KissMeData/246710/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204500	76622830	5920	5920	5920	5920	1
3	20241118	204400	76622830	5920	5920	5920	5920	0
4	20241118	204300	76622830	5920	5920	5920	5920	0
5	20241118	204200	76622830	5920	5920	5920	5920	0
6	20241118	204100	76622830	5920	5920	5920	5920	0
7	20241118	204000	76622830	5920	5920	5920	5920	0
8	20241118	203900	76622830	5920	5920	5920	5920	0
9	20241118	203800	76622830	5920	5920	5920	5920	0
10	20241118	203700	76622830	5920	5920	5920	5920	0
11	20241118	203600	76622830	5920	5920	5920	5920	0
12	20241118	203500	76622830	5920	5920	5920	5920	0
13	20241118	203400	76622830	5920	5920	5920	5920	0
14	20241118	203300	76622830	5920	5920	5920	5920	0
15	20241118	203200	76622830	5920	5920	5920	5920	0
16	20241118	203100	76622830	5920	5920	5920	5920	0
17	20241118	203000	76622830	5920	5920	5920	5920	0
18	20241118	202900	76622830	5920	5920	5920	5920	0
19	20241118	202800	76622830	5920	5920	5920	5920	0
20	20241118	202700	76622830	5920	5920	5920	5920	0
21	20241118	202600	76622830	5920	5920	5920	5920	0
22	20241118	202500	76622830	5920	5920	5920	5920	0
23	20241118	202400	76622830	5920	5920	5920	5920	0
24	20241118	202300	76622830	5920	5920	5920	5920	0
25	20241118	202200	76622830	5920	5920	5920	5920	0
26	20241118	202100	76622830	5920	5920	5920	5920	0
27	20241118	202000	76622830	5920	5920	5920	5920	0
28	20241118	201900	76622830	5920	5920	5920	5920	0
29	20241118	201800	76622830	5920	5920	5920	5920	0
30	20241118	201700	76622830	5920	5920	5920	5920	0
31	20241118	201600	76622830	5920	5920	5920	5920	0
32	20241118	201500	76622830	5920	5920	5920	5920	1
33	20241118	201400	76622830	5920	5920	5920	5920	0
34	20241118	201300	76622830	5920	5920	5920	5920	0
35	20241118	201200	76622830	5920	5920	5920	5920	0
36	20241118	201100	76622830	5920	5920	5920	5920	0
37	20241118	201000	76622830	5920	5920	5920	5920	0
38	20241118	200900	76622830	5920	5920	5920	5920	0
39	20241118	200800	76622830	5920	5920	5920	5920	0
40	20241118	200700	76622830	5920	5920	5920	5920	0
41	20241118	200600	76622830	5920	5920	5920	5920	0
42	20241118	200500	76622830	5920	5920	5920	5920	0
43	20241118	200400	76622830	5920	5920	5920	5920	0
44	20241118	200300	76622830	5920	5920	5920	5920	0
45	20241118	200200	76622830	5920	5920	5920	5920	0
46	20241118	200100	76622830	5920	5920	5920	5920	0
47	20241118	200000	76622830	5920	5920	5920	5920	0
48	20241118	195900	76622830	5920	5920	5920	5920	0
49	20241118	195800	76622830	5920	5920	5920	5920	0
50	20241118	195700	76622830	5920	5920	5920	5920	0
51	20241118	195600	76622830	5920	5920	5920	5920	0
52	20241118	195500	76622830	5920	5920	5920	5920	0
53	20241118	195400	76622830	5920	5920	5920	5920	0
54	20241118	195300	76622830	5920	5920	5920	5920	0
55	20241118	195200	76622830	5920	5920	5920	5920	0
56	20241118	195100	76622830	5920	5920	5920	5920	0
57	20241118	195000	76622830	5920	5920	5920	5920	0
58	20241118	194900	76622830	5920	5920	5920	5920	0
59	20241118	194800	76622830	5920	5920	5920	5920	0
60	20241118	194700	76622830	5920	5920	5920	5920	0
61	20241118	194600	76622830	5920	5920	5920	5920	0
62	20241118	194500	76622830	5920	5920	5920	5920	1
63	20241118	194400	76622830	5920	5920	5920	5920	0
64	20241118	194300	76622830	5920	5920	5920	5920	0
65	20241118	194200	76622830	5920	5920	5920	5920	0
66	20241118	194100	76622830	5920	5920	5920	5920	0
67	20241118	194000	76622830	5920	5920	5920	5920	0
68	20241118	193900	76622830	5920	5920	5920	5920	0
69	20241118	193800	76622830	5920	5920	5920	5920	0
70	20241118	193700	76622830	5920	5920	5920	5920	0
71	20241118	193600	76622830	5920	5920	5920	5920	0
72	20241118	193500	76622830	5920	5920	5920	5920	0
73	20241118	193400	76622830	5920	5920	5920	5920	0
74	20241118	193300	76622830	5920	5920	5920	5920	0
75	20241118	193200	76622830	5920	5920	5920	5920	0
76	20241118	193100	76622830	5920	5920	5920	5920	0
77	20241118	193000	76622830	5920	5920	5920	5920	0
78	20241118	192900	76622830	5920	5920	5920	5920	0
79	20241118	192800	76622830	5920	5920	5920	5920	0
80	20241118	192700	76622830	5920	5920	5920	5920	0
81	20241118	192600	76622830	5920	5920	5920	5920	0
82	20241118	192500	76622830	5920	5920	5920	5920	0
83	20241118	192400	76622830	5920	5920	5920	5920	0
84	20241118	192300	76622830	5920	5920	5920	5920	0
85	20241118	192200	76622830	5920	5920	5920	5920	0
86	20241118	192100	76622830	5920	5920	5920	5920	0
87	20241118	192000	76622830	5920	5920	5920	5920	0
88	20241118	191900	76622830	5920	5920	5920	5920	0
89	20241118	191800	76622830	5920	5920	5920	5920	0
90	20241118	191700	76622830	5920	5920	5920	5920	0
