KissMeData/318660/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	210400	254445	4600	4600	4600	4600	49
3	20241118	210300	254445	4600	4600	4600	4600	0
4	20241118	210200	254445	4600	4600	4600	4600	0
5	20241118	210100	254445	4600	4600	4600	4600	0
6	20241118	210000	254445	4600	4600	4600	4600	0
7	20241118	205900	254445	4600	4600	4600	4600	0
8	20241118	205800	254445	4600	4600	4600	4600	0
9	20241118	205700	254445	4600	4600	4600	4600	0
10	20241118	205600	254445	4600	4600	4600	4600	0
11	20241118	205500	254445	4600	4600	4600	4600	0
12	20241118	205400	254445	4600	4600	4600	4600	0
13	20241118	205300	254445	4600	4600	4600	4600	0
14	20241118	205200	254445	4600	4600	4600	4600	0
15	20241118	205100	254445	4600	4600	4600	4600	0
16	20241118	205000	254445	4600	4600	4600	4600	0
17	20241118	204900	254445	4600	4600	4600	4600	0
18	20241118	204800	254445	4600	4600	4600	4600	0
19	20241118	204700	254445	4600	4600	4600	4600	0
20	20241118	204600	254445	4600	4600	4600	4600	0
21	20241118	204500	254445	4600	4600	4600	4600	0
22	20241118	204400	254445	4600	4600	4600	4600	0
23	20241118	204300	254445	4600	4600	4600	4600	0
24	20241118	204200	254445	4600	4600	4600	4600	0
25	20241118	204100	254445	4600	4600	4600	4600	0
26	20241118	204000	254445	4600	4600	4600	4600	0
27	20241118	203900	254445	4600	4600	4600	4600	0
28	20241118	203800	254445	4600	4600	4600	4600	0
29	20241118	203700	254445	4600	4600	4600	4600	0
30	20241118	203600	254445	4600	4600	4600	4600	0
31	20241118	203500	254445	4600	4600	4600	4600	0
32	20241118	203400	254445	4600	4600	4600	4600	49
33	20241118	203300	254445	4600	4600	4600	4600	0
34	20241118	203200	254445	4600	4600	4600	4600	0
35	20241118	203100	254445	4600	4600	4600	4600	0
36	20241118	203000	254445	4600	4600	4600	4600	0
37	20241118	202900	254445	4600	4600	4600	4600	0
38	20241118	202800	254445	4600	4600	4600	4600	0
39	20241118	202700	254445	4600	4600	4600	4600	0
40	20241118	202600	254445	4600	4600	4600	4600	0
41	20241118	202500	254445	4600	4600	4600	4600	0
42	20241118	202400	254445	4600	4600	4600	4600	0
43	20241118	202300	254445	4600	4600	4600	4600	0
44	20241118	202200	254445	4600	4600	4600	4600	0
45	20241118	202100	254445	4600	4600	4600	4600	0
46	20241118	202000	254445	4600	4600	4600	4600	0
47	20241118	201900	254445	4600	4600	4600	4600	0
48	20241118	201800	254445	4600	4600	4600	4600	0
49	20241118	201700	254445	4600	4600	4600	4600	0
50	20241118	201600	254445	4600	4600	4600	4600	0
51	20241118	201500	254445	4600	4600	4600	4600	0
52	20241118	201400	254445	4600	4600	4600	4600	0
53	20241118	201300	254445	4600	4600	4600	4600	0
54	20241118	201200	254445	4600	4600	4600	4600	0
55	20241118	201100	254445	4600	4600	4600	4600	0
56	20241118	201000	254445	4600	4600	4600	4600	0
57	20241118	200900	254445	4600	4600	4600	4600	0
58	20241118	200800	254445	4600	4600	4600	4600	0
59	20241118	200700	254445	4600	4600	4600	4600	0
60	20241118	200600	254445	4600	4600	4600	4600	0
61	20241118	200500	254445	4600	4600	4600	4600	0
62	20241118	200400	254445	4600	4600	4600	4600	49
63	20241118	200300	254445	4600	4600	4600	4600	0
64	20241118	200200	254445	4600	4600	4600	4600	0
65	20241118	200100	254445	4600	4600	4600	4600	0
66	20241118	200000	254445	4600	4600	4600	4600	0
67	20241118	195900	254445	4600	4600	4600	4600	0
68	20241118	195800	254445	4600	4600	4600	4600	0
69	20241118	195700	254445	4600	4600	4600	4600	0
70	20241118	195600	254445	4600	4600	4600	4600	0
71	20241118	195500	254445	4600	4600	4600	4600	0
72	20241118	195400	254445	4600	4600	4600	4600	0
73	20241118	195300	254445	4600	4600	4600	4600	0
74	20241118	195200	254445	4600	4600	4600	4600	0
75	20241118	195100	254445	4600	4600	4600	4600	0
76	20241118	195000	254445	4600	4600	4600	4600	0
77	20241118	194900	254445	4600	4600	4600	4600	0
78	20241118	194800	254445	4600	4600	4600	4600	0
79	20241118	194700	254445	4600	4600	4600	4600	0
80	20241118	194600	254445	4600	4600	4600	4600	0
81	20241118	194500	254445	4600	4600	4600	4600	0
82	20241118	194400	254445	4600	4600	4600	4600	0
83	20241118	194300	254445	4600	4600	4600	4600	0
84	20241118	194200	254445	4600	4600	4600	4600	0
85	20241118	194100	254445	4600	4600	4600	4600	0
86	20241118	194000	254445	4600	4600	4600	4600	0
87	20241118	193900	254445	4600	4600	4600	4600	0
88	20241118	193800	254445	4600	4600	4600	4600	0
89	20241118	193700	254445	4600	4600	4600	4600	0
90	20241118	193600	254445	4600	4600	4600	4600	0
91	20241118	193500	254445	4600	4600	4600	4600	0
