KissMeData/413600/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212200	72636820	2475	2475	2475	2475	24
3	20241118	212100	72636820	2475	2475	2475	2475	0
4	20241118	212000	72636820	2475	2475	2475	2475	0
5	20241118	211900	72636820	2475	2475	2475	2475	0
6	20241118	211800	72636820	2475	2475	2475	2475	0
7	20241118	211700	72636820	2475	2475	2475	2475	0
8	20241118	211600	72636820	2475	2475	2475	2475	0
9	20241118	211500	72636820	2475	2475	2475	2475	0
10	20241118	211400	72636820	2475	2475	2475	2475	0
11	20241118	211300	72636820	2475	2475	2475	2475	0
12	20241118	211200	72636820	2475	2475	2475	2475	0
13	20241118	211100	72636820	2475	2475	2475	2475	0
14	20241118	211000	72636820	2475	2475	2475	2475	0
15	20241118	210900	72636820	2475	2475	2475	2475	0
16	20241118	210800	72636820	2475	2475	2475	2475	0
17	20241118	210700	72636820	2475	2475	2475	2475	0
18	20241118	210600	72636820	2475	2475	2475	2475	0
19	20241118	210500	72636820	2475	2475	2475	2475	0
20	20241118	210400	72636820	2475	2475	2475	2475	0
21	20241118	210300	72636820	2475	2475	2475	2475	0
22	20241118	210200	72636820	2475	2475	2475	2475	0
23	20241118	210100	72636820	2475	2475	2475	2475	0
24	20241118	210000	72636820	2475	2475	2475	2475	0
25	20241118	205900	72636820	2475	2475	2475	2475	0
26	20241118	205800	72636820	2475	2475	2475	2475	0
27	20241118	205700	72636820	2475	2475	2475	2475	0
28	20241118	205600	72636820	2475	2475	2475	2475	0
29	20241118	205500	72636820	2475	2475	2475	2475	0
30	20241118	205400	72636820	2475	2475	2475	2475	0
31	20241118	205300	72636820	2475	2475	2475	2475	0
32	20241118	205200	72636820	2475	2475	2475	2475	24
33	20241118	205100	72636820	2475	2475	2475	2475	0
34	20241118	205000	72636820	2475	2475	2475	2475	0
35	20241118	204900	72636820	2475	2475	2475	2475	0
36	20241118	204800	72636820	2475	2475	2475	2475	0
37	20241118	204700	72636820	2475	2475	2475	2475	0
38	20241118	204600	72636820	2475	2475	2475	2475	0
39	20241118	204500	72636820	2475	2475	2475	2475	0
40	20241118	204400	72636820	2475	2475	2475	2475	0
41	20241118	204300	72636820	2475	2475	2475	2475	0
42	20241118	204200	72636820	2475	2475	2475	2475	0
43	20241118	204100	72636820	2475	2475	2475	2475	0
44	20241118	204000	72636820	2475	2475	2475	2475	0
45	20241118	203900	72636820	2475	2475	2475	2475	0
46	20241118	203800	72636820	2475	2475	2475	2475	0
47	20241118	203700	72636820	2475	2475	2475	2475	0
48	20241118	203600	72636820	2475	2475	2475	2475	0
49	20241118	203500	72636820	2475	2475	2475	2475	0
50	20241118	203400	72636820	2475	2475	2475	2475	0
51	20241118	203300	72636820	2475	2475	2475	2475	0
52	20241118	203200	72636820	2475	2475	2475	2475	0
53	20241118	203100	72636820	2475	2475	2475	2475	0
54	20241118	203000	72636820	2475	2475	2475	2475	0
55	20241118	202900	72636820	2475	2475	2475	2475	0
56	20241118	202800	72636820	2475	2475	2475	2475	0
57	20241118	202700	72636820	2475	2475	2475	2475	0
58	20241118	202600	72636820	2475	2475	2475	2475	0
59	20241118	202500	72636820	2475	2475	2475	2475	0
60	20241118	202400	72636820	2475	2475	2475	2475	0
61	20241118	202300	72636820	2475	2475	2475	2475	0
62	20241118	202200	72636820	2475	2475	2475	2475	24
63	20241118	202100	72636820	2475	2475	2475	2475	0
64	20241118	202000	72636820	2475	2475	2475	2475	0
65	20241118	201900	72636820	2475	2475	2475	2475	0
66	20241118	201800	72636820	2475	2475	2475	2475	0
67	20241118	201700	72636820	2475	2475	2475	2475	0
68	20241118	201600	72636820	2475	2475	2475	2475	0
69	20241118	201500	72636820	2475	2475	2475	2475	0
70	20241118	201400	72636820	2475	2475	2475	2475	0
71	20241118	201300	72636820	2475	2475	2475	2475	0
72	20241118	201200	72636820	2475	2475	2475	2475	0
73	20241118	201100	72636820	2475	2475	2475	2475	0
74	20241118	201000	72636820	2475	2475	2475	2475	0
75	20241118	200900	72636820	2475	2475	2475	2475	0
76	20241118	200800	72636820	2475	2475	2475	2475	0
77	20241118	200700	72636820	2475	2475	2475	2475	0
78	20241118	200600	72636820	2475	2475	2475	2475	0
79	20241118	200500	72636820	2475	2475	2475	2475	0
80	20241118	200400	72636820	2475	2475	2475	2475	0