91	20241118	191600	76622830	5920	5920	5920	5920	0
92	20241118	191500	76622830	5920	5920	5920	5920	1
93	20241118	191400	76622830	5920	5920	5920	5920	0
94	20241118	191300	76622830	5920	5920	5920	5920	0
95	20241118	191200	76622830	5920	5920	5920	5920	0
96	20241118	191100	76622830	5920	5920	5920	5920	0
97	20241118	191000	76622830	5920	5920	5920	5920	0
98	20241118	190900	76622830	5920	5920	5920	5920	0
99	20241118	190800	76622830	5920	5920	5920	5920	0
100	20241118	190700	76622830	5920	5920	5920	5920	0
101	20241118	190600	76622830	5920	5920	5920	5920	0
102	20241118	190500	76622830	5920	5920	5920	5920	0
103	20241118	190400	76622830	5920	5920	5920	5920	0
104	20241118	190300	76622830	5920	5920	5920	5920	0
105	20241118	190200	76622830	5920	5920	5920	5920	0
106	20241118	190100	76622830	5920	5920	5920	5920	0
107	20241118	190000	76622830	5920	5920	5920	5920	0
108	20241118	185900	76622830	5920	5920	5920	5920	0
109	20241118	185800	76622830	5920	5920	5920	5920	0
110	20241118	185700	76622830	5920	5920	5920	5920	0
111	20241118	185600	76622830	5920	5920	5920	5920	0
112	20241118	185500	76622830	5920	5920	5920	5920	0
113	20241118	185400	76622830	5920	5920	5920	5920	0
114	20241118	185300	76622830	5920	5920	5920	5920	0
115	20241118	185200	76622830	5920	5920	5920	5920	0
116	20241118	185100	76622830	5920	5920	5920	5920	0
117	20241118	185000	76622830	5920	5920	5920	5920	0
118	20241118	184900	76622830	5920	5920	5920	5920	0
119	20241118	184800	76622830	5920	5920	5920	5920	0
120	20241118	184700	76622830	5920	5920	5920	5920	0
121	20241118	184600	76622830	5920	5920	5920	5920	0
122	20241118	184500	76622830	5920	5920	5920	5920	1
123	20241118	184400	76622830	5920	5920	5920	5920	0
124	20241118	184300	76622830	5920	5920	5920	5920	0
125	20241118	184200	76622830	5920	5920	5920	5920	0
126	20241118	184100	76622830	5920	5920	5920	5920	0
127	20241118	184000	76622830	5920	5920	5920	5920	0
128	20241118	183900	76622830	5920	5920	5920	5920	0
129	20241118	183800	76622830	5920	5920	5920	5920	0
130	20241118	183700	76622830	5920	5920	5920	5920	0
131	20241118	183600	76622830	5920	5920	5920	5920	0
132	20241118	183500	76622830	5920	5920	5920	5920	0
133	20241118	183400	76622830	5920	5920	5920	5920	0
134	20241118	183300	76622830	5920	5920	5920	5920	0
135	20241118	183200	76622830	5920	5920	5920	5920	0
136	20241118	183100	76622830	5920	5920	5920	5920	0
137	20241118	183000	76622830	5920	5920	5920	5920	0
138	20241118	182900	76622830	5920	5920	5920	5920	0
139	20241118	182800	76622830	5920	5920	5920	5920	0
140	20241118	182700	76622830	5920	5920	5920	5920	0
141	20241118	182600	76622830	5920	5920	5920	5920	0
142	20241118	182500	76622830	5920	5920	5920	5920	0
143	20241118	182400	76622830	5920	5920	5920	5920	0
144	20241118	182300	76622830	5920	5920	5920	5920	0
145	20241118	182200	76622830	5920	5920	5920	5920	0
146	20241118	182100	76622830	5920	5920	5920	5920	0
147	20241118	182000	76622830	5920	5920	5920	5920	0
148	20241118	181900	76622830	5920	5920	5920	5920	0
149	20241118	181800	76622830	5920	5920	5920	5920	0
150	20241118	181700	76622830	5920	5920	5920	5920	0
151	20241118	181600	76622830	5920	5920	5920	5920	0
152	20241118	181500	76622830	5920	5920	5920	5920	1
153	20241118	181400	76622830	5920	5920	5920	5920	0
154	20241118	181300	76622830	5920	5920	5920	5920	0
155	20241118	181200	76622830	5920	5920	5920	5920	0
156	20241118	181100	76622830	5920	5920	5920	5920	0
157	20241118	181000	76622830	5920	5920	5920	5920	0
158	20241118	180900	76622830	5920	5920	5920	5920	0
159	20241118	180800	76622830	5920	5920	5920	5920	0
160	20241118	180700	76622830	5920	5920	5920	5920	0
161	20241118	180600	76622830	5920	5920	5920	5920	0
162	20241118	180500	76622830	5920	5920	5920	5920	0
163	20241118	180400	76622830	5920	5920	5920	5920	0
164	20241118	180300	76622830	5920	5920	5920	5920	0
165	20241118	180200	76622830	5920	5920	5920	5920	0
166	20241118	180100	76622830	5920	5920	5920	5920	0
167	20241118	180000	76622830	5920	5920	5920	5920	0
168	20241118	175900	76622830	5920	5920	5920	5920	0
169	20241118	175800	76622830	5920	5920	5920	5920	0
170	20241118	175700	76622830	5920	5920	5920	5920	0
171	20241118	175600	76622830	5920	5920	5920	5920	0
172	20241118	175500	76622830	5920	5920	5920	5920	0
173	20241118	175400	76622830	5920	5920	5920	5920	0
174	20241118	175300	76622830	5920	5920	5920	5920	0
175	20241118	175200	76622830	5920	5920	5920	5920	0
176	20241118	175100	76622830	5920	5920	5920	5920	0
177	20241118	175000	76622830	5920	5920	5920	5920	0
178	20241118	174900	76622830	5920	5920	5920	5920	0
179	20241118	174800	76622830	5920	5920	5920	5920	0