92	20241118	193400	254445	4600	4600	4600	4600	49
93	20241118	193300	254445	4600	4600	4600	4600	0
94	20241118	193200	254445	4600	4600	4600	4600	0
95	20241118	193100	254445	4600	4600	4600	4600	0
96	20241118	193000	254445	4600	4600	4600	4600	0
97	20241118	192900	254445	4600	4600	4600	4600	0
98	20241118	192800	254445	4600	4600	4600	4600	0
99	20241118	192700	254445	4600	4600	4600	4600	0
100	20241118	192600	254445	4600	4600	4600	4600	0
101	20241118	192500	254445	4600	4600	4600	4600	0
102	20241118	192400	254445	4600	4600	4600	4600	0
103	20241118	192300	254445	4600	4600	4600	4600	0
104	20241118	192200	254445	4600	4600	4600	4600	0
105	20241118	192100	254445	4600	4600	4600	4600	0
106	20241118	192000	254445	4600	4600	4600	4600	0
107	20241118	191900	254445	4600	4600	4600	4600	0
108	20241118	191800	254445	4600	4600	4600	4600	0
109	20241118	191700	254445	4600	4600	4600	4600	0
110	20241118	191600	254445	4600	4600	4600	4600	0
111	20241118	191500	254445	4600	4600	4600	4600	0
112	20241118	191400	254445	4600	4600	4600	4600	0
113	20241118	191300	254445	4600	4600	4600	4600	0
114	20241118	191200	254445	4600	4600	4600	4600	0
115	20241118	191100	254445	4600	4600	4600	4600	0
116	20241118	191000	254445	4600	4600	4600	4600	0
117	20241118	190900	254445	4600	4600	4600	4600	0
118	20241118	190800	254445	4600	4600	4600	4600	0
119	20241118	190700	254445	4600	4600	4600	4600	0
120	20241118	190600	254445	4600	4600	4600	4600	0
121	20241118	190500	254445	4600	4600	4600	4600	0
122	20241118	190400	254445	4600	4600	4600	4600	49
123	20241118	190300	254445	4600	4600	4600	4600	0
124	20241118	190200	254445	4600	4600	4600	4600	0
125	20241118	190100	254445	4600	4600	4600	4600	0
126	20241118	190000	254445	4600	4600	4600	4600	0
127	20241118	185900	254445	4600	4600	4600	4600	0
128	20241118	185800	254445	4600	4600	4600	4600	0
129	20241118	185700	254445	4600	4600	4600	4600	0
130	20241118	185600	254445	4600	4600	4600	4600	0
131	20241118	185500	254445	4600	4600	4600	4600	0
132	20241118	185400	254445	4600	4600	4600	4600	0
133	20241118	185300	254445	4600	4600	4600	4600	0
134	20241118	185200	254445	4600	4600	4600	4600	0
135	20241118	185100	254445	4600	4600	4600	4600	0
136	20241118	185000	254445	4600	4600	4600	4600	0
137	20241118	184900	254445	4600	4600	4600	4600	0
138	20241118	184800	254445	4600	4600	4600	4600	0
139	20241118	184700	254445	4600	4600	4600	4600	0
140	20241118	184600	254445	4600	4600	4600	4600	0
141	20241118	184500	254445	4600	4600	4600	4600	0
142	20241118	184400	254445	4600	4600	4600	4600	0
143	20241118	184300	254445	4600	4600	4600	4600	0
144	20241118	184200	254445	4600	4600	4600	4600	0
145	20241118	184100	254445	4600	4600	4600	4600	0
146	20241118	184000	254445	4600	4600	4600	4600	0
147	20241118	183900	254445	4600	4600	4600	4600	0
148	20241118	183800	254445	4600	4600	4600	4600	0
149	20241118	183700	254445	4600	4600	4600	4600	0
150	20241118	183600	254445	4600	4600	4600	4600	0
151	20241118	183500	254445	4600	4600	4600	4600	0
152	20241118	183400	254445	4600	4600	4600	4600	49
153	20241118	183300	254445	4600	4600	4600	4600	0
154	20241118	183200	254445	4600	4600	4600	4600	0
155	20241118	183100	254445	4600	4600	4600	4600	0
156	20241118	183000	254445	4600	4600	4600	4600	0
157	20241118	182900	254445	4600	4600	4600	4600	0
158	20241118	182800	254445	4600	4600	4600	4600	0
159	20241118	182700	254445	4600	4600	4600	4600	0
160	20241118	182600	254445	4600	4600	4600	4600	0
161	20241118	182500	254445	4600	4600	4600	4600	0
162	20241118	182400	254445	4600	4600	4600	4600	0
163	20241118	182300	254445	4600	4600	4600	4600	0
164	20241118	182200	254445	4600	4600	4600	4600	0
165	20241118	182100	254445	4600	4600	4600	4600	0
166	20241118	182000	254445	4600	4600	4600	4600	0
167	20241118	181900	254445	4600	4600	4600	4600	0
168	20241118	181800	254445	4600	4600	4600	4600	0
169	20241118	181700	254445	4600	4600	4600	4600	0
170	20241118	181600	254445	4600	4600	4600	4600	0
171	20241118	181500	254445	4600	4600	4600	4600	0
172	20241118	181400	254445	4600	4600	4600	4600	0
173	20241118	181300	254445	4600	4600	4600	4600	0
174	20241118	181200	254445	4600	4600	4600	4600	0
175	20241118	181100	254445	4600	4600	4600	4600	0
176	20241118	181000	254445	4600	4600	4600	4600	0
177	20241118	180900	254445	4600	4600	4600	4600	0
178	20241118	180800	254445	4600	4600	4600	4600	0
179	20241118	180700	254445	4600	4600	4600	4600	0