81	20241118	200300	72636820	2475	2475	2475	2475	0
82	20241118	200200	72636820	2475	2475	2475	2475	0
83	20241118	200100	72636820	2475	2475	2475	2475	0
84	20241118	200000	72636820	2475	2475	2475	2475	0
85	20241118	195900	72636820	2475	2475	2475	2475	0
86	20241118	195800	72636820	2475	2475	2475	2475	0
87	20241118	195700	72636820	2475	2475	2475	2475	0
88	20241118	195600	72636820	2475	2475	2475	2475	0
89	20241118	195500	72636820	2475	2475	2475	2475	0
90	20241118	195400	72636820	2475	2475	2475	2475	0
91	20241118	195300	72636820	2475	2475	2475	2475	0
92	20241118	195200	72636820	2475	2475	2475	2475	24
93	20241118	195100	72636820	2475	2475	2475	2475	0
94	20241118	195000	72636820	2475	2475	2475	2475	0
95	20241118	194900	72636820	2475	2475	2475	2475	0
96	20241118	194800	72636820	2475	2475	2475	2475	0
97	20241118	194700	72636820	2475	2475	2475	2475	0
98	20241118	194600	72636820	2475	2475	2475	2475	0
99	20241118	194500	72636820	2475	2475	2475	2475	0
100	20241118	194400	72636820	2475	2475	2475	2475	0
101	20241118	194300	72636820	2475	2475	2475	2475	0
102	20241118	194200	72636820	2475	2475	2475	2475	0
103	20241118	194100	72636820	2475	2475	2475	2475	0
104	20241118	194000	72636820	2475	2475	2475	2475	0
105	20241118	193900	72636820	2475	2475	2475	2475	0
106	20241118	193800	72636820	2475	2475	2475	2475	0
107	20241118	193700	72636820	2475	2475	2475	2475	0
108	20241118	193600	72636820	2475	2475	2475	2475	0
109	20241118	193500	72636820	2475	2475	2475	2475	0
110	20241118	193400	72636820	2475	2475	2475	2475	0
111	20241118	193300	72636820	2475	2475	2475	2475	0
112	20241118	193200	72636820	2475	2475	2475	2475	0
113	20241118	193100	72636820	2475	2475	2475	2475	0
114	20241118	193000	72636820	2475	2475	2475	2475	0
115	20241118	192900	72636820	2475	2475	2475	2475	0
116	20241118	192800	72636820	2475	2475	2475	2475	0
117	20241118	192700	72636820	2475	2475	2475	2475	0
118	20241118	192600	72636820	2475	2475	2475	2475	0
119	20241118	192500	72636820	2475	2475	2475	2475	0
120	20241118	192400	72636820	2475	2475	2475	2475	0
121	20241118	192300	72636820	2475	2475	2475	2475	0
122	20241118	192200	72636820	2475	2475	2475	2475	24
123	20241118	192100	72636820	2475	2475	2475	2475	0
124	20241118	192000	72636820	2475	2475	2475	2475	0
125	20241118	191900	72636820	2475	2475	2475	2475	0
126	20241118	191800	72636820	2475	2475	2475	2475	0
127	20241118	191700	72636820	2475	2475	2475	2475	0
128	20241118	191600	72636820	2475	2475	2475	2475	0
129	20241118	191500	72636820	2475	2475	2475	2475	0
130	20241118	191400	72636820	2475	2475	2475	2475	0
131	20241118	191300	72636820	2475	2475	2475	2475	0
132	20241118	191200	72636820	2475	2475	2475	2475	0
133	20241118	191100	72636820	2475	2475	2475	2475	0
134	20241118	191000	72636820	2475	2475	2475	2475	0
135	20241118	190900	72636820	2475	2475	2475	2475	0
136	20241118	190800	72636820	2475	2475	2475	2475	0
137	20241118	190700	72636820	2475	2475	2475	2475	0
138	20241118	190600	72636820	2475	2475	2475	2475	0
139	20241118	190500	72636820	2475	2475	2475	2475	0
140	20241118	190400	72636820	2475	2475	2475	2475	0
141	20241118	190300	72636820	2475	2475	2475	2475	0
142	20241118	190200	72636820	2475	2475	2475	2475	0
143	20241118	190100	72636820	2475	2475	2475	2475	0
144	20241118	190000	72636820	2475	2475	2475	2475	0
145	20241118	185900	72636820	2475	2475	2475	2475	0
146	20241118	185800	72636820	2475	2475	2475	2475	0
147	20241118	185700	72636820	2475	2475	2475	2475	0
148	20241118	185600	72636820	2475	2475	2475	2475	0
149	20241118	185500	72636820	2475	2475	2475	2475	0
150	20241118	185400	72636820	2475	2475	2475	2475	0
151	20241118	185300	72636820	2475	2475	2475	2475	0
152	20241118	185200	72636820	2475	2475	2475	2475	24
153	20241118	185100	72636820	2475	2475	2475	2475	0
154	20241118	185000	72636820	2475	2475	2475	2475	0
155	20241118	184900	72636820	2475	2475	2475	2475	0
156	20241118	184800	72636820	2475	2475	2475	2475	0
157	20241118	184700	72636820	2475	2475	2475	2475	0
158	20241118	184600	72636820	2475	2475	2475	2475	0
159	20241118	184500	72636820	2475	2475	2475	2475	0
160	20241118	184400	72636820	2475	2475	2475	2475	0
