	2125	2125	2125	0
71	20241118	192700	33151845	2125	2125	2125	2125	0
72	20241118	192600	33151845	2125	2125	2125	2125	0
73	20241118	192500	33151845	2125	2125	2125	2125	0
74	20241118	192400	33151845	2125	2125	2125	2125	0
75	20241118	192300	33151845	2125	2125	2125	2125	0
76	20241118	192200	33151845	2125	2125	2125	2125	0
77	20241118	192100	33151845	2125	2125	2125	2125	0
78	20241118	192000	33151845	2125	2125	2125	2125	0
79	20241118	191900	33151845	2125	2125	2125	2125	0
80	20241118	191800	33151845	2125	2125	2125	2125	0
81	20241118	191700	33151845	2125	2125	2125	2125	0
82	20241118	191600	33151845	2125	2125	2125	2125	0
83	20241118	191500	33151845	2125	2125	2125	2125	0
84	20241118	191400	33151845	2125	2125	2125	2125	0
85	20241118	191300	33151845	2125	2125	2125	2125	0
86	20241118	191200	33151845	2125	2125	2125	2125	0
87	20241118	191100	33151845	2125	2125	2125	2125	0
88	20241118	191000	33151845	2125	2125	2125	2125	0
89	20241118	190900	33151845	2125	2125	2125	2125	0
90	20241118	190800	33151845	2125	2125	2125	2125	0
91	20241118	190700	33151845	2125	2125	2125	2125	0
92	20241118	190600	33151845	2125	2125	2125	2125	2209
93	20241118	190500	33151845	2125	2125	2125	2125	0
94	20241118	190400	33151845	2125	2125	2125	2125	0
95	20241118	190300	33151845	2125	2125	2125	2125	0
96	20241118	190200	33151845	2125	2125	2125	2125	0
97	20241118	190100	33151845	2125	2125	2125	2125	0
98	20241118	190000	33151845	2125	2125	2125	2125	0
99	20241118	185900	33151845	2125	2125	2125	2125	0
100	20241118	185800	33151845	2125	2125	2125	2125	0
101	20241118	185700	33151845	2125	2125	2125	2125	0
102	20241118	185600	33151845	2125	2125	2125	2125	0
103	20241118	185500	33151845	2125	2125	2125	2125	0
104	20241118	185400	33151845	2125	2125	2125	2125	0
105	20241118	185300	33151845	2125	2125	2125	2125	0
106	20241118	185200	33151845	2125	2125	2125	2125	0
107	20241118	185100	33151845	2125	2125	2125	2125	0
108	20241118	185000	33151845	2125	2125	2125	2125	0
109	20241118	184900	33151845	2125	2125	2125	2125	0
110	20241118	184800	33151845	2125	2125	2125	2125	0
111	20241118	184700	33151845	2125	2125	2125	2125	0
112	20241118	184600	33151845	2125	2125	2125	2125	0
113	20241118	184500	33151845	2125	2125	2125	2125	0
114	20241118	184400	33151845	2125	2125	2125	2125	0
115	20241118	184300	33151845	2125	2125	2125	2125	0
116	20241118	184200	33151845	2125	2125	2125	2125	0
117	20241118	184100	33151845	2125	2125	2125	2125	0
118	20241118	184000	33151845	2125	2125	2125	2125	0
119	20241118	183900	33151845	2125	2125	2125	2125	0
120	20241118	183800	33151845	2125	2125	2125	2125	0
121	20241118	183700	33151845	2125	2125	2125	2125	0
122	20241118	183600	33151845	2125	2125	2125	2125	2209
123	20241118	183500	33151845	2125	2125	2125	2125	0
124	20241118	183400	33151845	2125	2125	2125	2125	0
125	20241118	183300	33151845	2125	2125	2125	2125	0
126	20241118	183200	33151845	2125	2125	2125	2125	0
127	20241118	183100	33151845	2125	2125	2125	2125	0
128	20241118	183000	33151845	2125	2125	2125	2125	0
129	20241118	182900	33151845	2125	2125	2125	2125	0
130	20241118	182800	33151845	2125	2125	2125	2125	0
131	20241118	182700	33151845	2125	2125	2125	2125	0
132	20241118	182600	33151845	2125	2125	2125	2125	0
133	20241118	182500	33151845	2125	2125	2125	2125	0
134	20241118	182400	33151845	2125	2125	2125	2125	0
135	20241118	182300	33151845	2125	2125	2125	2125	0
136	20241118	182200	33151845	2125	2125	2125	2125	0
137	20241118	182100	33151845	2125	2125	2125	2125	0
138	20241118	182000	33151845	2125	2125	2125	2125	0
139	20241118	181900	33151845	2125	2125	2125	2125	0
140	20241118	181800	33151845	2125	2125	2125	2125	0
141	20241118	181700	33151845	2125	2125	2125	2125	0
142	20241118	181600	33151845	2125	2125	2125	2125	0
143	20241118	181500	33151845	2125	2125	2125	2125	0
144	20241118	181400	33151845	2125	2125	2125	2125	0
145	20241118	181300	33151845	2125	2125	2125	2125	0
146	20241118	181200	33151845	2125	2125	2125	2125	0
147	20241118	181100	33151845	2125	2125	2125	2125	0
148	20241118	181000	33151845	2125	2125	2125	2125	0
149	20241118	180900	33151845	2125	2125	2125	2125	0