180	20241118	180600	254445	4600	4600	4600	4600	0
181	20241118	180500	254445	4600	4600	4600	4600	0
182	20241118	180400	254445	4600	4600	4600	4600	49
183	20241118	180300	254445	4600	4600	4600	4600	0
184	20241118	180200	254445	4600	4600	4600	4600	0
185	20241118	180100	254445	4600	4600	4600	4600	0
186	20241118	180000	254445	4600	4600	4600	4600	0
187	20241118	175900	254445	4600	4600	4600	4600	0
188	20241118	175800	254445	4600	4600	4600	4600	0
189	20241118	175700	254445	4600	4600	4600	4600	0
190	20241118	175600	254445	4600	4600	4600	4600	0
191	20241118	175500	254445	4600	4600	4600	4600	0
192	20241118	175400	254445	4600	4600	4600	4600	0
193	20241118	175300	254445	4600	4600	4600	4600	0
194	20241118	175200	254445	4600	4600	4600	4600	0
195	20241118	175100	254445	4600	4600	4600	4600	0
196	20241118	175000	254445	4600	4600	4600	4600	0
197	20241118	174900	254445	4600	4600	4600	4600	0
198	20241118	174800	254445	4600	4600	4600	4600	0
199	20241118	174700	254445	4600	4600	4600	4600	0
200	20241118	174600	254445	4600	4600	4600	4600	0
201	20241118	174500	254445	4600	4600	4600	4600	0
202	20241118	174400	254445	4600	4600	4600	4600	0
203	20241118	174300	254445	4600	4600	4600	4600	0
204	20241118	174200	254445	4600	4600	4600	4600	0
205	20241118	174100	254445	4600	4600	4600	4600	0
206	20241118	174000	254445	4600	4600	4600	4600	0
207	20241118	173900	254445	4600	4600	4600	4600	0
208	20241118	173800	254445	4600	4600	4600	4600	0
209	20241118	173700	254445	4600	4600	4600	4600	0
210	20241118	173600	254445	4600	4600	4600	4600	0
211	20241118	173500	254445	4600	4600	4600	4600	0
212	20241118	173400	254445	4600	4600	4600	4600	49
213	20241118	173300	254445	4600	4600	4600	4600	0
214	20241118	173200	254445	4600	4600	4600	4600	0
215	20241118	173100	254445	4600	4600	4600	4600	0
216	20241118	173000	254445	4600	4600	4600	4600	0
217	20241118	172900	254445	4600	4600	4600	4600	0
218	20241118	172800	254445	4600	4600	4600	4600	0
219	20241118	172700	254445	4600	4600	4600	4600	0
220	20241118	172600	254445	4600	4600	4600	4600	0
221	20241118	172500	254445	4600	4600	4600	4600	0
222	20241118	172400	254445	4600	4600	4600	4600	0
223	20241118	172300	254445	4600	4600	4600	4600	0
224	20241118	172200	254445	4600	4600	4600	4600	0
225	20241118	172100	254445	4600	4600	4600	4600	0
226	20241118	172000	254445	4600	4600	4600	4600	0
227	20241118	171900	254445	4600	4600	4600	4600	0
228	20241118	171800	254445	4600	4600	4600	4600	0
229	20241118	171700	254445	4600	4600	4600	4600	0
230	20241118	171600	254445	4600	4600	4600	4600	0
231	20241118	171500	254445	4600	4600	4600	4600	0
232	20241118	171400	254445	4600	4600	4600	4600	0
233	20241118	171300	254445	4600	4600	4600	4600	0
234	20241118	171200	254445	4600	4600	4600	4600	0
235	20241118	171100	254445	4600	4600	4600	4600	0
236	20241118	171000	254445	4600	4600	4600	4600	0
237	20241118	170900	254445	4600	4600	4600	4600	0
238	20241118	170800	254445	4600	4600	4600	4600	0
239	20241118	170700	254445	4600	4600	4600	4600	0
240	20241118	170600	254445	4600	4600	4600	4600	0
241	20241118	170500	254445	4600	4600	4600	4600	0
242	20241118	170400	254445	4600	4600	4600	4600	49
243	20241118	170300	254445	4600	4600	4600	4600	0
244	20241118	170200	254445	4600	4600	4600	4600	0
245	20241118	170100	254445	4600	4600	4600	4600	0
246	20241118	170000	254445	4600	4600	4600	4600	0
247	20241118	165900	254445	4600	4600	4600	4600	0
248	20241118	165800	254445	4600	4600	4600	4600	0
249	20241118	165700	254445	4600	4600	4600	4600	0
250	20241118	165600	254445	4600	4600	4600	4600	0
251	20241118	165500	254445	4600	4600	4600	4600	0
252	20241118	165400	254445	4600	4600	4600	4600	0
253	20241118	165300	254445	4600	4600	4600	4600	0
254	20241118	165200	254445	4600	4600	4600	4600	0
255	20241118	165100	254445	4600	4600	4600	4600	0
256	20241118	165000	254445	4600	4600	4600	4600	0
257	20241118	164900	254445	4600	4600	4600	4600	0
258	20241118	164800	254445	4600	4600	4600	4600	0
259	20241118	164700	254445	4600	4600	4600	4600	0
260	20241118	164600	254445	4600	4600	4600	4600	0
261	20241118	164500	254445	4600	4600	4600	4600	0
262	20241118	164400	254445	4600	4600	4600	4600	0
263	20241118	164300	254445	4600	4600	4600	4600	0
264	20241118	164200	254445	4600	4600	4600	4600	0
265	20241118	164100	254445	4600	4600	4600	4600	0
266	20241118	164000	254445	4600	4600	4600	4600	0
267	20241118	163900	254445	4600	4600	4600	4600	0
268	20241118	163800	254445	4600	4600	4600	4600	0