180	20241118	174700	76622830	5920	5920	5920	5920	0
181	20241118	174600	76622830	5920	5920	5920	5920	0
182	20241118	174500	76622830	5920	5920	5920	5920	1
183	20241118	174400	76622830	5920	5920	5920	5920	0
184	20241118	174300	76622830	5920	5920	5920	5920	0
185	20241118	174200	76622830	5920	5920	5920	5920	0
186	20241118	174100	76622830	5920	5920	5920	5920	0
187	20241118	174000	76622830	5920	5920	5920	5920	0
188	20241118	173900	76622830	5920	5920	5920	5920	0
189	20241118	173800	76622830	5920	5920	5920	5920	0
190	20241118	173700	76622830	5920	5920	5920	5920	0
191	20241118	173600	76622830	5920	5920	5920	5920	0
192	20241118	173500	76622830	5920	5920	5920	5920	0
193	20241118	173400	76622830	5920	5920	5920	5920	0
194	20241118	173300	76622830	5920	5920	5920	5920	0
195	20241118	173200	76622830	5920	5920	5920	5920	0
196	20241118	173100	76622830	5920	5920	5920	5920	0
197	20241118	173000	76622830	5920	5920	5920	5920	0
198	20241118	172900	76622830	5920	5920	5920	5920	0
199	20241118	172800	76622830	5920	5920	5920	5920	0
200	20241118	172700	76622830	5920	5920	5920	5920	0
201	20241118	172600	76622830	5920	5920	5920	5920	0
202	20241118	172500	76622830	5920	5920	5920	5920	0
203	20241118	172400	76622830	5920	5920	5920	5920	0
204	20241118	172300	76622830	5920	5920	5920	5920	0
205	20241118	172200	76622830	5920	5920	5920	5920	0
206	20241118	172100	76622830	5920	5920	5920	5920	0
207	20241118	172000	76622830	5920	5920	5920	5920	0
208	20241118	171900	76622830	5920	5920	5920	5920	0
209	20241118	171800	76622830	5920	5920	5920	5920	0
210	20241118	171700	76622830	5920	5920	5920	5920	0
211	20241118	171600	76622830	5920	5920	5920	5920	0
212	20241118	171500	76622830	5920	5920	5920	5920	1
213	20241118	171400	76622830	5920	5920	5920	5920	0
214	20241118	171300	76622830	5920	5920	5920	5920	0
215	20241118	171200	76622830	5920	5920	5920	5920	0
216	20241118	171100	76622830	5920	5920	5920	5920	0
217	20241118	171000	76622830	5920	5920	5920	5920	0
218	20241118	170900	76622830	5920	5920	5920	5920	0
219	20241118	170800	76622830	5920	5920	5920	5920	0
220	20241118	170700	76622830	5920	5920	5920	5920	0
221	20241118	170600	76622830	5920	5920	5920	5920	0
222	20241118	170500	76622830	5920	5920	5920	5920	0
223	20241118	170400	76622830	5920	5920	5920	5920	0
224	20241118	170300	76622830	5920	5920	5920	5920	0
225	20241118	170200	76622830	5920	5920	5920	5920	0
226	20241118	170100	76622830	5920	5920	5920	5920	0
227	20241118	170000	76622830	5920	5920	5920	5920	0
228	20241118	165900	76622830	5920	5920	5920	5920	0
229	20241118	165800	76622830	5920	5920	5920	5920	0
230	20241118	165700	76622830	5920	5920	5920	5920	0
231	20241118	165600	76622830	5920	5920	5920	5920	0
232	20241118	165500	76622830	5920	5920	5920	5920	0
233	20241118	165400	76622830	5920	5920	5920	5920	0
234	20241118	165300	76622830	5920	5920	5920	5920	0
235	20241118	165200	76622830	5920	5920	5920	5920	0
236	20241118	165100	76622830	5920	5920	5920	5920	0
237	20241118	165000	76622830	5920	5920	5920	5920	0
238	20241118	164900	76622830	5920	5920	5920	5920	0
239	20241118	164800	76622830	5920	5920	5920	5920	0
240	20241118	164700	76622830	5920	5920	5920	5920	0
241	20241118	164600	76622830	5920	5920	5920	5920	0
242	20241118	164500	76622830	5920	5920	5920	5920	1
243	20241118	164400	76622830	5920	5920	5920	5920	0
244	20241118	164300	76622830	5920	5920	5920	5920	0
245	20241118	164200	76622830	5920	5920	5920	5920	0
246	20241118	164100	76622830	5920	5920	5920	5920	0
247	20241118	164000	76622830	5920	5920	5920	5920	0
248	20241118	163900	76622830	5920	5920	5920	5920	0
249	20241118	163800	76622830	5920	5920	5920	5920	0
250	20241118	163700	76622830	5920	5920	5920	5920	0
251	20241118	163600	76622830	5920	5920	5920	5920	0
252	20241118	163500	76622830	5920	5920	5920	5920	0
253	20241118	163400	76622830	5920	5920	5920	5920	0
254	20241118	163300	76622830	5920	5920	5920	5920	0
255	20241118	163200	76622830	5920	5920	5920	5920	0
256	20241118	163100	76622830	5920	5920	5920	5920	0
257	20241118	163000	76622830	5920	5920	5920	5920	0
258	20241118	162900	76622830	5920	5920	5920	5920	0
259	20241118	162800	76622830	5920	5920	5920	5920	0
260	20241118	162700	76622830	5920	5920	5920	5920	0
261	20241118	162600	76622830	5920	5920	5920	5920	0
262	20241118	162500	76622830	5920	5920	5920	5920	0
263	20241118	162400	76622830	5920	5920	5920	5920	0
264	20241118	162300	76622830	5920	5920	5920	5920	0
265	20241118	162200	76622830	5920	5920	5920	5920	0
266	20241118	162100	76622830	5920	5920	5920	5920	0
267	20241118	162000	76622830	5920	5920	5920	5920	0