150	20241118	180800	33151845	2125	2125	2125	2125	0
151	20241118	180700	33151845	2125	2125	2125	2125	0
152	20241118	180600	33151845	2125	2125	2125	2125	2209
153	20241118	180500	33151845	2125	2125	2125	2125	0
154	20241118	180400	33151845	2125	2125	2125	2125	0
155	20241118	180300	33151845	2125	2125	2125	2125	0
156	20241118	180200	33151845	2125	2125	2125	2125	0
157	20241118	180100	33151845	2125	2125	2125	2125	0
158	20241118	180000	33151845	2125	2125	2125	2125	0
159	20241118	175900	33151845	2125	2125	2125	2125	0
160	20241118	175800	33151845	2125	2125	2125	2125	0
161	20241118	175700	33151845	2125	2125	2125	2125	0
162	20241118	175600	33151845	2125	2125	2125	2125	0
163	20241118	175500	33151845	2125	2125	2125	2125	0
164	20241118	175400	33151845	2125	2125	2125	2125	0
165	20241118	175300	33151845	2125	2125	2125	2125	0
166	20241118	175200	33151845	2125	2125	2125	2125	0
167	20241118	175100	33151845	2125	2125	2125	2125	0
168	20241118	175000	33151845	2125	2125	2125	2125	0
169	20241118	174900	33151845	2125	2125	2125	2125	0
170	20241118	174800	33151845	2125	2125	2125	2125	0
171	20241118	174700	33151845	2125	2125	2125	2125	0
172	20241118	174600	33151845	2125	2125	2125	2125	0
173	20241118	174500	33151845	2125	2125	2125	2125	0
174	20241118	174400	33151845	2125	2125	2125	2125	0
175	20241118	174300	33151845	2125	2125	2125	2125	0
176	20241118	174200	33151845	2125	2125	2125	2125	0
177	20241118	174100	33151845	2125	2125	2125	2125	0
178	20241118	174000	33151845	2125	2125	2125	2125	0
179	20241118	173900	33151845	2125	2125	2125	2125	0
180	20241118	173800	33151845	2125	2125	2125	2125	0
181	20241118	173700	33151845	2125	2125	2125	2125	0
182	20241118	173600	33151845	2125	2125	2125	2125	2209
183	20241118	173500	33151845	2125	2125	2125	2125	0
184	20241118	173400	33151845	2125	2125	2125	2125	0
185	20241118	173300	33151845	2125	2125	2125	2125	0
186	20241118	173200	33151845	2125	2125	2125	2125	0
187	20241118	173100	33151845	2125	2125	2125	2125	0
188	20241118	173000	33151845	2125	2125	2125	2125	0
189	20241118	172900	33151845	2125	2125	2125	2125	0
190	20241118	172800	33151845	2125	2125	2125	2125	0
191	20241118	172700	33151845	2125	2125	2125	2125	0
192	20241118	172600	33151845	2125	2125	2125	2125	0
193	20241118	172500	33151845	2125	2125	2125	2125	0
194	20241118	172400	33151845	2125	2125	2125	2125	0
195	20241118	172300	33151845	2125	2125	2125	2125	0
196	20241118	172200	33151845	2125	2125	2125	2125	0
197	20241118	172100	33151845	2125	2125	2125	2125	0
198	20241118	172000	33151845	2125	2125	2125	2125	0
199	20241118	171900	33151845	2125	2125	2125	2125	0
200	20241118	171800	33151845	2125	2125	2125	2125	0
201	20241118	171700	33151845	2125	2125	2125	2125	0
202	20241118	171600	33151845	2125	2125	2125	2125	0
203	20241118	171500	33151845	2125	2125	2125	2125	0
204	20241118	171400	33151845	2125	2125	2125	2125	0
205	20241118	171300	33151845	2125	2125	2125	2125	0
206	20241118	171200	33151845	2125	2125	2125	2125	0
207	20241118	171100	33151845	2125	2125	2125	2125	0
208	20241118	171000	33151845	2125	2125	2125	2125	0
209	20241118	170900	33151845	2125	2125	2125	2125	0
210	20241118	170800	33151845	2125	2125	2125	2125	0
211	20241118	170700	33151845	2125	2125	2125	2125	0
212	20241118	170600	33151845	2125	2125	2125	2125	2209
213	20241118	170500	33151845	2125	2125	2125	2125	0
214	20241118	170400	33151845	2125	2125	2125	2125	0
215	20241118	170300	33151845	2125	2125	2125	2125	0
216	20241118	170200	33151845	2125	2125	2125	2125	0
217	20241118	170100	33151845	2125	2125	2125	2125	0
218	20241118	170000	33151845	2125	2125	2125	2125	0
219	20241118	165900	33151845	2125	2125	2125	2125	0
220	20241118	165800	33151845	2125	2125	2125	2125	0
221	20241118	165700	33151845	2125	2125	2125	2125	0
222	20241118	165600	33151845	2125	2125	2125	2125	0
223	20241118	165500	33151845	2125	2125	2125	2125	0
224	20241118	165400	33151845	2125	2125	2125	2125	0
225	20241118	165300	33151845	2125	2125	2125	2125	0
226	20241118	165200	33151845	2125	2125	2125	2125	0
227	20241118	165100	33151845	2125	2125	2125	2125	0