269	20241118	163700	254445	4600	4600	4600	4600	0
270	20241118	163600	254445	4600	4600	4600	4600	0
271	20241118	163500	254445	4600	4600	4600	4600	0
272	20241118	163400	254445	4600	4600	4600	4600	49
273	20241118	163300	254445	4600	4600	4600	4600	0
274	20241118	163200	254445	4600	4600	4600	4600	0
275	20241118	163100	254445	4600	4600	4600	4600	0
276	20241118	163000	254445	4600	4600	4600	4600	0
277	20241118	162900	254445	4600	4600	4600	4600	0
278	20241118	162800	254445	4600	4600	4600	4600	0
279	20241118	162700	254445	4600	4600	4600	4600	0
280	20241118	162600	254445	4600	4600	4600	4600	0
281	20241118	162500	254445	4600	4600	4600	4600	0
282	20241118	162400	254445	4600	4600	4600	4600	0
283	20241118	162300	254445	4600	4600	4600	4600	0
284	20241118	162200	254445	4600	4600	4600	4600	0
285	20241118	162100	254445	4600	4600	4600	4600	0
286	20241118	162000	254445	4600	4600	4600	4600	0
287	20241118	161900	254445	4600	4600	4600	4600	0
288	20241118	161800	254445	4600	4600	4600	4600	0
289	20241118	161700	254445	4600	4600	4600	4600	0
290	20241118	161600	254445	4600	4600	4600	4600	0
291	20241118	161500	254445	4600	4600	4600	4600	0
292	20241118	161400	254445	4600	4600	4600	4600	0
293	20241118	161300	254445	4600	4600	4600	4600	0
294	20241118	161200	254445	4600	4600	4600	4600	0
295	20241118	161100	254445	4600	4600	4600	4600	0
296	20241118	161000	254445	4600	4600	4600	4600	0
297	20241118	160900	254445	4600	4600	4600	4600	0
298	20241118	160800	254445	4600	4600	4600	4600	0
299	20241118	160700	254445	4600	4600	4600	4600	0
300	20241118	160600	254445	4600	4600	4600	4600	0
301	20241118	160500	254445	4600	4600	4600	4600	0
302	20241118	160400	254445	4600	4600	4600	4600	49
303	20241118	160300	254445	4600	4600	4600	4600	0
304	20241118	160200	254445	4600	4600	4600	4600	0
305	20241118	160100	254445	4600	4600	4600	4600	0
306	20241118	160000	254445	4600	4600	4600	4600	0
307	20241118	155900	254445	4600	4600	4600	4600	0
308	20241118	155800	254445	4600	4600	4600	4600	0
309	20241118	155700	254445	4600	4600	4600	4600	0
310	20241118	155600	254445	4600	4600	4600	4600	0
311	20241118	155500	254445	4600	4600	4600	4600	0
312	20241118	155400	254445	4600	4600	4600	4600	0
313	20241118	155300	254445	4600	4600	4600	4600	0
314	20241118	155200	254445	4600	4600	4600	4600	0
315	20241118	155100	254445	4600	4600	4600	4600	0
316	20241118	155000	254445	4600	4600	4600	4600	0
317	20241118	154900	254445	4600	4600	4600	4600	0
318	20241118	154800	254445	4600	4600	4600	4600	0
319	20241118	154700	254445	4600	4600	4600	4600	0
320	20241118	154600	254445	4600	4600	4600	4600	0
321	20241118	154500	254445	4600	4600	4600	4600	0
322	20241118	154400	254445	4600	4600	4600	4600	0
323	20241118	154300	254445	4600	4600	4600	4600	0
324	20241118	154200	254445	4600	4600	4600	4600	0
325	20241118	154100	254445	4600	4600	4600	4600	0
326	20241118	154000	254445	4600	4600	4600	4600	0
327	20241118	153900	254445	4600	4600	4600	4600	0
328	20241118	153800	254445	4600	4600	4600	4600	0
329	20241118	153700	254445	4600	4600	4600	4600	0
330	20241118	153600	254445	4600	4600	4600	4600	0
331	20241118	153500	254445	4600	4600	4600	4600	0
332	20241118	153400	254445	4600	4600	4600	4600	49
333	20241118	153300	254445	4600	4600	4600	4600	0
334	20241118	153200	254445	4600	4600	4600	4600	0
335	20241118	153100	254445	4600	4600	4600	4600	0
336	20241118	153000	254445	4600	4600	4600	4600	49
337	20241118	152900	29045	4830	4830	4830	4830	0
338	20241118	152800	29045	4830	4830	4830	4830	0
339	20241118	152700	29045	4830	4830	4830	4830	0
340	20241118	152600	29045	4830	4830	4830	4830	0
341	20241118	152500	29045	4830	4830	4830	4830	0
342	20241118	152400	29045	4830	4830	4830	4830	0
343	20241118	152300	29045	4830	4830	4830	4830	0
344	20241118	152200	29045	4830	4830	4830	4830	0
345	20241118	152100	29045	4830	4830	4830	4830	0
346	20241118	152000	29045	4830	4830	4830	4830	0
347	20241118	151900	29045	4830	4830	4830	4830	0
348	20241118	151800	29045	4830	4830	4830	4830	0
349	20241118	151700	29045	4830	4830	4830	4830	0
350	20241118	151600	29045	4830	4830	4830	4830	0
351	20241118	151500	29045	4830	4830	4830	4830	0
352	20241118	151400	29045	4830	4830	4830	4830	0
353	20241118	151300	29045	4830	4830	4830	4830	0
354	20241118	151200	29045	4830	4830	4830	4830	0
355	20241118	151100	29045	4830	4830	4830	4830	0
356	20241118	151000	29045	4830	4830	4830	4830	0
357	20241118	150900	29045	4830	4830	4830	4830	0