268	20241118	161900	76622830	5920	5920	5920	5920	0
269	20241118	161800	76622830	5920	5920	5920	5920	0
270	20241118	161700	76622830	5920	5920	5920	5920	0
271	20241118	161600	76622830	5920	5920	5920	5920	0
272	20241118	161500	76622830	5920	5920	5920	5920	1
273	20241118	161400	76622830	5920	5920	5920	5920	0
274	20241118	161300	76622830	5920	5920	5920	5920	0
275	20241118	161200	76622830	5920	5920	5920	5920	0
276	20241118	161100	76622830	5920	5920	5920	5920	0
277	20241118	161000	76622830	5920	5920	5920	5920	0
278	20241118	160900	76622830	5920	5920	5920	5920	0
279	20241118	160800	76622830	5920	5920	5920	5920	0
280	20241118	160700	76622830	5920	5920	5920	5920	0
281	20241118	160600	76622830	5920	5920	5920	5920	0
282	20241118	160500	76622830	5920	5920	5920	5920	0
283	20241118	160400	76622830	5920	5920	5920	5920	0
284	20241118	160300	76622830	5920	5920	5920	5920	0
285	20241118	160200	76622830	5920	5920	5920	5920	0
286	20241118	160100	76622830	5920	5920	5920	5920	0
287	20241118	160000	76622830	5920	5920	5920	5920	0
288	20241118	155900	76622830	5920	5920	5920	5920	0
289	20241118	155800	76622830	5920	5920	5920	5920	0
290	20241118	155700	76622830	5920	5920	5920	5920	0
291	20241118	155600	76622830	5920	5920	5920	5920	0
292	20241118	155500	76622830	5920	5920	5920	5920	0
293	20241118	155400	76622830	5920	5920	5920	5920	0
294	20241118	155300	76622830	5920	5920	5920	5920	0
295	20241118	155200	76622830	5920	5920	5920	5920	0
296	20241118	155100	76622830	5920	5920	5920	5920	0
297	20241118	155000	76622830	5920	5920	5920	5920	0
298	20241118	154900	76622830	5920	5920	5920	5920	0
299	20241118	154800	76622830	5920	5920	5920	5920	0
300	20241118	154700	76622830	5920	5920	5920	5920	0
301	20241118	154600	76622830	5920	5920	5920	5920	0
302	20241118	154500	76622830	5920	5920	5920	5920	1
303	20241118	154400	76622830	5920	5920	5920	5920	0
304	20241118	154300	76622830	5920	5920	5920	5920	0
305	20241118	154200	76622830	5920	5920	5920	5920	0
306	20241118	154100	76622830	5920	5920	5920	5920	0
307	20241118	154000	76622830	5920	5920	5920	5920	0
308	20241118	153900	76622830	5920	5920	5920	5920	0
309	20241118	153800	76622830	5920	5920	5920	5920	0
310	20241118	153700	76622830	5920	5920	5920	5920	0
311	20241118	153600	76622830	5920	5920	5920	5920	0
312	20241118	153500	76622830	5920	5920	5920	5920	0
313	20241118	153400	76622830	5920	5920	5920	5920	0
314	20241118	153300	76622830	5920	5920	5920	5920	0
315	20241118	153200	76622830	5920	5920	5920	5920	0
316	20241118	153100	76622830	5920	5920	5920	5920	0
317	20241118	153000	76622830	5920	5920	5920	5920	1
318	20241118	152900	76616910	5900	5900	5900	5900	0
319	20241118	152800	76616910	5900	5900	5900	5900	0
320	20241118	152700	76616910	5900	5900	5900	5900	0
321	20241118	152600	76616910	5900	5900	5900	5900	0
322	20241118	152500	76616910	5900	5900	5900	5900	0
323	20241118	152400	76616910	5900	5900	5900	5900	0
324	20241118	152300	76616910	5900	5900	5900	5900	0
325	20241118	152200	76616910	5900	5900	5900	5900	0
326	20241118	152100	76616910	5900	5900	5900	5900	0
327	20241118	152000	76616910	5900	5900	5900	5900	0
328	20241118	151900	76616910	5900	5900	5900	5900	0
329	20241118	151800	76616910	5900	5900	5900	5900	0
330	20241118	151700	76616910	5900	5920	5920	5900	93
331	20241118	151600	76068180	5930	5930	5930	5930	0
332	20241118	151500	76068180	5930	5930	5930	5930	0
333	20241118	151400	76068180	5930	5930	5930	5930	0
334	20241118	151300	76068180	5930	5930	5930	5930	0
335	20241118	151200	76068180	5930	5930	5930	5930	0
336	20241118	151100	76068180	5930	5930	5930	5930	0
337	20241118	151000	76068180	5930	5920	5930	5920	154
338	20241118	150900	75156490	5910	5910	5910	5910	501
339	20241118	150800	72195580	5910	5910	5910	5910	499
340	20241118	150700	69246490	5900	5910	5910	5900	16
341	20241118	150600	69151940	5910	5910	5910	5910	1
342	20241118	150500	69146030	5920	5920	5920	5920	0
343	20241118	150400	69146030	5920	5920	5920	5920	0
344	20241118	150300	69146030	5920	5920	5920	5920	34
345	20241118	150200	68944750	5930	5920	5930	5920	235
346	20241118	150100	67551210	5920	5920	5920	5920	0
347	20241118	150000	67551210	5920	5920	5920	5920	121
348	20241118	145900	66834890	5910	5910	5910	5910	175
349	20241118	145800	65800640	5910	5910	5910	5910	0
350	20241118	145700	65800640	5910	5910	5910	5910	1
351	20241118	145600	65794730	5910	5900	5910	5900	3
352	20241118	145500	65777010	5860	5860	5860	5860	0
353	20241118	145400	65777010	5860	5870	5870	5860	326
354	20241118	145300	63866380	5870	5870	5870	5870	0
355	20241118	145200	63866380	5870	5870	5870	5870	0