228	20241118	165000	33151845	2125	2125	2125	2125	0
229	20241118	164900	33151845	2125	2125	2125	2125	0
230	20241118	164800	33151845	2125	2125	2125	2125	0
231	20241118	164700	33151845	2125	2125	2125	2125	0
232	20241118	164600	33151845	2125	2125	2125	2125	0
233	20241118	164500	33151845	2125	2125	2125	2125	0
234	20241118	164400	33151845	2125	2125	2125	2125	0
235	20241118	164300	33151845	2125	2125	2125	2125	0
236	20241118	164200	33151845	2125	2125	2125	2125	0
237	20241118	164100	33151845	2125	2125	2125	2125	0
238	20241118	164000	33151845	2125	2125	2125	2125	0
239	20241118	163900	33151845	2125	2125	2125	2125	0
240	20241118	163800	33151845	2125	2125	2125	2125	0
241	20241118	163700	33151845	2125	2125	2125	2125	0
242	20241118	163600	33151845	2125	2125	2125	2125	2209
243	20241118	163500	33151845	2125	2125	2125	2125	0
244	20241118	163400	33151845	2125	2125	2125	2125	0
245	20241118	163300	33151845	2125	2125	2125	2125	0
246	20241118	163200	33151845	2125	2125	2125	2125	0
247	20241118	163100	33151845	2125	2125	2125	2125	0
248	20241118	163000	33151845	2125	2125	2125	2125	0
249	20241118	162900	33151845	2125	2125	2125	2125	0
250	20241118	162800	33151845	2125	2125	2125	2125	0
251	20241118	162700	33151845	2125	2125	2125	2125	0
252	20241118	162600	33151845	2125	2125	2125	2125	0
253	20241118	162500	33151845	2125	2125	2125	2125	0
254	20241118	162400	33151845	2125	2125	2125	2125	0
255	20241118	162300	33151845	2125	2125	2125	2125	0
256	20241118	162200	33151845	2125	2125	2125	2125	0
257	20241118	162100	33151845	2125	2125	2125	2125	0
258	20241118	162000	33151845	2125	2125	2125	2125	0
259	20241118	161900	33151845	2125	2125	2125	2125	0
260	20241118	161800	33151845	2125	2125	2125	2125	0
261	20241118	161700	33151845	2125	2125	2125	2125	0
262	20241118	161600	33151845	2125	2125	2125	2125	0
263	20241118	161500	33151845	2125	2125	2125	2125	0
264	20241118	161400	33151845	2125	2125	2125	2125	0
265	20241118	161300	33151845	2125	2125	2125	2125	0
266	20241118	161200	33151845	2125	2125	2125	2125	0
267	20241118	161100	33151845	2125	2125	2125	2125	0
268	20241118	161000	33151845	2125	2125	2125	2125	0
269	20241118	160900	33151845	2125	2125	2125	2125	0
270	20241118	160800	33151845	2125	2125	2125	2125	0
271	20241118	160700	33151845	2125	2125	2125	2125	0
272	20241118	160600	33151845	2125	2125	2125	2125	2209
273	20241118	160500	33151845	2125	2125	2125	2125	0
274	20241118	160400	33151845	2125	2125	2125	2125	0
275	20241118	160300	33151845	2125	2125	2125	2125	0
276	20241118	160200	33151845	2125	2125	2125	2125	0
277	20241118	160100	33151845	2125	2125	2125	2125	0
278	20241118	160000	33151845	2125	2125	2125	2125	0
279	20241118	155900	33151845	2125	2125	2125	2125	0
280	20241118	155800	33151845	2125	2125	2125	2125	0
281	20241118	155700	33151845	2125	2125	2125	2125	0
282	20241118	155600	33151845	2125	2125	2125	2125	0
283	20241118	155500	33151845	2125	2125	2125	2125	0
284	20241118	155400	33151845	2125	2125	2125	2125	0
285	20241118	155300	33151845	2125	2125	2125	2125	0
286	20241118	155200	33151845	2125	2125	2125	2125	0
287	20241118	155100	33151845	2125	2125	2125	2125	0
288	20241118	155000	33151845	2125	2125	2125	2125	0
289	20241118	154900	33151845	2125	2125	2125	2125	0
290	20241118	154800	33151845	2125	2125	2125	2125	0
291	20241118	154700	33151845	2125	2125	2125	2125	0
292	20241118	154600	33151845	2125	2125	2125	2125	0
293	20241118	154500	33151845	2125	2125	2125	2125	0
294	20241118	154400	33151845	2125	2125	2125	2125	0
295	20241118	154300	33151845	2125	2125	2125	2125	0
296	20241118	154200	33151845	2125	2125	2125	2125	0
297	20241118	154100	33151845	2125	2125	2125	2125	0
298	20241118	154000	33151845	2125	2125	2125	2125	0
299	20241118	153900	33151845	2125	2125	2125	2125	0
300	20241118	153800	33151845	2125	2125	2125	2125	0
301	20241118	153700	33151845	2125	2125	2125	2125	0
302	20241118	153600	33151845	2125	2125	2125	2125	2209
303	20241118	153500	33151845	2125	2125	2125	2125	0
304	20241118	153400	33151845	2125	2125	2125	2125	0
305	20241118	153300	33151845	2125	2125	2125	2125	0
306	20241118	153200	33151845	2125	2125	2125	2125	0