358	20241118	150800	29045	4830	4830	4830	4830	0
359	20241118	150700	29045	4830	4830	4830	4830	0
360	20241118	150600	29045	4830	4830	4830	4830	0
361	20241118	150500	29045	4830	4830	4830	4830	0
362	20241118	150400	29045	4830	4830	4830	4830	0
363	20241118	150300	29045	4830	4830	4830	4830	0
364	20241118	150200	29045	4830	4830	4830	4830	0
365	20241118	150100	29045	4830	4830	4830	4830	0
366	20241118	150000	29045	4830	4830	4830	4830	0
367	20241118	145900	29045	4830	4830	4830	4830	0
368	20241118	145800	29045	4830	4830	4830	4830	0
369	20241118	145700	29045	4830	4830	4830	4830	0
370	20241118	145600	29045	4830	4830	4830	4830	0
371	20241118	145500	29045	4830	4830	4830	4830	0
372	20241118	145400	29045	4830	4830	4830	4830	0
373	20241118	145300	29045	4830	4830	4830	4830	0
374	20241118	145200	29045	4830	4830	4830	4830	0
375	20241118	145100	29045	4830	4830	4830	4830	0
376	20241118	145000	29045	4830	4830	4830	4830	0
377	20241118	144900	29045	4830	4830	4830	4830	0
378	20241118	144800	29045	4830	4830	4830	4830	0
379	20241118	144700	29045	4830	4830	4830	4830	0
380	20241118	144600	29045	4830	4830	4830	4830	0
381	20241118	144500	29045	4830	4830	4830	4830	0
382	20241118	144400	29045	4830	4830	4830	4830	0
383	20241118	144300	29045	4830	4830	4830	4830	0
384	20241118	144200	29045	4830	4830	4830	4830	0
385	20241118	144100	29045	4830	4830	4830	4830	0
386	20241118	144000	29045	4830	4830	4830	4830	0
387	20241118	143900	29045	4830	4830	4830	4830	0
388	20241118	143800	29045	4830	4830	4830	4830	0
389	20241118	143700	29045	4830	4830	4830	4830	0
390	20241118	143600	29045	4830	4830	4830	4830	0
391	20241118	143500	29045	4830	4830	4830	4830	0
392	20241118	143400	29045	4830	4830	4830	4830	0
393	20241118	143300	29045	4830	4830	4830	4830	0
394	20241118	143200	29045	4830	4830	4830	4830	0
395	20241118	143100	29045	4830	4830	4830	4830	0
396	20241118	143000	29045	4830	4830	4830	4830	0
397	20241118	142900	29045	4830	4830	4830	4830	0
398	20241118	142800	29045	4830	4830	4830	4830	0
399	20241118	142700	29045	4830	4830	4830	4830	0
400	20241118	142600	29045	4830	4830	4830	4830	0
401	20241118	142500	29045	4830	4830	4830	4830	0
402	20241118	142400	29045	4830	4830	4830	4830	0
403	20241118	142300	29045	4830	4830	4830	4830	0
404	20241118	142200	29045	4830	4830	4830	4830	0
405	20241118	142100	29045	4830	4830	4830	4830	0
406	20241118	142000	29045	4830	4830	4830	4830	0
407	20241118	141900	29045	4830	4830	4830	4830	0
408	20241118	141800	29045	4830	4830	4830	4830	0
409	20241118	141700	29045	4830	4830	4830	4830	0
410	20241118	141600	29045	4830	4830	4830	4830	0
411	20241118	141500	29045	4830	4830	4830	4830	0
412	20241118	141400	29045	4830	4830	4830	4830	0
413	20241118	141300	29045	4830	4830	4830	4830	0
414	20241118	141200	29045	4830	4830	4830	4830	0
415	20241118	141100	29045	4830	4830	4830	4830	0
416	20241118	141000	29045	4830	4830	4830	4830	0
417	20241118	140900	29045	4830	4830	4830	4830	0
418	20241118	140800	29045	4830	4830	4830	4830	0
419	20241118	140700	29045	4830	4830	4830	4830	0
420	20241118	140600	29045	4830	4830	4830	4830	0
421	20241118	140500	29045	4830	4830	4830	4830	0
422	20241118	140400	29045	4830	4830	4830	4830	0
423	20241118	140300	29045	4830	4830	4830	4830	0
424	20241118	140200	29045	4830	4830	4830	4830	0
425	20241118	140100	29045	4830	4830	4830	4830	0
426	20241118	140000	29045	4830	4830	4830	4830	0
427	20241118	135900	29045	4830	4830	4830	4830	0
428	20241118	135800	29045	4830	4830	4830	4830	0
429	20241118	135700	29045	4830	4830	4830	4830	0
430	20241118	135600	29045	4830	4830	4830	4830	0
431	20241118	135500	29045	4830	4830	4830	4830	0
432	20241118	135400	29045	4830	4830	4830	4830	0
433	20241118	135300	29045	4830	4830	4830	4830	0
434	20241118	135200	29045	4830	4830	4830	4830	0
435	20241118	135100	29045	4830	4830	4830	4830	0
436	20241118	135000	29045	4830	4830	4830	4830	0
437	20241118	134900	29045	4830	4830	4830	4830	0
438	20241118	134800	29045	4830	4830	4830	4830	0
439	20241118	134700	29045	4830	4830	4830	4830	0
440	20241118	134600	29045	4830	4830	4830	4830	0
441	20241118	134500	29045	4830	4830	4830	4830	0
442	20241118	134400	29045	4830	4830	4830	4830	0
443	20241118	134300	29045	4830	4830	4830	4830	0
444	20241118	134200	29045	4830	4830	4830	4830	0
445	20241118	134100	29045	4830	4830	4830	4830	0
446	20241118	134000	29045	4830	4830	4830	4830	0
447	20241118	133900	29045	4830	4830	4830	4830	0
448	20241118	133800	29045	4830	4830	4830	4830	0