356	20241118	145100	63866380	5870	5870	5870	5870	0
357	20241118	145000	63866380	5870	5870	5870	5870	0
358	20241118	144900	63866380	5870	5870	5870	5870	0
359	20241118	144800	63866380	5870	5870	5870	5870	0
360	20241118	144700	63866380	5870	5910	5910	5870	406
361	20241118	144600	61482220	5920	5920	5920	5920	0
362	20241118	144500	61482220	5920	5920	5920	5920	0
363	20241118	144400	61482220	5920	5920	5920	5920	0
364	20241118	144300	61482220	5920	5920	5920	5920	0
365	20241118	144200	61482220	5920	5920	5920	5920	0
366	20241118	144100	61482220	5920	5920	5920	5920	0
367	20241118	144000	61482220	5920	5920	5920	5920	0
368	20241118	143900	61482220	5920	5920	5920	5920	1
369	20241118	143800	61476300	5880	5880	5880	5880	0
370	20241118	143700	61476300	5880	5880	5880	5880	0
371	20241118	143600	61476300	5880	5880	5880	5880	0
372	20241118	143500	61476300	5880	5880	5880	5880	0
373	20241118	143400	61476300	5880	5880	5880	5880	0
374	20241118	143300	61476300	5880	5880	5880	5880	0
375	20241118	143200	61476300	5880	5920	5920	5880	176
376	20241118	143100	60438450	5920	5920	5920	5920	0
377	20241118	143000	60438450	5920	5920	5920	5920	0
378	20241118	142900	60438450	5920	5920	5920	5920	1
379	20241118	142800	60432530	5920	5920	5920	5920	1
380	20241118	142700	60426610	5880	5880	5880	5880	0
381	20241118	142600	60426610	5880	5880	5880	5880	0
382	20241118	142500	60426610	5880	5910	5910	5880	150
383	20241118	142400	59542520	5920	5920	5920	5920	0
384	20241118	142300	59542520	5920	5910	5920	5910	203
385	20241118	142200	58341240	5910	5910	5910	5910	0
386	20241118	142100	58341240	5910	5910	5910	5910	0
387	20241118	142000	58341240	5910	5910	5910	5910	0
388	20241118	141900	58341240	5910	5910	5910	5910	0
389	20241118	141800	58341240	5910	5910	5910	5910	0
390	20241118	141700	58341240	5910	5910	5910	5910	2
391	20241118	141600	58329420	5900	5900	5900	5900	0
392	20241118	141500	58329420	5900	5900	5900	5900	0
393	20241118	141400	58329420	5900	5900	5900	5900	0
394	20241118	141300	58329420	5900	5900	5900	5900	71
395	20241118	141200	57910520	5900	5890	5900	5890	521
396	20241118	141100	54836640	5880	5880	5880	5880	0
397	20241118	141000	54836640	5880	5880	5880	5880	0
398	20241118	140900	54836640	5880	5880	5880	5880	0
399	20241118	140800	54836640	5880	5880	5880	5880	0
400	20241118	140700	54836640	5880	5880	5880	5880	0
401	20241118	140600	54836640	5880	5880	5880	5880	0
402	20241118	140500	54836640	5880	5880	5880	5880	0
403	20241118	140400	54836640	5880	5880	5880	5880	0
404	20241118	140300	54836640	5880	5880	5880	5880	509
405	20241118	140200	51843720	5880	5880	5880	5880	0
406	20241118	140100	51843720	5880	5880	5880	5880	0
407	20241118	140000	51843720	5880	5880	5880	5880	0
408	20241118	135900	51843720	5880	5880	5880	5880	0
409	20241118	135800	51843720	5880	5880	5880	5880	1
410	20241118	135700	51837840	5880	5880	5880	5880	0
411	20241118	135600	51837840	5880	5880	5880	5880	4
412	20241118	135500	51814320	5880	5880	5880	5880	0
413	20241118	135400	51814320	5880	5880	5880	5880	0
414	20241118	135300	51814320	5880	5880	5880	5880	35
415	20241118	135200	51608520	5880	5880	5880	5880	0
416	20241118	135100	51608520	5880	5880	5880	5880	99
417	20241118	135000	51026400	5890	5890	5890	5890	71
418	20241118	134900	50608210	5890	5890	5890	5890	0
419	20241118	134800	50608210	5890	5890	5890	5890	0
420	20241118	134700	50608210	5890	5890	5890	5890	0
421	20241118	134600	50608210	5890	5890	5890	5890	0
422	20241118	134500	50608210	5890	5890	5890	5890	5
423	20241118	134400	50578760	5900	5900	5900	5900	0
424	20241118	134300	50578760	5900	5900	5900	5900	0
425	20241118	134200	50578760	5900	5900	5900	5900	0
426	20241118	134100	50578760	5900	5900	5900	5900	10
427	20241118	134000	50519760	5900	5900	5900	5900	0
428	20241118	133900	50519760	5900	5900	5900	5900	0
429	20241118	133800	50519760	5900	5900	5900	5900	50
430	20241118	133700	50224760	5890	5890	5890	5890	0
431	20241118	133600	50224760	5890	5890	5890	5890	0
432	20241118	133500	50224760	5890	5890	5890	5890	9
433	20241118	133400	50171750	5890	5890	5890	5890	0
434	20241118	133300	50171750	5890	5890	5890	5890	0
435	20241118	133200	50171750	5890	5890	5890	5890	0
436	20241118	133100	50171750	5890	5890	5890	5890	0
437	20241118	133000	50171750	5890	5890	5890	5890	0
438	20241118	132900	50171750	5890	5890	5890	5890	0
439	20241118	132800	50171750	5890	5890	5890	5890	0
440	20241118	132700	50171750	5890	5890	5890	5890	0
441	20241118	132600	50171750	5890	5890	5890	5890	0
442	20241118	132500	50171750	5890	5890	5890	5890	0
443	20241118	132400	50171750	5890	5890	5890	5890	0