307	20241118	153100	33151845	2125	2125	2125	2125	0
308	20241118	153000	33151845	2125	2125	2125	2125	2209
309	20241118	152900	28457720	2120	2120	2120	2120	0
310	20241118	152800	28457720	2120	2120	2120	2120	0
311	20241118	152700	28457720	2120	2120	2120	2120	0
312	20241118	152600	28457720	2120	2120	2120	2120	0
313	20241118	152500	28457720	2120	2120	2120	2120	0
314	20241118	152400	28457720	2120	2120	2120	2120	0
315	20241118	152300	28457720	2120	2120	2120	2120	0
316	20241118	152200	28457720	2120	2120	2120	2120	0
317	20241118	152100	28457720	2120	2120	2120	2120	0
318	20241118	152000	28457720	2120	2120	2120	2120	0
319	20241118	151900	28457720	2120	2120	2120	2120	0
320	20241118	151800	28457720	2120	2120	2120	2120	150
321	20241118	151700	28139720	2125	2125	2125	2125	0
322	20241118	151600	28139720	2125	2125	2125	2125	0
323	20241118	151500	28139720	2125	2125	2125	2125	0
324	20241118	151400	28139720	2125	2125	2125	2125	0
325	20241118	151300	28139720	2125	2125	2125	2125	0
326	20241118	151200	28139720	2125	2125	2125	2125	0
327	20241118	151100	28139720	2125	2125	2125	2125	0
328	20241118	151000	28139720	2125	2125	2125	2125	0
329	20241118	150900	28139720	2125	2125	2125	2125	0
330	20241118	150800	28139720	2125	2125	2125	2125	0
331	20241118	150700	28139720	2125	2125	2125	2125	0
332	20241118	150600	28139720	2125	2125	2125	2125	0
333	20241118	150500	28139720	2125	2125	2125	2125	0
334	20241118	150400	28139720	2125	2125	2125	2125	0
335	20241118	150300	28139720	2125	2125	2125	2125	0
336	20241118	150200	28139720	2125	2125	2125	2125	0
337	20241118	150100	28139720	2125	2125	2125	2125	0
338	20241118	150000	28139720	2125	2125	2125	2125	0
339	20241118	145900	28139720	2125	2125	2125	2125	0
340	20241118	145800	28139720	2125	2125	2125	2125	0
341	20241118	145700	28139720	2125	2125	2125	2125	0
342	20241118	145600	28139720	2125	2125	2125	2125	0
343	20241118	145500	28139720	2125	2125	2125	2125	0
344	20241118	145400	28139720	2125	2125	2125	2125	0
345	20241118	145300	28139720	2125	2125	2125	2125	0
346	20241118	145200	28139720	2125	2105	2125	2105	500
347	20241118	145100	27083510	2105	2105	2105	2105	0
348	20241118	145000	27083510	2105	2105	2105	2105	0
349	20241118	144900	27083510	2105	2105	2105	2105	0
350	20241118	144800	27083510	2105	2105	2105	2105	0
351	20241118	144700	27083510	2105	2105	2105	2105	0
352	20241118	144600	27083510	2105	2105	2105	2105	0
353	20241118	144500	27083510	2105	2105	2105	2105	0
354	20241118	144400	27083510	2105	2105	2105	2105	0
355	20241118	144300	27083510	2105	2105	2105	2105	0
356	20241118	144200	27083510	2105	2105	2105	2105	0
357	20241118	144100	27083510	2105	2105	2105	2105	0
358	20241118	144000	27083510	2105	2105	2105	2105	0
359	20241118	143900	27083510	2105	2105	2105	2105	0
360	20241118	143800	27083510	2105	2105	2105	2105	0
361	20241118	143700	27083510	2105	2105	2105	2105	0
362	20241118	143600	27083510	2105	2105	2105	2105	0
363	20241118	143500	27083510	2105	2105	2105	2105	0
364	20241118	143400	27083510	2105	2105	2105	2105	0
365	20241118	143300	27083510	2105	2105	2105	2105	0
366	20241118	143200	27083510	2105	2105	2105	2105	0
367	20241118	143100	27083510	2105	2105	2105	2105	0
368	20241118	143000	27083510	2105	2105	2105	2105	0
369	20241118	142900	27083510	2105	2105	2105	2105	0
370	20241118	142800	27083510	2105	2105	2105	2105	0
371	20241118	142700	27083510	2105	2105	2105	2105	0
372	20241118	142600	27083510	2105	2105	2105	2105	0
373	20241118	142500	27083510	2105	2105	2105	2105	0
374	20241118	142400	27083510	2105	2105	2105	2105	0
375	20241118	142300	27083510	2105	2105	2105	2105	0
376	20241118	142200	27083510	2105	2105	2105	2105	0
377	20241118	142100	27083510	2105	2105	2105	2105	0
378	20241118	142000	27083510	2105	2105	2105	2105	0
379	20241118	141900	27083510	2105	2105	2105	2105	0
380	20241118	141800	27083510	2105	2105	2105	2105	0
381	20241118	141700	27083510	2105	2105	2105	2105	0
382	20241118	141600	27083510	2105	2105	2105	2105	0
383	20241118	141500	27083510	2105	2105	2105	2105	0
384	20241118	141400	27083510	2105	2105	2105	2105	0