161	20241118	184300	72636820	2475	2475	2475	2475	0
162	20241118	184200	72636820	2475	2475	2475	2475	0
163	20241118	184100	72636820	2475	2475	2475	2475	0
164	20241118	184000	72636820	2475	2475	2475	2475	0
165	20241118	183900	72636820	2475	2475	2475	2475	0
166	20241118	183800	72636820	2475	2475	2475	2475	0
167	20241118	183700	72636820	2475	2475	2475	2475	0
168	20241118	183600	72636820	2475	2475	2475	2475	0
169	20241118	183500	72636820	2475	2475	2475	2475	0
170	20241118	183400	72636820	2475	2475	2475	2475	0
171	20241118	183300	72636820	2475	2475	2475	2475	0
172	20241118	183200	72636820	2475	2475	2475	2475	0
173	20241118	183100	72636820	2475	2475	2475	2475	0
174	20241118	183000	72636820	2475	2475	2475	2475	0
175	20241118	182900	72636820	2475	2475	2475	2475	0
176	20241118	182800	72636820	2475	2475	2475	2475	0
177	20241118	182700	72636820	2475	2475	2475	2475	0
178	20241118	182600	72636820	2475	2475	2475	2475	0
179	20241118	182500	72636820	2475	2475	2475	2475	0
180	20241118	182400	72636820	2475	2475	2475	2475	0
181	20241118	182300	72636820	2475	2475	2475	2475	0
182	20241118	182200	72636820	2475	2475	2475	2475	24
183	20241118	182100	72636820	2475	2475	2475	2475	0
184	20241118	182000	72636820	2475	2475	2475	2475	0
185	20241118	181900	72636820	2475	2475	2475	2475	0
186	20241118	181800	72636820	2475	2475	2475	2475	0
187	20241118	181700	72636820	2475	2475	2475	2475	0
188	20241118	181600	72636820	2475	2475	2475	2475	0
189	20241118	181500	72636820	2475	2475	2475	2475	0
190	20241118	181400	72636820	2475	2475	2475	2475	0
191	20241118	181300	72636820	2475	2475	2475	2475	0
192	20241118	181200	72636820	2475	2475	2475	2475	0
193	20241118	181100	72636820	2475	2475	2475	2475	0
194	20241118	181000	72636820	2475	2475	2475	2475	0
195	20241118	180900	72636820	2475	2475	2475	2475	0
196	20241118	180800	72636820	2475	2475	2475	2475	0
197	20241118	180700	72636820	2475	2475	2475	2475	0
198	20241118	180600	72636820	2475	2475	2475	2475	0
199	20241118	180500	72636820	2475	2475	2475	2475	0
200	20241118	180400	72636820	2475	2475	2475	2475	0
201	20241118	180300	72636820	2475	2475	2475	2475	0
202	20241118	180200	72636820	2475	2475	2475	2475	0
203	20241118	180100	72636820	2475	2475	2475	2475	0
204	20241118	180000	72636820	2475	2475	2475	2475	0
205	20241118	175900	72636820	2475	2475	2475	2475	0
206	20241118	175800	72636820	2475	2475	2475	2475	0
207	20241118	175700	72636820	2475	2475	2475	2475	0
208	20241118	175600	72636820	2475	2475	2475	2475	0
209	20241118	175500	72636820	2475	2475	2475	2475	0
210	20241118	175400	72636820	2475	2475	2475	2475	0
211	20241118	175300	72636820	2475	2475	2475	2475	0
212	20241118	175200	72636820	2475	2475	2475	2475	24
213	20241118	175100	72636820	2475	2475	2475	2475	0
214	20241118	175000	72636820	2475	2475	2475	2475	0
215	20241118	174900	72636820	2475	2475	2475	2475	0
216	20241118	174800	72636820	2475	2475	2475	2475	0
217	20241118	174700	72636820	2475	2475	2475	2475	0
218	20241118	174600	72636820	2475	2475	2475	2475	0
219	20241118	174500	72636820	2475	2475	2475	2475	0
220	20241118	174400	72636820	2475	2475	2475	2475	0
221	20241118	174300	72636820	2475	2475	2475	2475	0
222	20241118	174200	72636820	2475	2475	2475	2475	0
223	20241118	174100	72636820	2475	2475	2475	2475	0
224	20241118	174000	72636820	2475	2475	2475	2475	0
225	20241118	173900	72636820	2475	2475	2475	2475	0
226	20241118	173800	72636820	2475	2475	2475	2475	0
227	20241118	173700	72636820	2475	2475	2475	2475	0
228	20241118	173600	72636820	2475	2475	2475	2475	0
229	20241118	173500	72636820	2475	2475	2475	2475	0
230	20241118	173400	72636820	2475	2475	2475	2475	0
231	20241118	173300	72636820	2475	2475	2475	2475	0
232	20241118	173200	72636820	2475	2475	2475	2475	0
233	20241118	173100	72636820	2475	2475	2475	2475	0
234	20241118	173000	72636820	2475	2475	2475	2475	0
235	20241118	172900	72636820	2475	2475	2475	2475	0
236	20241118	172800	72636820	2475	2475	2475	2475	0
237	20241118	172700	72636820	2475	2475	2475	2475	0
238	20241118	172600	72636820	2475	2475	2475	2475	0