449	20241118	133700	29045	4830	4830	4830	4830	0
450	20241118	133600	29045	4830	4830	4830	4830	0
451	20241118	133500	29045	4830	4830	4830	4830	0
452	20241118	133400	29045	4830	4830	4830	4830	0
453	20241118	133300	29045	4830	4830	4830	4830	5
454	20241118	133200	4895	4895	4895	4895	4895	0
455	20241118	133100	4895	4895	4895	4895	4895	0
456	20241118	133000	4895	4895	4895	4895	4895	0
457	20241118	132900	4895	4895	4895	4895	4895	0
458	20241118	132800	4895	4895	4895	4895	4895	0
459	20241118	132700	4895	4895	4895	4895	4895	0
460	20241118	132600	4895	4895	4895	4895	4895	0
461	20241118	132500	4895	4895	4895	4895	4895	0
462	20241118	132400	4895	4895	4895	4895	4895	0
463	20241118	132300	4895	4895	4895	4895	4895	0
464	20241118	132200	4895	4895	4895	4895	4895	0
465	20241118	132100	4895	4895	4895	4895	4895	0
466	20241118	132000	4895	4895	4895	4895	4895	0
467	20241118	131900	4895	4895	4895	4895	4895	0
468	20241118	131800	4895	4895	4895	4895	4895	0
469	20241118	131700	4895	4895	4895	4895	4895	0
470	20241118	131600	4895	4895	4895	4895	4895	0
471	20241118	131500	4895	4895	4895	4895	4895	0
472	20241118	131400	4895	4895	4895	4895	4895	0
473	20241118	131300	4895	4895	4895	4895	4895	0
474	20241118	131200	4895	4895	4895	4895	4895	0
475	20241118	131100	4895	4895	4895	4895	4895	0
476	20241118	131000	4895	4895	4895	4895	4895	0
477	20241118	130900	4895	4895	4895	4895	4895	0
478	20241118	130800	4895	4895	4895	4895	4895	0
479	20241118	130700	4895	4895	4895	4895	4895	0
480	20241118	130600	4895	4895	4895	4895	4895	0
481	20241118	130500	4895	4895	4895	4895	4895	0
482	20241118	130400	4895	4895	4895	4895	4895	0
483	20241118	130300	4895	4895	4895	4895	4895	0
484	20241118	130200	4895	4895	4895	4895	4895	0
485	20241118	130100	4895	4895	4895	4895	4895	0
486	20241118	130000	4895	4895	4895	4895	4895	0
487	20241118	125900	4895	4895	4895	4895	4895	0
488	20241118	125800	4895	4895	4895	4895	4895	0
489	20241118	125700	4895	4895	4895	4895	4895	0
490	20241118	125600	4895	4895	4895	4895	4895	0
491	20241118	125500	4895	4895	4895	4895	4895	0
492	20241118	125400	4895	4895	4895	4895	4895	0
493	20241118	125300	4895	4895	4895	4895	4895	0
494	20241118	125200	4895	4895	4895	4895	4895	0
495	20241118	125100	4895	4895	4895	4895	4895	0
496	20241118	125000	4895	4895	4895	4895	4895	0
497	20241118	124900	4895	4895	4895	4895	4895	0
498	20241118	124800	4895	4895	4895	4895	4895	0
499	20241118	124700	4895	4895	4895	4895	4895	0
500	20241118	124600	4895	4895	4895	4895	4895	0
501	20241118	124500	4895	4895	4895	4895	4895	0
502	20241118	124400	4895	4895	4895	4895	4895	0
503	20241118	124300	4895	4895	4895	4895	4895	0
504	20241118	124200	4895	4895	4895	4895	4895	0
505	20241118	124100	4895	4895	4895	4895	4895	0
506	20241118	124000	4895	4895	4895	4895	4895	0
507	20241118	123900	4895	4895	4895	4895	4895	0
508	20241118	123800	4895	4895	4895	4895	4895	0
509	20241118	123700	4895	4895	4895	4895	4895	0
510	20241118	123600	4895	4895	4895	4895	4895	0
511	20241118	123500	4895	4895	4895	4895	4895	0
512	20241118	123400	4895	4895	4895	4895	4895	0
513	20241118	123300	4895	4895	4895	4895	4895	0
514	20241118	123200	4895	4895	4895	4895	4895	0
515	20241118	123100	4895	4895	4895	4895	4895	0
516	20241118	123000	4895	4895	4895	4895	4895	0
517	20241118	122900	4895	4895	4895	4895	4895	0
518	20241118	122800	4895	4895	4895	4895	4895	0
519	20241118	122700	4895	4895	4895	4895	4895	0
520	20241118	122600	4895	4895	4895	4895	4895	0
521	20241118	122500	4895	4895	4895	4895	4895	0
522	20241118	122400	4895	4895	4895	4895	4895	0
523	20241118	122300	4895	4895	4895	4895	4895	0
524	20241118	122200	4895	4895	4895	4895	4895	0
525	20241118	122100	4895	4895	4895	4895	4895	0
526	20241118	122000	4895	4895	4895	4895	4895	0
527	20241118	121900	4895	4895	4895	4895	4895	0
528	20241118	121800	4895	4895	4895	4895	4895	0
529	20241118	121700	4895	4895	4895	4895	4895	0
530	20241118	121600	4895	4895	4895	4895	4895	0
531	20241118	121500	4895	4895	4895	4895	4895	0
532	20241118	121400	4895	4895	4895	4895	4895	0
533	20241118	121300	4895	4895	4895	4895	4895	0
534	20241118	121200	4895	4895	4895	4895	4895	0
535	20241118	121100	4895	4895	4895	4895	4895	0
536	20241118	121000	4895	4895	4895	4895	4895	0
537	20241118	120900	4895	4895	4895	4895	4895	0
538	20241118	120800	4895	4895	4895	4895	4895	0
539	20241118	120700	4895	4895	4895	4895	4895	0
540	20241118	120600	4895	4895	4895	4895	4895	0
541	20241118	120500	4895	4895	4895	4895	4895	0