444	20241118	132300	50171750	5890	5890	5890	5890	0
445	20241118	132200	50171750	5890	5890	5890	5890	0
446	20241118	132100	50171750	5890	5890	5890	5890	27
447	20241118	132000	50012720	5890	5890	5890	5890	1
448	20241118	131900	50006830	5890	5890	5890	5890	0
449	20241118	131800	50006830	5890	5890	5890	5890	0
450	20241118	131700	50006830	5890	5900	5900	5890	14
451	20241118	131600	49924280	5900	5900	5900	5900	0
452	20241118	131500	49924280	5900	5900	5900	5900	0
453	20241118	131400	49924280	5900	5900	5900	5900	0
454	20241118	131300	49924280	5900	5900	5900	5900	50
455	20241118	131200	49629280	5900	5900	5900	5900	0
456	20241118	131100	49629280	5900	5900	5900	5900	0
457	20241118	131000	49629280	5900	5900	5900	5900	0
458	20241118	130900	49629280	5900	5900	5900	5900	0
459	20241118	130800	49629280	5900	5900	5900	5900	0
460	20241118	130700	49629280	5900	5900	5900	5900	0
461	20241118	130600	49629280	5900	5900	5900	5900	0
462	20241118	130500	49629280	5900	5900	5900	5900	0
463	20241118	130400	49629280	5900	5900	5900	5900	0
464	20241118	130300	49629280	5900	5900	5900	5900	0
465	20241118	130200	49629280	5900	5900	5900	5900	0
466	20241118	130100	49629280	5900	5900	5900	5900	0
467	20241118	130000	49629280	5900	5900	5900	5900	0
468	20241118	125900	49629280	5900	5900	5900	5900	0
469	20241118	125800	49629280	5900	5900	5900	5900	0
470	20241118	125700	49629280	5900	5900	5900	5900	0
471	20241118	125600	49629280	5900	5900	5900	5900	0
472	20241118	125500	49629280	5900	5900	5900	5900	0
473	20241118	125400	49629280	5900	5900	5900	5900	0
474	20241118	125300	49629280	5900	5900	5900	5900	10
475	20241118	125200	49570280	5900	5900	5900	5900	32
476	20241118	125100	49381480	5910	5910	5910	5910	42
477	20241118	125000	49133260	5920	5920	5920	5920	0
478	20241118	124900	49133260	5920	5920	5920	5920	0
479	20241118	124800	49133260	5920	5920	5920	5920	3
480	20241118	124700	49115500	5920	5920	5920	5920	197
481	20241118	124600	47949260	5920	5920	5920	5920	0
482	20241118	124500	47949260	5920	5920	5920	5920	0
483	20241118	124400	47949260	5920	5920	5920	5920	41
484	20241118	124300	47706540	5920	5920	5920	5920	10
485	20241118	124200	47647340	5920	5920	5920	5920	0
486	20241118	124100	47647340	5920	5920	5920	5920	0
487	20241118	124000	47647340	5920	5920	5920	5920	4
488	20241118	123900	47623660	5910	5910	5910	5910	0
489	20241118	123800	47623660	5910	5920	5920	5910	9
490	20241118	123700	47570400	5910	5910	5910	5910	18
491	20241118	123600	47464020	5890	5890	5890	5890	1
492	20241118	123500	47458130	5890	5890	5890	5890	20
493	20241118	123400	47340330	5860	5860	5860	5860	0
494	20241118	123300	47340330	5860	5860	5860	5860	0
495	20241118	123200	47340330	5860	5860	5860	5860	0
496	20241118	123100	47340330	5860	5860	5860	5860	0
497	20241118	123000	47340330	5860	5860	5860	5860	0
498	20241118	122900	47340330	5860	5860	5860	5860	0
499	20241118	122800	47340330	5860	5860	5860	5860	0
500	20241118	122700	47340330	5860	5860	5860	5860	0
501	20241118	122600	47340330	5860	5860	5860	5860	18
502	20241118	122500	47234850	5910	5910	5910	5910	0
503	20241118	122400	47234850	5910	5910	5910	5910	0
504	20241118	122300	47234850	5910	5910	5910	5910	0
505	20241118	122200	47234850	5910	5910	5910	5910	0
506	20241118	122100	47234850	5910	5910	5910	5910	0
507	20241118	122000	47234850	5910	5910	5910	5910	0
508	20241118	121900	47234850	5910	5910	5910	5910	0
509	20241118	121800	47234850	5910	5910	5910	5910	0
510	20241118	121700	47234850	5910	5910	5910	5910	2
511	20241118	121600	47223030	5910	5910	5910	5910	0
512	20241118	121500	47223030	5910	5910	5910	5910	0
513	20241118	121400	47223030	5910	5910	5910	5910	0
514	20241118	121300	47223030	5910	5910	5910	5910	0
515	20241118	121200	47223030	5910	5910	5910	5910	0
516	20241118	121100	47223030	5910	5910	5910	5910	0
517	20241118	121000	47223030	5910	5910	5910	5910	32
518	20241118	120900	47033910	5910	5910	5910	5910	0
519	20241118	120800	47033910	5910	5910	5910	5910	32
520	20241118	120700	46844790	5910	5910	5910	5910	0
521	20241118	120600	46844790	5910	5910	5910	5910	0
522	20241118	120500	46844790	5910	5910	5910	5910	0
523	20241118	120400	46844790	5910	5910	5910	5910	88
524	20241118	120300	46324710	5860	5860	5860	5860	0
525	20241118	120200	46324710	5860	5860	5860	5860	0
526	20241118	120100	46324710	5860	5860	5860	5860	0
527	20241118	120000	46324710	5860	5860	5860	5860	0
528	20241118	115900	46324710	5860	5860	5860	5860	278
529	20241118	115800	44695630	5860	5860	5860	5860	300
530	20241118	115700	42937630	5860	5860	5860	5860	0
531	20241118	115600	42937630	5860	5860	5860	5860	0