239	20241118	172500	72636820	2475	2475	2475	2475	0
240	20241118	172400	72636820	2475	2475	2475	2475	0
241	20241118	172300	72636820	2475	2475	2475	2475	0
242	20241118	172200	72636820	2475	2475	2475	2475	24
243	20241118	172100	72636820	2475	2475	2475	2475	0
244	20241118	172000	72636820	2475	2475	2475	2475	0
245	20241118	171900	72636820	2475	2475	2475	2475	0
246	20241118	171800	72636820	2475	2475	2475	2475	0
247	20241118	171700	72636820	2475	2475	2475	2475	0
248	20241118	171600	72636820	2475	2475	2475	2475	0
249	20241118	171500	72636820	2475	2475	2475	2475	0
250	20241118	171400	72636820	2475	2475	2475	2475	0
251	20241118	171300	72636820	2475	2475	2475	2475	0
252	20241118	171200	72636820	2475	2475	2475	2475	0
253	20241118	171100	72636820	2475	2475	2475	2475	0
254	20241118	171000	72636820	2475	2475	2475	2475	0
255	20241118	170900	72636820	2475	2475	2475	2475	0
256	20241118	170800	72636820	2475	2475	2475	2475	0
257	20241118	170700	72636820	2475	2475	2475	2475	0
258	20241118	170600	72636820	2475	2475	2475	2475	0
259	20241118	170500	72636820	2475	2475	2475	2475	0
260	20241118	170400	72636820	2475	2475	2475	2475	0
261	20241118	170300	72636820	2475	2475	2475	2475	0
262	20241118	170200	72636820	2475	2475	2475	2475	0
263	20241118	170100	72636820	2475	2475	2475	2475	0
264	20241118	170000	72636820	2475	2475	2475	2475	0
265	20241118	165900	72636820	2475	2475	2475	2475	0
266	20241118	165800	72636820	2475	2475	2475	2475	0
267	20241118	165700	72636820	2475	2475	2475	2475	0
268	20241118	165600	72636820	2475	2475	2475	2475	0
269	20241118	165500	72636820	2475	2475	2475	2475	0
270	20241118	165400	72636820	2475	2475	2475	2475	0
271	20241118	165300	72636820	2475	2475	2475	2475	0
272	20241118	165200	72636820	2475	2475	2475	2475	24
273	20241118	165100	72636820	2475	2475	2475	2475	0
274	20241118	165000	72636820	2475	2475	2475	2475	0
275	20241118	164900	72636820	2475	2475	2475	2475	0
276	20241118	164800	72636820	2475	2475	2475	2475	0
277	20241118	164700	72636820	2475	2475	2475	2475	0
278	20241118	164600	72636820	2475	2475	2475	2475	0
279	20241118	164500	72636820	2475	2475	2475	2475	0
280	20241118	164400	72636820	2475	2475	2475	2475	0
281	20241118	164300	72636820	2475	2475	2475	2475	0
282	20241118	164200	72636820	2475	2475	2475	2475	0
283	20241118	164100	72636820	2475	2475	2475	2475	0
284	20241118	164000	72636820	2475	2475	2475	2475	0
285	20241118	163900	72636820	2475	2475	2475	2475	0
286	20241118	163800	72636820	2475	2475	2475	2475	0
287	20241118	163700	72636820	2475	2475	2475	2475	0
288	20241118	163600	72636820	2475	2475	2475	2475	0
289	20241118	163500	72636820	2475	2475	2475	2475	0
290	20241118	163400	72636820	2475	2475	2475	2475	0
291	20241118	163300	72636820	2475	2475	2475	2475	0
292	20241118	163200	72636820	2475	2475	2475	2475	0
293	20241118	163100	72636820	2475	2475	2475	2475	0
294	20241118	163000	72636820	2475	2475	2475	2475	0
295	20241118	162900	72636820	2475	2475	2475	2475	0
296	20241118	162800	72636820	2475	2475	2475	2475	0
297	20241118	162700	72636820	2475	2475	2475	2475	0
298	20241118	162600	72636820	2475	2475	2475	2475	0
299	20241118	162500	72636820	2475	2475	2475	2475	0
300	20241118	162400	72636820	2475	2475	2475	2475	0
301	20241118	162300	72636820	2475	2475	2475	2475	0
302	20241118	162200	72636820	2475	2475	2475	2475	24
303	20241118	162100	72636820	2475	2475	2475	2475	0
304	20241118	162000	72636820	2475	2475	2475	2475	0
305	20241118	161900	72636820	2475	2475	2475	2475	0
306	20241118	161800	72636820	2475	2475	2475	2475	0
307	20241118	161700	72636820	2475	2475	2475	2475	0
308	20241118	161600	72636820	2475	2475	2475	2475	0
309	20241118	161500	72636820	2475	2475	2475	2475	0
310	20241118	161400	72636820	2475	2475	2475	2475	0
311	20241118	161300	72636820	2475	2475	2475	2475	0
312	20241118	161200	72636820	2475	2475	2475	2475	0
313	20241118	161100	72636820	2475	2475	2475	2475	0
314	20241118	161000	72636820	2475	2475	2475	2475	0
315	20241118	160900	72636820	2475	2475	2475	2475	0
316	20241118	160800	72636820	2475	2475	2475	2475	0
317	20241118	160700	72636820	2475	2475	2475	2475	0