542	20241118	120400	4895	4895	4895	4895	4895	0
543	20241118	120300	4895	4895	4895	4895	4895	0
544	20241118	120200	4895	4895	4895	4895	4895	0
545	20241118	120100	4895	4895	4895	4895	4895	0
546	20241118	120000	4895	4895	4895	4895	4895	0
547	20241118	115900	4895	4895	4895	4895	4895	0
548	20241118	115800	4895	4895	4895	4895	4895	0
549	20241118	115700	4895	4895	4895	4895	4895	0
550	20241118	115600	4895	4895	4895	4895	4895	0
551	20241118	115500	4895	4895	4895	4895	4895	0
552	20241118	115400	4895	4895	4895	4895	4895	0
553	20241118	115300	4895	4895	4895	4895	4895	0
554	20241118	115200	4895	4895	4895	4895	4895	0
555	20241118	115100	4895	4895	4895	4895	4895	0
556	20241118	115000	4895	4895	4895	4895	4895	0
557	20241118	114900	4895	4895	4895	4895	4895	0
558	20241118	114800	4895	4895	4895	4895	4895	0
559	20241118	114700	4895	4895	4895	4895	4895	0
560	20241118	114600	4895	4895	4895	4895	4895	0
561	20241118	114500	4895	4895	4895	4895	4895	0
562	20241118	114400	4895	4895	4895	4895	4895	0
563	20241118	114300	4895	4895	4895	4895	4895	0
564	20241118	114200	4895	4895	4895	4895	4895	0
565	20241118	114100	4895	4895	4895	4895	4895	0
566	20241118	114000	4895	4895	4895	4895	4895	0
567	20241118	113900	4895	4895	4895	4895	4895	0
568	20241118	113800	4895	4895	4895	4895	4895	0
569	20241118	113700	4895	4895	4895	4895	4895	0
570	20241118	113600	4895	4895	4895	4895	4895	0
571	20241118	113500	4895	4895	4895	4895	4895	0
572	20241118	113400	4895	4895	4895	4895	4895	0
573	20241118	113300	4895	4895	4895	4895	4895	0
574	20241118	113200	4895	4895	4895	4895	4895	0
575	20241118	113100	4895	4895	4895	4895	4895	0
576	20241118	113000	4895	4895	4895	4895	4895	0
577	20241118	112900	4895	4895	4895	4895	4895	0
578	20241118	112800	4895	4895	4895	4895	4895	0
579	20241118	112700	4895	4895	4895	4895	4895	0
580	20241118	112600	4895	4895	4895	4895	4895	0
581	20241118	112500	4895	4895	4895	4895	4895	0
582	20241118	112400	4895	4895	4895	4895	4895	0
583	20241118	112300	4895	4895	4895	4895	4895	0
584	20241118	112200	4895	4895	4895	4895	4895	0
585	20241118	112100	4895	4895	4895	4895	4895	0
586	20241118	112000	4895	4895	4895	4895	4895	0
587	20241118	111900	4895	4895	4895	4895	4895	0
588	20241118	111800	4895	4895	4895	4895	4895	0
589	20241118	111700	4895	4895	4895	4895	4895	0
590	20241118	111600	4895	4895	4895	4895	4895	0
591	20241118	111500	4895	4895	4895	4895	4895	0
592	20241118	111400	4895	4895	4895	4895	4895	0
593	20241118	111300	4895	4895	4895	4895	4895	0
594	20241118	111200	4895	4895	4895	4895	4895	0
595	20241118	111100	4895	4895	4895	4895	4895	0
596	20241118	111000	4895	4895	4895	4895	4895	0
597	20241118	110900	4895	4895	4895	4895	4895	0
598	20241118	110800	4895	4895	4895	4895	4895	0
599	20241118	110700	4895	4895	4895	4895	4895	0
600	20241118	110600	4895	4895	4895	4895	4895	0
601	20241118	110500	4895	4895	4895	4895	4895	0
602	20241118	110400	4895	4895	4895	4895	4895	0
603	20241118	110300	4895	4895	4895	4895	4895	0
604	20241118	110200	4895	4895	4895	4895	4895	0
605	20241118	110100	4895	4895	4895	4895	4895	0
606	20241118	110000	4895	4895	4895	4895	4895	0
607	20241118	105900	4895	4895	4895	4895	4895	0
608	20241118	105800	4895	4895	4895	4895	4895	0
609	20241118	105700	4895	4895	4895	4895	4895	0
610	20241118	105600	4895	4895	4895	4895	4895	0
611	20241118	105500	4895	4895	4895	4895	4895	0
612	20241118	105400	4895	4895	4895	4895	4895	0
613	20241118	105300	4895	4895	4895	4895	4895	0
614	20241118	105200	4895	4895	4895	4895	4895	0
615	20241118	105100	4895	4895	4895	4895	4895	0
616	20241118	105000	4895	4895	4895	4895	4895	0
617	20241118	104900	4895	4895	4895	4895	4895	0
618	20241118	104800	4895	4895	4895	4895	4895	0
619	20241118	104700	4895	4895	4895	4895	4895	0
620	20241118	104600	4895	4895	4895	4895	4895	0
621	20241118	104500	4895	4895	4895	4895	4895	0
622	20241118	104400	4895	4895	4895	4895	4895	0
623	20241118	104300	4895	4895	4895	4895	4895	0
624	20241118	104200	4895	4895	4895	4895	4895	0
625	20241118	104100	4895	4895	4895	4895	4895	0
626	20241118	104000	4895	4895	4895	4895	4895	0
627	20241118	103900	4895	4895	4895	4895	4895	0
628	20241118	103800	4895	4895	4895	4895	4895	0
629	20241118	103700	4895	4895	4895	4895	4895	0
630	20241118	103600	4895	4895	4895	4895	4895	0
631	20241118	103500	4895	4895	4895	4895	4895	0
632	20241118	103400	4895	4895	4895	4895	4895	0
633	20241118	103300	4895	4895	4895	4895	4895	0