385	20241118	141300	27083510	2105	2105	2105	2105	0
386	20241118	141200	27083510	2105	2105	2105	2105	0
387	20241118	141100	27083510	2105	2105	2105	2105	0
388	20241118	141000	27083510	2105	2105	2105	2105	0
389	20241118	140900	27083510	2105	2105	2105	2105	0
390	20241118	140800	27083510	2105	2105	2105	2105	0
391	20241118	140700	27083510	2105	2105	2105	2105	0
392	20241118	140600	27083510	2105	2105	2105	2105	0
393	20241118	140500	27083510	2105	2105	2105	2105	0
394	20241118	140400	27083510	2105	2105	2105	2105	0
395	20241118	140300	27083510	2105	2105	2105	2105	0
396	20241118	140200	27083510	2105	2105	2105	2105	0
397	20241118	140100	27083510	2105	2105	2105	2105	0
398	20241118	140000	27083510	2105	2105	2105	2105	0
399	20241118	135900	27083510	2105	2105	2105	2105	0
400	20241118	135800	27083510	2105	2105	2105	2105	0
401	20241118	135700	27083510	2105	2105	2105	2105	0
402	20241118	135600	27083510	2105	2105	2105	2105	10
403	20241118	135500	27062460	2105	2105	2105	2105	0
404	20241118	135400	27062460	2105	2105	2105	2105	0
405	20241118	135300	27062460	2105	2105	2105	2105	0
406	20241118	135200	27062460	2105	2105	2105	2105	0
407	20241118	135100	27062460	2105	2105	2105	2105	0
408	20241118	135000	27062460	2105	2105	2105	2105	0
409	20241118	134900	27062460	2105	2105	2105	2105	0
410	20241118	134800	27062460	2105	2105	2105	2105	0
411	20241118	134700	27062460	2105	2105	2105	2105	0
412	20241118	134600	27062460	2105	2105	2105	2105	0
413	20241118	134500	27062460	2105	2105	2105	2105	0
414	20241118	134400	27062460	2105	2105	2105	2105	0
415	20241118	134300	27062460	2105	2105	2105	2105	0
416	20241118	134200	27062460	2105	2105	2105	2105	0
417	20241118	134100	27062460	2105	2105	2105	2105	49
418	20241118	134000	26959315	2105	2105	2105	2105	0
419	20241118	133900	26959315	2105	2105	2105	2105	0
420	20241118	133800	26959315	2105	2105	2105	2105	0
421	20241118	133700	26959315	2105	2105	2105	2105	0
422	20241118	133600	26959315	2105	2105	2105	2105	0
423	20241118	133500	26959315	2105	2105	2105	2105	0
424	20241118	133400	26959315	2105	2105	2105	2105	0
425	20241118	133300	26959315	2105	2105	2105	2105	0
426	20241118	133200	26959315	2105	2105	2105	2105	0
427	20241118	133100	26959315	2105	2105	2105	2105	0
428	20241118	133000	26959315	2105	2105	2105	2105	0
429	20241118	132900	26959315	2105	2105	2105	2105	0
430	20241118	132800	26959315	2105	2105	2105	2105	0
431	20241118	132700	26959315	2105	2105	2105	2105	0
432	20241118	132600	26959315	2105	2105	2105	2105	1
433	20241118	132500	26957210	2095	2095	2095	2095	0
434	20241118	132400	26957210	2095	2095	2095	2095	0
435	20241118	132300	26957210	2095	2095	2095	2095	0
436	20241118	132200	26957210	2095	2095	2095	2095	0
437	20241118	132100	26957210	2095	2095	2095	2095	20
438	20241118	132000	26915310	2090	2090	2090	2090	0
439	20241118	131900	26915310	2090	2090	2090	2090	0
440	20241118	131800	26915310	2090	2090	2090	2090	0
441	20241118	131700	26915310	2090	2090	2090	2090	0
442	20241118	131600	26915310	2090	2090	2090	2090	0
443	20241118	131500	26915310	2090	2090	2090	2090	0
444	20241118	131400	26915310	2090	2090	2090	2090	0
445	20241118	131300	26915310	2090	2090	2090	2090	0
446	20241118	131200	26915310	2090	2090	2090	2090	0
447	20241118	131100	26915310	2090	2090	2090	2090	0
448	20241118	131000	26915310	2090	2090	2090	2090	0
449	20241118	130900	26915310	2090	2090	2090	2090	0
450	20241118	130800	26915310	2090	2090	2090	2090	0
451	20241118	130700	26915310	2090	2090	2090	2090	0
452	20241118	130600	26915310	2090	2090	2090	2090	0
453	20241118	130500	26915310	2090	2090	2090	2090	0
454	20241118	130400	26915310	2090	2090	2090	2090	0
455	20241118	130300	26915310	2090	2090	2090	2090	0
456	20241118	130200	26915310	2090	2090	2090	2090	0
457	20241118	130100	26915310	2090	2090	2090	2090	0
458	20241118	130000	26915310	2090	2090	2090	2090	0
459	20241118	125900	26915310	2090	2090	2090	2090	0
460	20241118	125800	26915310	2090	2090	2090	2090	0
461	20241118	125700	26915310	2090	2090	2090	2090	0
462	20241118	125600	26915310	2090	2090	2090	2090	0
463	20241118	125500	26915310	2090	2090	2090	2090	0