318	20241118	160600	72636820	2475	2475	2475	2475	0
319	20241118	160500	72636820	2475	2475	2475	2475	0
320	20241118	160400	72636820	2475	2475	2475	2475	0
321	20241118	160300	72636820	2475	2475	2475	2475	0
322	20241118	160200	72636820	2475	2475	2475	2475	0
323	20241118	160100	72636820	2475	2475	2475	2475	0
324	20241118	160000	72636820	2475	2475	2475	2475	0
325	20241118	155900	72636820	2475	2475	2475	2475	0
326	20241118	155800	72636820	2475	2475	2475	2475	0
327	20241118	155700	72636820	2475	2475	2475	2475	0
328	20241118	155600	72636820	2475	2475	2475	2475	0
329	20241118	155500	72636820	2475	2475	2475	2475	0
330	20241118	155400	72636820	2475	2475	2475	2475	0
331	20241118	155300	72636820	2475	2475	2475	2475	0
332	20241118	155200	72636820	2475	2475	2475	2475	24
333	20241118	155100	72636820	2475	2475	2475	2475	0
334	20241118	155000	72636820	2475	2475	2475	2475	0
335	20241118	154900	72636820	2475	2475	2475	2475	0
336	20241118	154800	72636820	2475	2475	2475	2475	0
337	20241118	154700	72636820	2475	2475	2475	2475	0
338	20241118	154600	72636820	2475	2475	2475	2475	0
339	20241118	154500	72636820	2475	2475	2475	2475	0
340	20241118	154400	72636820	2475	2475	2475	2475	0
341	20241118	154300	72636820	2475	2475	2475	2475	0
342	20241118	154200	72636820	2475	2475	2475	2475	0
343	20241118	154100	72636820	2475	2475	2475	2475	0
344	20241118	154000	72636820	2475	2475	2475	2475	0
345	20241118	153900	72636820	2475	2475	2475	2475	0
346	20241118	153800	72636820	2475	2475	2475	2475	0
347	20241118	153700	72636820	2475	2475	2475	2475	0
348	20241118	153600	72636820	2475	2475	2475	2475	0
349	20241118	153500	72636820	2475	2475	2475	2475	0
350	20241118	153400	72636820	2475	2475	2475	2475	0
351	20241118	153300	72636820	2475	2475	2475	2475	0
352	20241118	153200	72636820	2475	2475	2475	2475	0
353	20241118	153100	72636820	2475	2475	2475	2475	0
354	20241118	153000	72636820	2475	2475	2475	2475	24
355	20241118	152900	72577420	2470	2470	2470	2470	0
356	20241118	152800	72577420	2470	2470	2470	2470	0
357	20241118	152700	72577420	2470	2470	2470	2470	0
358	20241118	152600	72577420	2470	2470	2470	2470	0
359	20241118	152500	72577420	2470	2470	2470	2470	0
360	20241118	152400	72577420	2470	2470	2470	2470	0
361	20241118	152300	72577420	2470	2470	2470	2470	0
362	20241118	152200	72577420	2470	2470	2470	2470	0
363	20241118	152100	72577420	2470	2470	2470	2470	0
364	20241118	152000	72577420	2470	2470	2470	2470	0
365	20241118	151900	72577420	2470	2470	2470	2470	25
366	20241118	151800	72515670	2465	2465	2465	2465	0
367	20241118	151700	72515670	2465	2465	2465	2465	153
368	20241118	151600	72138525	2460	2460	2460	2460	50
369	20241118	151500	72015525	2465	2465	2465	2465	71
370	20241118	151400	71840510	2470	2470	2470	2470	100
371	20241118	151300	71593510	2465	2470	2475	2465	1654
372	20241118	151200	67507675	2465	2465	2465	2465	0
373	20241118	151100	67507675	2465	2465	2465	2465	0
374	20241118	151000	67507675	2465	2465	2465	2465	5
375	20241118	150900	67495350	2465	2465	2465	2465	0
376	20241118	150800	67495350	2465	2465	2465	2465	0
377	20241118	150700	67495350	2465	2465	2465	2465	0
378	20241118	150600	67495350	2465	2465	2465	2465	0
379	20241118	150500	67495350	2465	2465	2465	2465	0
380	20241118	150400	67495350	2465	2465	2465	2465	0
381	20241118	150300	67495350	2465	2465	2465	2465	0
382	20241118	150200	67495350	2465	2465	2465	2465	0
383	20241118	150100	67495350	2465	2465	2465	2465	0
384	20241118	150000	67495350	2465	2465	2465	2465	399
385	20241118	145900	66511815	2465	2465	2465	2465	0
386	20241118	145800	66511815	2465	2465	2465	2465	0
387	20241118	145700	66511815	2465	2465	2465	2465	0
388	20241118	145600	66511815	2465	2465	2465	2465	0
389	20241118	145500	66511815	2465	2465	2465	2465	0
390	20241118	145400	66511815	2465	2465	2465	2465	0
391	20241118	145300	66511815	2465	2465	2465	2465	0
392	20241118	145200	66511815	2465	2465	2465	2465	100
393	20241118	145100	66265315	2465	2465	2465	2465	5
394	20241118	145000	66252990	2465	2465	2465	2465	0
395	20241118	144900	66252990	2465	2465	2465	2465	0
396	20241118	144800	66252990	2465	2465	2465	2465	0