532	20241118	115500	42937630	5860	5860	5860	5860	0
533	20241118	115400	42937630	5860	5860	5860	5860	0
534	20241118	115300	42937630	5860	5860	5860	5860	0
535	20241118	115200	42937630	5860	5860	5860	5860	0
536	20241118	115100	42937630	5860	5860	5860	5860	0
537	20241118	115000	42937630	5860	5860	5860	5860	1
538	20241118	114900	42931770	5860	5860	5860	5860	0
539	20241118	114800	42931770	5860	5860	5860	5860	0
540	20241118	114700	42931770	5860	5860	5860	5860	24
541	20241118	114600	42791130	5860	5860	5860	5860	0
542	20241118	114500	42791130	5860	5860	5860	5860	0
543	20241118	114400	42791130	5860	5860	5860	5860	300
544	20241118	114300	41033130	5860	5860	5860	5860	0
545	20241118	114200	41033130	5860	5860	5860	5860	0
546	20241118	114100	41033130	5860	5860	5860	5860	0
547	20241118	114000	41033130	5860	5860	5860	5860	0
548	20241118	113900	41033130	5860	5860	5860	5860	0
549	20241118	113800	41033130	5860	5860	5860	5860	300
550	20241118	113700	39275130	5860	5860	5860	5860	0
551	20241118	113600	39275130	5860	5860	5860	5860	0
552	20241118	113500	39275130	5860	5860	5860	5860	0
553	20241118	113400	39275130	5860	5860	5860	5860	0
554	20241118	113300	39275130	5860	5860	5860	5860	0
555	20241118	113200	39275130	5860	5860	5860	5860	0
556	20241118	113100	39275130	5860	5860	5860	5860	0
557	20241118	113000	39275130	5860	5860	5860	5860	0
558	20241118	112900	39275130	5860	5860	5860	5860	235
559	20241118	112800	37898030	5870	5870	5870	5870	412
560	20241118	112700	35479590	5870	5870	5870	5870	0
561	20241118	112600	35479590	5870	5870	5870	5870	0
562	20241118	112500	35479590	5870	5870	5870	5870	2
563	20241118	112400	35467850	5870	5870	5870	5870	0
564	20241118	112300	35467850	5870	5880	5880	5870	200
565	20241118	112200	34292900	5880	5890	5890	5880	300
566	20241118	112100	32527920	5890	5900	5900	5890	345
567	20241118	112000	30494890	5900	5960	5960	5900	216
568	20241118	111900	29219150	5970	5970	5970	5970	0
569	20241118	111800	29219150	5970	5970	5970	5970	10
570	20241118	111700	29159450	5970	5970	5970	5970	0
571	20241118	111600	29159450	5970	5970	5970	5970	0
572	20241118	111500	29159450	5970	5970	5970	5970	0
573	20241118	111400	29159450	5970	5970	5970	5970	1
574	20241118	111300	29153480	5980	5980	5980	5980	0
575	20241118	111200	29153480	5980	5980	5980	5980	0
576	20241118	111100	29153480	5980	5980	5980	5980	0
577	20241118	111000	29153480	5980	5980	5980	5980	0
578	20241118	110900	29153480	5980	5980	5980	5980	0
579	20241118	110800	29153480	5980	5980	5980	5980	0
580	20241118	110700	29153480	5980	5980	5980	5980	0
581	20241118	110600	29153480	5980	5980	5980	5980	0
582	20241118	110500	29153480	5980	5980	5980	5980	0
583	20241118	110400	29153480	5980	5980	5980	5980	0
584	20241118	110300	29153480	5980	5980	5980	5980	0
585	20241118	110200	29153480	5980	5980	5980	5980	0
586	20241118	110100	29153480	5980	5980	5980	5980	0
587	20241118	110000	29153480	5980	5980	5980	5980	0
588	20241118	105900	29153480	5980	5980	5980	5980	0
589	20241118	105800	29153480	5980	5980	5980	5980	0
590	20241118	105700	29153480	5980	5980	5980	5980	0
591	20241118	105600	29153480	5980	5980	5980	5980	0
592	20241118	105500	29153480	5980	5980	5980	5980	3
593	20241118	105400	29135540	5980	5980	5980	5980	14
594	20241118	105300	29051820	5980	5980	5980	5980	0
595	20241118	105200	29051820	5980	5980	5980	5980	0
596	20241118	105100	29051820	5980	5980	5980	5980	0
597	20241118	105000	29051820	5980	5980	5980	5980	0
598	20241118	104900	29051820	5980	5980	5980	5980	0
599	20241118	104800	29051820	5980	5980	5980	5980	0
600	20241118	104700	29051820	5980	5980	5980	5980	0
601	20241118	104600	29051820	5980	5980	5980	5980	0
602	20241118	104500	29051820	5980	5980	5980	5980	0
603	20241118	104400	29051820	5980	5980	5980	5980	0
604	20241118	104300	29051820	5980	5980	5980	5980	0
605	20241118	104200	29051820	5980	5980	5980	5980	0
606	20241118	104100	29051820	5980	5980	5980	5980	0
607	20241118	104000	29051820	5980	5980	5980	5980	0
608	20241118	103900	29051820	5980	5980	5980	5980	0
609	20241118	103800	29051820	5980	5980	5980	5980	0
610	20241118	103700	29051820	5980	5980	5980	5980	0
611	20241118	103600	29051820	5980	5980	5980	5980	0
612	20241118	103500	29051820	5980	5970	5980	5970	7
613	20241118	103400	29010020	5970	5960	5970	5960	2
614	20241118	103300	28998090	5900	5900	5900	5900	0
615	20241118	103200	28998090	5900	5900	5900	5900	0
616	20241118	103100	28998090	5900	5900	5900	5900	0
617	20241118	103000	28998090	5900	5900	5900	5900	0
618	20241118	102900	28998090	5900	5900	5900	5900	113
619	20241118	102800	28331390	5910	5980	5980	5910	8