464	20241118	125400	26915310	2090	2090	2090	2090	90
465	20241118	125300	26727210	2090	2090	2090	2090	910
466	20241118	125200	24825310	2080	2080	2080	2080	0
467	20241118	125100	24825310	2080	2080	2080	2080	0
468	20241118	125000	24825310	2080	2080	2080	2080	0
469	20241118	124900	24825310	2080	2080	2080	2080	0
470	20241118	124800	24825310	2080	2080	2080	2080	0
471	20241118	124700	24825310	2080	2080	2080	2080	0
472	20241118	124600	24825310	2080	2080	2080	2080	0
473	20241118	124500	24825310	2080	2080	2080	2080	0
474	20241118	124400	24825310	2080	2080	2080	2080	0
475	20241118	124300	24825310	2080	2080	2080	2080	0
476	20241118	124200	24825310	2080	2080	2080	2080	0
477	20241118	124100	24825310	2080	2080	2080	2080	415
478	20241118	124000	23962110	2080	2080	2080	2080	0
479	20241118	123900	23962110	2080	2080	2080	2080	0
480	20241118	123800	23962110	2080	2080	2080	2080	0
481	20241118	123700	23962110	2080	2080	2080	2080	0
482	20241118	123600	23962110	2080	2080	2080	2080	0
483	20241118	123500	23962110	2080	2080	2080	2080	0
484	20241118	123400	23962110	2080	2080	2080	2080	0
485	20241118	123300	23962110	2080	2080	2080	2080	185
486	20241118	123200	23577310	2090	2090	2090	2090	0
487	20241118	123100	23577310	2090	2090	2090	2090	0
488	20241118	123000	23577310	2090	2090	2090	2090	0
489	20241118	122900	23577310	2090	2090	2090	2090	50
490	20241118	122800	23472810	2090	2090	2090	2090	0
491	20241118	122700	23472810	2090	2090	2090	2090	0
492	20241118	122600	23472810	2090	2090	2090	2090	0
493	20241118	122500	23472810	2090	2090	2090	2090	0
494	20241118	122400	23472810	2090	2090	2090	2090	0
495	20241118	122300	23472810	2090	2090	2090	2090	0
496	20241118	122200	23472810	2090	2090	2090	2090	0
497	20241118	122100	23472810	2090	2090	2090	2090	0
498	20241118	122000	23472810	2090	2090	2090	2090	0
499	20241118	121900	23472810	2090	2090	2090	2090	0
500	20241118	121800	23472810	2090	2090	2090	2090	0
501	20241118	121700	23472810	2090	2090	2090	2090	35
502	20241118	121600	23399660	2090	2090	2090	2090	0
503	20241118	121500	23399660	2090	2090	2090	2090	0
504	20241118	121400	23399660	2090	2090	2090	2090	0
505	20241118	121300	23399660	2090	2090	2090	2090	0
506	20241118	121200	23399660	2090	2090	2090	2090	0
507	20241118	121100	23399660	2090	2090	2090	2090	0
508	20241118	121000	23399660	2090	2090	2090	2090	0
509	20241118	120900	23399660	2090	2090	2090	2090	0
510	20241118	120800	23399660	2090	2090	2090	2090	0
511	20241118	120700	23399660	2090	2090	2090	2090	0
512	20241118	120600	23399660	2090	2090	2090	2090	0
513	20241118	120500	23399660	2090	2090	2090	2090	0
514	20241118	120400	23399660	2090	2090	2090	2090	0
515	20241118	120300	23399660	2090	2090	2090	2090	0
516	20241118	120200	23399660	2090	2090	2090	2090	0
517	20241118	120100	23399660	2090	2090	2090	2090	0
518	20241118	120000	23399660	2090	2090	2090	2090	0
519	20241118	115900	23399660	2090	2090	2090	2090	0
520	20241118	115800	23399660	2090	2090	2090	2090	0
521	20241118	115700	23399660	2090	2090	2090	2090	0
522	20241118	115600	23399660	2090	2090	2090	2090	0
523	20241118	115500	23399660	2090	2090	2090	2090	0
524	20241118	115400	23399660	2090	2085	2090	2085	21
525	20241118	115300	23355855	2085	2085	2085	2085	0
526	20241118	115200	23355855	2085	2085	2085	2085	0
527	20241118	115100	23355855	2085	2085	2085	2085	0
528	20241118	115000	23355855	2085	2085	2085	2085	0
529	20241118	114900	23355855	2085	2085	2085	2085	0
530	20241118	114800	23355855	2085	2085	2085	2085	0
531	20241118	114700	23355855	2085	2085	2085	2085	0
532	20241118	114600	23355855	2085	2085	2085	2085	0
533	20241118	114500	23355855	2085	2085	2085	2085	0
534	20241118	114400	23355855	2085	2085	2085	2085	0
535	20241118	114300	23355855	2085	2085	2085	2085	0
536	20241118	114200	23355855	2085	2085	2085	2085	0
537	20241118	114100	23355855	2085	2085	2085	2085	0
538	20241118	114000	23355855	2085	2085	2085	2085	10
539	20241118	113900	23335005	2095	2095	2095	2095	0
540	20241118	113800	23335005	2095	2095	2095	2095	0
541	20241118	113700	23335005	2095	2095	2095	2095	0