397	20241118	144700	66252990	2465	2465	2465	2465	0
398	20241118	144600	66252990	2465	2465	2465	2465	15
399	20241118	144500	66216015	2465	2465	2465	2465	10
400	20241118	144400	66191365	2465	2465	2465	2465	0
401	20241118	144300	66191365	2465	2465	2465	2465	0
402	20241118	144200	66191365	2465	2465	2465	2465	3
403	20241118	144100	66183970	2460	2465	2465	2460	4
404	20241118	144000	66174115	2465	2465	2465	2465	237
405	20241118	143900	65589910	2470	2470	2470	2470	0
406	20241118	143800	65589910	2470	2470	2470	2470	0
407	20241118	143700	65589910	2470	2470	2470	2470	0
408	20241118	143600	65589910	2470	2470	2470	2470	0
409	20241118	143500	65589910	2470	2470	2470	2470	1
410	20241118	143400	65587440	2460	2460	2460	2460	0
411	20241118	143300	65587440	2460	2460	2460	2460	0
412	20241118	143200	65587440	2460	2460	2460	2460	0
413	20241118	143100	65587440	2460	2460	2460	2460	0
414	20241118	143000	65587440	2460	2460	2460	2460	0
415	20241118	142900	65587440	2460	2460	2460	2460	0
416	20241118	142800	65587440	2460	2460	2460	2460	0
417	20241118	142700	65587440	2460	2460	2460	2460	0
418	20241118	142600	65587440	2460	2460	2460	2460	3
419	20241118	142500	65580060	2460	2460	2460	2460	0
420	20241118	142400	65580060	2460	2460	2460	2460	0
421	20241118	142300	65580060	2460	2460	2460	2460	0
422	20241118	142200	65580060	2460	2460	2460	2460	0
423	20241118	142100	65580060	2460	2460	2460	2460	0
424	20241118	142000	65580060	2460	2460	2460	2460	0
425	20241118	141900	65580060	2460	2460	2460	2460	1
426	20241118	141800	65577600	2450	2450	2450	2450	20
427	20241118	141700	65528600	2465	2465	2465	2465	1
428	20241118	141600	65526135	2460	2460	2460	2460	0
429	20241118	141500	65526135	2460	2460	2460	2460	0
430	20241118	141400	65526135	2460	2460	2460	2460	0
431	20241118	141300	65526135	2460	2460	2460	2460	0
432	20241118	141200	65526135	2460	2460	2460	2460	0
433	20241118	141100	65526135	2460	2460	2460	2460	0
434	20241118	141000	65526135	2460	2460	2460	2460	0
435	20241118	140900	65526135	2460	2460	2460	2460	0
436	20241118	140800	65526135	2460	2460	2460	2460	0
437	20241118	140700	65526135	2460	2460	2460	2460	0
438	20241118	140600	65526135	2460	2460	2460	2460	0
439	20241118	140500	65526135	2460	2460	2460	2460	1
440	20241118	140400	65523675	2455	2455	2455	2455	27
441	20241118	140300	65457390	2440	2460	2460	2440	5
442	20241118	140200	65445155	2470	2470	2470	2470	0
443	20241118	140100	65445155	2470	2470	2470	2470	0
444	20241118	140000	65445155	2470	2470	2470	2470	0
445	20241118	135900	65445155	2470	2465	2470	2465	51
446	20241118	135800	65319435	2470	2470	2470	2470	100
447	20241118	135700	65072435	2470	2470	2470	2470	1000
448	20241118	135600	62602435	2470	2470	2470	2470	100
449	20241118	135500	62355435	2460	2460	2460	2460	0
450	20241118	135400	62355435	2460	2460	2460	2460	1023
451	20241118	135300	59838855	2460	2455	2460	2455	60
452	20241118	135200	59691465	2455	2455	2455	2455	60
453	20241118	135100	59544165	2455	2455	2455	2455	41
454	20241118	135000	59443510	2455	2455	2455	2455	0
455	20241118	134900	59443510	2455	2455	2455	2455	0
456	20241118	134800	59443510	2455	2455	2455	2455	0
457	20241118	134700	59443510	2455	2455	2455	2455	51
458	20241118	134600	59318305	2455	2455	2455	2455	20
459	20241118	134500	59269205	2455	2455	2455	2455	29
460	20241118	134400	59198010	2460	2455	2460	2455	148
461	20241118	134300	58834625	2455	2455	2455	2455	0
462	20241118	134200	58834625	2455	2455	2455	2455	0
463	20241118	134100	58834625	2455	2455	2455	2455	0
464	20241118	134000	58834625	2455	2455	2455	2455	0
465	20241118	133900	58834625	2455	2455	2455	2455	0
466	20241118	133800	58834625	2455	2455	2455	2455	0
467	20241118	133700	58834625	2455	2455	2455	2455	200
468	20241118	133600	58343625	2455	2455	2455	2455	0
469	20241118	133500	58343625	2455	2455	2455	2455	0
470	20241118	133400	58343625	2455	2455	2455	2455	0
471	20241118	133300	58343625	2455	2455	2455	2455	0
472	20241118	133200	58343625	2455	2455	2455	2455	0
473	20241118	133100	58343625	2455	2455	2455	2455	0
474	20241118	133000	58343625	2455	2455	2455	2455	1000