620	20241118	102700	28283970	5900	5900	5900	5900	0
621	20241118	102600	28283970	5900	5960	5960	5900	160
622	20241118	102500	27337970	5980	5980	5980	5980	0
623	20241118	102400	27337970	5980	5980	5980	5980	0
624	20241118	102300	27337970	5980	5980	5980	5980	0
625	20241118	102200	27337970	5980	5980	5980	5980	0
626	20241118	102100	27337970	5980	5980	5980	5980	0
627	20241118	102000	27337970	5980	5980	5980	5980	0
628	20241118	101900	27337970	5980	5980	5980	5980	0
629	20241118	101800	27337970	5980	5980	5980	5980	0
630	20241118	101700	27337970	5980	5980	5980	5980	2
631	20241118	101600	27326010	5960	5950	5960	5950	252
632	20241118	101500	25824540	5950	5950	5950	5950	1
633	20241118	101400	25818590	5950	5950	5950	5950	0
634	20241118	101300	25818590	5950	5950	5950	5950	0
635	20241118	101200	25818590	5950	5950	5950	5950	12
636	20241118	101100	25747190	5950	5950	5950	5950	0
637	20241118	101000	25747190	5950	5950	5950	5950	0
638	20241118	100900	25747190	5950	5950	5950	5950	0
639	20241118	100800	25747190	5950	5930	5950	5930	485
640	20241118	100700	22865720	5930	5930	5930	5930	1
641	20241118	100600	22859790	5930	5930	5930	5930	1
642	20241118	100500	22853860	5930	5930	5930	5930	0
643	20241118	100400	22853860	5930	5930	5930	5930	0
644	20241118	100300	22853860	5930	5930	5930	5930	1
645	20241118	100200	22847930	5880	5880	5880	5880	0
646	20241118	100100	22847930	5880	5880	5880	5880	0
647	20241118	100000	22847930	5880	5880	5880	5880	0
648	20241118	095900	22847930	5880	5880	5880	5880	100
649	20241118	095800	22259930	5940	5940	5940	5940	2
650	20241118	095700	22248050	5870	5900	5900	5870	636
651	20241118	095600	18510140	5930	5930	5930	5930	76
652	20241118	095500	18059460	5930	5930	5930	5930	100
653	20241118	095400	17466460	5930	5930	5930	5930	10
654	20241118	095300	17407160	5920	5930	5930	5920	2
655	20241118	095200	17395310	5930	5930	5930	5930	0
656	20241118	095100	17395310	5930	5930	5930	5930	0
657	20241118	095000	17395310	5930	5930	5930	5930	0
658	20241118	094900	17395310	5930	5930	5930	5930	0
659	20241118	094800	17395310	5930	5930	5930	5930	30
660	20241118	094700	17217410	5930	5900	5930	5900	6
661	20241118	094600	17181980	5930	5930	5930	5930	1
662	20241118	094500	17176050	5890	5890	5890	5890	239
663	20241118	094400	15768340	5890	5900	5900	5890	160
664	20241118	094300	14825270	5890	5890	5890	5890	0
665	20241118	094200	14825270	5890	5890	5890	5890	0
666	20241118	094100	14825270	5890	5890	5890	5890	0
667	20241118	094000	14825270	5890	5890	5890	5890	0
668	20241118	093900	14825270	5890	5890	5890	5890	0
669	20241118	093800	14825270	5890	5890	5890	5890	8
670	20241118	093700	14778150	5890	5890	5890	5890	0
671	20241118	093600	14778150	5890	5900	5900	5890	3
672	20241118	093500	14760470	5880	5910	5910	5880	170
673	20241118	093400	13760500	5940	5940	5940	5940	0
674	20241118	093300	13760500	5940	5940	5940	5940	0
675	20241118	093200	13760500	5940	5940	5940	5940	0
676	20241118	093100	13760500	5940	5940	5940	5940	38
677	20241118	093000	13534780	5940	5940	5940	5940	6
678	20241118	092900	13499140	5940	5940	5940	5940	0
679	20241118	092800	13499140	5940	5940	5940	5940	0
680	20241118	092700	13499140	5940	5940	5940	5940	0
681	20241118	092600	13499140	5940	5940	5940	5940	0
682	20241118	092500	13499140	5940	5940	5940	5940	0
683	20241118	092400	13499140	5940	5940	5940	5940	1
684	20241118	092300	13493200	5900	5900	5900	5900	0
685	20241118	092200	13493200	5900	5900	5900	5900	0
686	20241118	092100	13493200	5900	5900	5900	5900	40
687	20241118	092000	13257200	5900	5900	5900	5900	24
688	20241118	091900	13115600	5900	5900	5900	5900	16
689	20241118	091800	13021200	5930	5930	5930	5930	0
690	20241118	091700	13021200	5930	5910	5930	5910	451
691	20241118	091600	10351150	5900	5900	5900	5900	98
692	20241118	091500	9772950	5900	5900	5900	5900	0
693	20241118	091400	9772950	5900	5900	5900	5900	120
694	20241118	091300	9064950	5900	5900	5900	5900	25
695	20241118	091200	8917450	5880	5880	5880	5880	8
696	20241118	091100	8870410	5870	5860	5870	5860	489
697	20241118	091000	6002320	5860	5860	5860	5860	20
698	20241118	090900	5885120	5830	5830	5830	5830	20
699	20241118	090800	5768520	5820	5870	5870	5820	403
700	20241118	090700	3421790	5850	5860	5860	5850	160
701	20241118	090600	2484780	5910	5910	5910	5910	0
702	20241118	090500	2484780	5910	5910	5910	5910	253
703	20241118	090400	989550	5870	5870	5920	5870	22
704	20241118	090300	859750	5900	5900	5900	5900	35
705	20241118	090200	653250	5920	5910	5920	5910	3
706	20241118	090100	635500	5900	5960	5960	5900	92
707	20241118	090000	88640	5910	5910	5910	5910	14