542	20241118	113600	23335005	2095	2095	2095	2095	0
543	20241118	113500	23335005	2095	2095	2095	2095	0
544	20241118	113400	23335005	2095	2095	2095	2095	0
545	20241118	113300	23335005	2095	2095	2095	2095	0
546	20241118	113200	23335005	2095	2095	2095	2095	0
547	20241118	113100	23335005	2095	2095	2095	2095	0
548	20241118	113000	23335005	2095	2095	2095	2095	0
549	20241118	112900	23335005	2095	2095	2095	2095	0
550	20241118	112800	23335005	2095	2095	2095	2095	0
551	20241118	112700	23335005	2095	2095	2095	2095	0
552	20241118	112600	23335005	2095	2095	2095	2095	0
553	20241118	112500	23335005	2095	2095	2095	2095	0
554	20241118	112400	23335005	2095	2095	2095	2095	0
555	20241118	112300	23335005	2095	2095	2095	2095	0
556	20241118	112200	23335005	2095	2095	2095	2095	0
557	20241118	112100	23335005	2095	2095	2095	2095	0
558	20241118	112000	23335005	2095	2095	2095	2095	0
559	20241118	111900	23335005	2095	2095	2095	2095	0
560	20241118	111800	23335005	2095	2095	2095	2095	0
561	20241118	111700	23335005	2095	2095	2095	2095	0
562	20241118	111600	23335005	2095	2095	2095	2095	0
563	20241118	111500	23335005	2095	2095	2095	2095	0
564	20241118	111400	23335005	2095	2095	2095	2095	0
565	20241118	111300	23335005	2095	2095	2095	2095	0
566	20241118	111200	23335005	2095	2095	2095	2095	0
567	20241118	111100	23335005	2095	2095	2095	2095	0
568	20241118	111000	23335005	2095	2095	2095	2095	0
569	20241118	110900	23335005	2095	2095	2095	2095	0
570	20241118	110800	23335005	2095	2095	2095	2095	0
571	20241118	110700	23335005	2095	2095	2095	2095	0
572	20241118	110600	23335005	2095	2095	2095	2095	0
573	20241118	110500	23335005	2095	2095	2095	2095	0
574	20241118	110400	23335005	2095	2095	2095	2095	0
575	20241118	110300	23335005	2095	2095	2095	2095	0
576	20241118	110200	23335005	2095	2095	2095	2095	0
577	20241118	110100	23335005	2095	2095	2095	2095	0
578	20241118	110000	23335005	2095	2095	2095	2095	0
579	20241118	105900	23335005	2095	2095	2095	2095	0
580	20241118	105800	23335005	2095	2095	2095	2095	0
581	20241118	105700	23335005	2095	2095	2095	2095	5
582	20241118	105600	23324530	2050	2050	2050	2050	0
583	20241118	105500	23324530	2050	2050	2050	2050	0
584	20241118	105400	23324530	2050	2055	2055	2050	499
585	20241118	105300	22301080	2050	2050	2050	2050	0
586	20241118	105200	22301080	2050	2050	2050	2050	0
587	20241118	105100	22301080	2050	2050	2050	2050	0
588	20241118	105000	22301080	2050	2050	2050	2050	0
589	20241118	104900	22301080	2050	2050	2050	2050	0
590	20241118	104800	22301080	2050	2050	2050	2050	0
591	20241118	104700	22301080	2050	2050	2050	2050	0
592	20241118	104600	22301080	2050	2050	2050	2050	0
593	20241118	104500	22301080	2050	2050	2050	2050	0
594	20241118	104400	22301080	2050	2050	2050	2050	0
595	20241118	104300	22301080	2050	2050	2050	2050	0
596	20241118	104200	22301080	2050	2050	2050	2050	0
597	20241118	104100	22301080	2050	2050	2050	2050	0
598	20241118	104000	22301080	2050	2050	2050	2050	0
599	20241118	103900	22301080	2050	2050	2050	2050	0
600	20241118	103800	22301080	2050	2050	2050	2050	0
601	20241118	103700	22301080	2050	2050	2050	2050	0
602	20241118	103600	22301080	2050	2050	2050	2050	0
603	20241118	103500	22301080	2050	2050	2050	2050	0
604	20241118	103400	22301080	2050	2050	2050	2050	0
605	20241118	103300	22301080	2050	2050	2050	2050	0
606	20241118	103200	22301080	2050	2050	2050	2050	0
607	20241118	103100	22301080	2050	2050	2050	2050	0
608	20241118	103000	22301080	2050	2050	2050	2050	0
609	20241118	102900	22301080	2050	2050	2050	2050	0
610	20241118	102800	22301080	2050	2050	2050	2050	0
611	20241118	102700	22301080	2050	2050	2050	2050	0
612	20241118	102600	22301080	2050	2050	2050	2050	0
613	20241118	102500	22301080	2050	2050	2050	2050	120
614	20241118	102400	22055080	2050	2050	2050	2050	280
615	20241118	102300	21481080	2125	2125	2125	2125	0
616	20241118	102200	21481080	2125	2125	2125	2125	0
617	20241118	102100	21481080	2125	2125	2125	2125	0
618	20241118	102000	21481080	2125	2125	2125	2125	0
619	20241118	101900	21481080	2125	2050	2125	2050	160
620	20241118	101800	21153005	2050	2050	2050	2050	241