475	20241118	132900	55888625	2455	2455	2455	2455	0
476	20241118	132800	55888625	2455	2455	2455	2455	0
477	20241118	132700	55888625	2455	2455	2455	2455	0
478	20241118	132600	55888625	2455	2455	2455	2455	0
479	20241118	132500	55888625	2455	2455	2455	2455	0
480	20241118	132400	55888625	2455	2455	2455	2455	0
481	20241118	132300	55888625	2455	2455	2455	2455	0
482	20241118	132200	55888625	2455	2455	2455	2455	4
483	20241118	132100	55878805	2450	2450	2450	2450	0
484	20241118	132000	55878805	2450	2450	2450	2450	0
485	20241118	131900	55878805	2450	2450	2450	2450	0
486	20241118	131800	55878805	2450	2450	2450	2450	0
487	20241118	131700	55878805	2450	2450	2450	2450	0
488	20241118	131600	55878805	2450	2450	2450	2450	0
489	20241118	131500	55878805	2450	2450	2450	2450	0
490	20241118	131400	55878805	2450	2450	2450	2450	0
491	20241118	131300	55878805	2450	2450	2450	2450	0
492	20241118	131200	55878805	2450	2450	2450	2450	0
493	20241118	131100	55878805	2450	2450	2450	2450	326
494	20241118	131000	55080105	2445	2445	2445	2445	0
495	20241118	130900	55080105	2445	2445	2445	2445	0
496	20241118	130800	55080105	2445	2445	2445	2445	0
497	20241118	130700	55080105	2445	2445	2445	2445	0
498	20241118	130600	55080105	2445	2445	2445	2445	0
499	20241118	130500	55080105	2445	2445	2445	2445	0
500	20241118	130400	55080105	2445	2445	2445	2445	0
501	20241118	130300	55080105	2445	2445	2445	2445	0
502	20241118	130200	55080105	2445	2445	2445	2445	0
503	20241118	130100	55080105	2445	2445	2445	2445	0
504	20241118	130000	55080105	2445	2445	2445	2445	0
505	20241118	125900	55080105	2445	2445	2445	2445	0
506	20241118	125800	55080105	2445	2445	2445	2445	0
507	20241118	125700	55080105	2445	2445	2445	2445	0
508	20241118	125600	55080105	2445	2445	2445	2445	0
509	20241118	125500	55080105	2445	2445	2445	2445	0
510	20241118	125400	55080105	2445	2445	2445	2445	0
511	20241118	125300	55080105	2445	2445	2445	2445	195
512	20241118	125200	54603330	2445	2445	2445	2445	100
513	20241118	125100	54358830	2450	2450	2450	2450	0
514	20241118	125000	54358830	2450	2450	2450	2450	0
515	20241118	124900	54358830	2450	2450	2450	2450	365
516	20241118	124800	53464580	2450	2450	2450	2450	0
517	20241118	124700	53464580	2450	2450	2450	2450	0
518	20241118	124600	53464580	2450	2450	2450	2450	0
519	20241118	124500	53464580	2450	2450	2450	2450	0
520	20241118	124400	53464580	2450	2450	2450	2450	0
521	20241118	124300	53464580	2450	2450	2450	2450	309
522	20241118	124200	52707530	2445	2445	2445	2445	0
523	20241118	124100	52707530	2445	2445	2445	2445	0
524	20241118	124000	52707530	2445	2445	2445	2445	0
525	20241118	123900	52707530	2445	2445	2445	2445	0
526	20241118	123800	52707530	2445	2445	2445	2445	44
527	20241118	123700	52599950	2445	2445	2445	2445	55
528	20241118	123600	52465475	2445	2445	2445	2445	56
529	20241118	123500	52328555	2445	2445	2445	2445	279
530	20241118	123400	51646400	2445	2445	2445	2445	200
531	20241118	123300	51157400	2445	2445	2445	2445	0
532	20241118	123200	51157400	2445	2445	2445	2445	18
533	20241118	123100	51113390	2445	2445	2445	2445	122
534	20241118	123000	50815100	2445	2445	2445	2445	78
535	20241118	122900	50624390	2445	2445	2445	2445	0
536	20241118	122800	50624390	2445	2445	2445	2445	154
537	20241118	122700	50247860	2445	2445	2445	2445	0
538	20241118	122600	50247860	2445	2445	2445	2445	100
539	20241118	122500	50003360	2450	2445	2450	2445	304
540	20241118	122400	49260060	2435	2430	2435	2430	1483
541	20241118	122300	45652870	2425	2425	2425	2425	0
542	20241118	122200	45652870	2425	2425	2425	2425	0
543	20241118	122100	45652870	2425	2425	2425	2425	0
544	20241118	122000	45652870	2425	2425	2425	2425	0
545	20241118	121900	45652870	2425	2425	2425	2425	0
546	20241118	121800	45652870	2425	2425	2425	2425	0
547	20241118	121700	45652870	2425	2425	2425	2425	0
548	20241118	121600	45652870	2425	2425	2425	2425	0
549	20241118	121500	45652870	2425	2425	2425	2425	0
550	20241118	121400	45652870	2425	2425	2425	2425	0
551	20241118	121300	45652870	2425	2425	2425	2425	9
552	20241118	121200	45631045	2420	2420	2420	2420	0
553	20241118	121100	45631045	2420	2420	2420	2420	0