634	20241118	103200	4895	4895	4895	4895	4895	0
635	20241118	103100	4895	4895	4895	4895	4895	0
636	20241118	103000	4895	4895	4895	4895	4895	0
637	20241118	102900	4895	4895	4895	4895	4895	0
638	20241118	102800	4895	4895	4895	4895	4895	0
639	20241118	102700	4895	4895	4895	4895	4895	0
640	20241118	102600	4895	4895	4895	4895	4895	0
641	20241118	102500	4895	4895	4895	4895	4895	0
642	20241118	102400	4895	4895	4895	4895	4895	0
643	20241118	102300	4895	4895	4895	4895	4895	0
644	20241118	102200	4895	4895	4895	4895	4895	0
645	20241118	102100	4895	4895	4895	4895	4895	0
646	20241118	102000	4895	4895	4895	4895	4895	0
647	20241118	101900	4895	4895	4895	4895	4895	0
648	20241118	101800	4895	4895	4895	4895	4895	0
649	20241118	101700	4895	4895	4895	4895	4895	0
650	20241118	101600	4895	4895	4895	4895	4895	0
651	20241118	101500	4895	4895	4895	4895	4895	0
652	20241118	101400	4895	4895	4895	4895	4895	0
653	20241118	101300	4895	4895	4895	4895	4895	0
654	20241118	101200	4895	4895	4895	4895	4895	0
655	20241118	101100	4895	4895	4895	4895	4895	0
656	20241118	101000	4895	4895	4895	4895	4895	0
657	20241118	100900	4895	4895	4895	4895	4895	0
658	20241118	100800	4895	4895	4895	4895	4895	0
659	20241118	100700	4895	4895	4895	4895	4895	0
660	20241118	100600	4895	4895	4895	4895	4895	0
661	20241118	100500	4895	4895	4895	4895	4895	0
662	20241118	100400	4895	4895	4895	4895	4895	0
663	20241118	100300	4895	4895	4895	4895	4895	0
664	20241118	100200	4895	4895	4895	4895	4895	0
665	20241118	100100	4895	4895	4895	4895	4895	0
666	20241118	100000	4895	4895	4895	4895	4895	0
667	20241118	095900	4895	4895	4895	4895	4895	0
668	20241118	095800	4895	4895	4895	4895	4895	0
669	20241118	095700	4895	4895	4895	4895	4895	0
670	20241118	095600	4895	4895	4895	4895	4895	0
671	20241118	095500	4895	4895	4895	4895	4895	0
672	20241118	095400	4895	4895	4895	4895	4895	0
673	20241118	095300	4895	4895	4895	4895	4895	0
674	20241118	095200	4895	4895	4895	4895	4895	0
675	20241118	095100	4895	4895	4895	4895	4895	0
676	20241118	095000	4895	4895	4895	4895	4895	0
677	20241118	094900	4895	4895	4895	4895	4895	0
678	20241118	094800	4895	4895	4895	4895	4895	0
679	20241118	094700	4895	4895	4895	4895	4895	0
680	20241118	094600	4895	4895	4895	4895	4895	0
681	20241118	094500	4895	4895	4895	4895	4895	0
682	20241118	094400	4895	4895	4895	4895	4895	0
683	20241118	094300	4895	4895	4895	4895	4895	0
684	20241118	094200	4895	4895	4895	4895	4895	0
685	20241118	094100	4895	4895	4895	4895	4895	0
686	20241118	094000	4895	4895	4895	4895	4895	0
687	20241118	093900	4895	4895	4895	4895	4895	0
688	20241118	093800	4895	4895	4895	4895	4895	0
689	20241118	093700	4895	4895	4895	4895	4895	0
690	20241118	093600	4895	4895	4895	4895	4895	0
691	20241118	093500	4895	4895	4895	4895	4895	0
692	20241118	093400	4895	4895	4895	4895	4895	0
693	20241118	093300	4895	4895	4895	4895	4895	0
694	20241118	093200	4895	4895	4895	4895	4895	0
695	20241118	093100	4895	4895	4895	4895	4895	0
696	20241118	093000	4895	4895	4895	4895	4895	0
697	20241118	092900	4895	4895	4895	4895	4895	0
698	20241118	092800	4895	4895	4895	4895	4895	0
699	20241118	092700	4895	4895	4895	4895	4895	0
700	20241118	092600	4895	4895	4895	4895	4895	0
701	20241118	092500	4895	4895	4895	4895	4895	0
702	20241118	092400	4895	4895	4895	4895	4895	0
703	20241118	092300	4895	4895	4895	4895	4895	0
704	20241118	092200	4895	4895	4895	4895	4895	0
705	20241118	092100	4895	4895	4895	4895	4895	0
706	20241118	092000	4895	4895	4895	4895	4895	0
707	20241118	091900	4895	4895	4895	4895	4895	0
708	20241118	091800	4895	4895	4895	4895	4895	0
709	20241118	091700	4895	4895	4895	4895	4895	0
710	20241118	091600	4895	4895	4895	4895	4895	0
711	20241118	091500	4895	4895	4895	4895	4895	0
712	20241118	091400	4895	4895	4895	4895	4895	0
713	20241118	091300	4895	4895	4895	4895	4895	0
714	20241118	091200	4895	4895	4895	4895	4895	0
715	20241118	091100	4895	4895	4895	4895	4895	0
716	20241118	091000	4895	4895	4895	4895	4895	0
717	20241118	090900	4895	4895	4895	4895	4895	0
718	20241118	090800	4895	4895	4895	4895	4895	0
719	20241118	090700	4895	4895	4895	4895	4895	0
720	20241118	090600	4895	4895	4895	4895	4895	0
721	20241118	090500	4895	4895	4895	4895	4895	0
722	20241118	090400	4895	4895	4895	4895	4895	0
723	20241118	090300	4895	4895	4895	4895	4895	0
724	20241118	090200	4895	4895	4895	4895	4895	0
725	20241118	090100	4895	4895	4895	4895	4895	1
726	20241118	090000	0	4790	4790	4790	4790	0