621	20241118	101700	20658955	2130	2130	2130	2130	0
622	20241118	101600	20658955	2130	2130	2130	2130	0
623	20241118	101500	20658955	2130	2130	2130	2130	0
624	20241118	101400	20658955	2130	2130	2130	2130	0
625	20241118	101300	20658955	2130	2130	2130	2130	0
626	20241118	101200	20658955	2130	2130	2130	2130	24
627	20241118	101100	20607835	2130	2130	2130	2130	0
628	20241118	101000	20607835	2130	2050	2130	2050	5
629	20241118	100900	20597505	2050	2050	2050	2050	0
630	20241118	100800	20597505	2050	2050	2050	2050	0
631	20241118	100700	20597505	2050	2050	2050	2050	0
632	20241118	100600	20597505	2050	2050	2050	2050	0
633	20241118	100500	20597505	2050	2050	2050	2050	0
634	20241118	100400	20597505	2050	2050	2050	2050	0
635	20241118	100300	20597505	2050	2050	2050	2050	0
636	20241118	100200	20597505	2050	2050	2050	2050	0
637	20241118	100100	20597505	2050	2050	2050	2050	0
638	20241118	100000	20597505	2050	2050	2050	2050	0
639	20241118	095900	20597505	2050	2050	2050	2050	300
640	20241118	095800	19982505	2050	2050	2050	2050	0
641	20241118	095700	19982505	2050	2050	2050	2050	0
642	20241118	095600	19982505	2050	2050	2050	2050	0
643	20241118	095500	19982505	2050	2050	2050	2050	0
644	20241118	095400	19982505	2050	2050	2050	2050	0
645	20241118	095300	19982505	2050	2050	2050	2050	0
646	20241118	095200	19982505	2050	2050	2050	2050	0
647	20241118	095100	19982505	2050	2050	2050	2050	254
648	20241118	095000	19461805	2050	2050	2050	2050	343
649	20241118	094900	18758655	2050	2050	2050	2050	0
650	20241118	094800	18758655	2050	2055	2055	2050	1218
651	20241118	094700	16261595	2035	2035	2035	2035	0
652	20241118	094600	16261595	2035	2035	2035	2035	0
653	20241118	094500	16261595	2035	2035	2035	2035	0
654	20241118	094400	16261595	2035	2035	2035	2035	0
655	20241118	094300	16261595	2035	2035	2035	2035	0
656	20241118	094200	16261595	2035	2035	2035	2035	0
657	20241118	094100	16261595	2035	2035	2035	2035	0
658	20241118	094000	16261595	2035	2035	2035	2035	0
659	20241118	093900	16261595	2035	2035	2035	2035	0
660	20241118	093800	16261595	2035	2035	2035	2035	0
661	20241118	093700	16261595	2035	2035	2035	2035	0
662	20241118	093600	16261595	2035	2035	2035	2035	0
663	20241118	093500	16261595	2035	2035	2035	2035	0
664	20241118	093400	16261595	2035	2035	2035	2035	0
665	20241118	093300	16261595	2035	2035	2035	2035	0
666	20241118	093200	16261595	2035	2035	2035	2035	0
667	20241118	093100	16261595	2035	2035	2035	2035	0
668	20241118	093000	16261595	2035	2035	2035	2035	0
669	20241118	092900	16261595	2035	2035	2035	2035	0
670	20241118	092800	16261595	2035	2035	2035	2035	0
671	20241118	092700	16261595	2035	2035	2035	2035	0
672	20241118	092600	16261595	2035	2035	2035	2035	0
673	20241118	092500	16261595	2035	2035	2035	2035	0
674	20241118	092400	16261595	2035	2035	2035	2035	0
675	20241118	092300	16261595	2035	2035	2035	2035	33
676	20241118	092200	16194440	2035	2035	2035	2035	34
677	20241118	092100	16125250	2030	2030	2030	2030	0
678	20241118	092000	16125250	2030	2030	2030	2030	0
679	20241118	091900	16125250	2030	2030	2030	2030	0
680	20241118	091800	16125250	2030	2030	2030	2030	2
681	20241118	091700	16121190	2090	2030	2090	2030	135
682	20241118	091600	15841650	2030	2030	2030	2030	0
683	20241118	091500	15841650	2030	2030	2030	2030	34
684	20241118	091400	15772630	2030	2030	2030	2030	0
685	20241118	091300	15772630	2030	2030	2030	2030	34
686	20241118	091200	15703610	2020	2020	2020	2020	34
687	20241118	091100	15634930	2020	2020	2020	2020	0
688	20241118	091000	15634930	2020	2020	2020	2020	2100
689	20241118	090900	11392930	2020	2020	2020	2020	16
690	20241118	090800	11360610	2020	2020	2020	2020	0
691	20241118	090700	11360610	2020	2020	2020	2020	21
692	20241118	090600	11318190	2015	2015	2015	2015	0
693	20241118	090500	11318190	2015	2015	2015	2015	0
694	20241118	090400	11318190	2015	2320	2320	2015	901
695	20241118	090300	9497755	2015	2200	2200	2015	4600
696	20241118	090200	7155	2385	2385	2385	2385	0
697	20241118	090100	7155	2385	2385	2385	2385	0
698	20241118	090000	7155	2385	2385	2385	2385	3