554	20241118	121000	45631045	2420	2420	2420	2420	0
555	20241118	120900	45631045	2420	2420	2420	2420	0
556	20241118	120800	45631045	2420	2420	2420	2420	0
557	20241118	120700	45631045	2420	2420	2420	2420	0
558	20241118	120600	45631045	2420	2420	2420	2420	0
559	20241118	120500	45631045	2420	2420	2420	2420	0
560	20241118	120400	45631045	2420	2420	2420	2420	1
561	20241118	120300	45628625	2400	2400	2400	2400	190
562	20241118	120200	45172625	2420	2420	2420	2420	0
563	20241118	120100	45172625	2420	2420	2420	2420	0
564	20241118	120000	45172625	2420	2420	2420	2420	0
565	20241118	115900	45172625	2420	2420	2420	2420	0
566	20241118	115800	45172625	2420	2420	2420	2420	0
567	20241118	115700	45172625	2420	2420	2420	2420	0
568	20241118	115600	45172625	2420	2420	2420	2420	0
569	20241118	115500	45172625	2420	2420	2420	2420	37
570	20241118	115400	45083085	2415	2415	2415	2415	0
571	20241118	115300	45083085	2415	2415	2415	2415	469
572	20241118	115200	43950450	2420	2420	2420	2420	0
573	20241118	115100	43950450	2420	2420	2420	2420	0
574	20241118	115000	43950450	2420	2420	2420	2420	0
575	20241118	114900	43950450	2420	2420	2420	2420	0
576	20241118	114800	43950450	2420	2420	2420	2420	0
577	20241118	114700	43950450	2420	2420	2420	2420	0
578	20241118	114600	43950450	2420	2420	2420	2420	10
579	20241118	114500	43926250	2420	2420	2420	2420	0
580	20241118	114400	43926250	2420	2420	2420	2420	36
581	20241118	114300	43839130	2420	2420	2420	2420	1
582	20241118	114200	43836710	2420	2415	2420	2415	484
583	20241118	114100	42665615	2415	2415	2415	2415	100
584	20241118	114000	42424115	2420	2420	2420	2420	36
585	20241118	113900	42336995	2430	2415	2430	2415	3013
586	20241118	113800	35035385	2415	2415	2415	2415	0
587	20241118	113700	35035385	2415	2415	2415	2415	39
588	20241118	113600	34941200	2410	2410	2410	2410	0
589	20241118	113500	34941200	2410	2410	2410	2410	0
590	20241118	113400	34941200	2410	2410	2410	2410	0
591	20241118	113300	34941200	2410	2410	2410	2410	14
592	20241118	113200	34907460	2410	2410	2410	2410	27
593	20241118	113100	34842390	2410	2410	2410	2410	48
594	20241118	113000	34726710	2410	2410	2410	2410	200
595	20241118	112900	34244710	2405	2405	2405	2405	0
596	20241118	112800	34244710	2405	2405	2405	2405	0
597	20241118	112700	34244710	2405	2405	2405	2405	0
598	20241118	112600	34244710	2405	2405	2405	2405	0
599	20241118	112500	34244710	2405	2405	2405	2405	0
600	20241118	112400	34244710	2405	2405	2405	2405	0
601	20241118	112300	34244710	2405	2405	2405	2405	0
602	20241118	112200	34244710	2405	2405	2405	2405	47
603	20241118	112100	34131675	2405	2405	2405	2405	165
604	20241118	112000	33734850	2405	2415	2415	2400	1061
605	20241118	111900	31187340	2420	2420	2420	2420	0
606	20241118	111800	31187340	2420	2420	2420	2420	0
607	20241118	111700	31187340	2420	2420	2420	2420	0
608	20241118	111600	31187340	2420	2420	2420	2420	0
609	20241118	111500	31187340	2420	2420	2420	2420	0
610	20241118	111400	31187340	2420	2420	2420	2420	0
611	20241118	111300	31187340	2420	2420	2420	2420	44
612	20241118	111200	31080860	2420	2420	2420	2420	0
613	20241118	111100	31080860	2420	2420	2420	2420	0
614	20241118	111000	31080860	2420	2420	2420	2420	0
615	20241118	110900	31080860	2420	2420	2420	2420	56
616	20241118	110800	30945340	2425	2425	2425	2425	0
617	20241118	110700	30945340	2425	2425	2425	2425	0
618	20241118	110600	30945340	2425	2425	2425	2425	0
619	20241118	110500	30945340	2425	2425	2425	2425	0
620	20241118	110400	30945340	2425	2425	2425	2425	0
621	20241118	110300	30945340	2425	2425	2425	2425	0
622	20241118	110200	30945340	2425	2425	2425	2425	0
623	20241118	110100	30945340	2425	2425	2425	2425	0
624	20241118	110000	30945340	2425	2425	2425	2425	0
625	20241118	105900	30945340	2425	2425	2425	2425	0
626	20241118	105800	30945340	2425	2425	2425	2425	1
627	20241118	105700	30942915	2420	2420	2420	2420	0
628	20241118	105600	30942915	2420	2420	2420	2420	0
629	20241118	105500	30942915	2420	2420	2420	2420	0
630	20241118	105400	30942915	2420	2420	2420	2420	39
631	20241118	105300	30848535	2420	2420	2420	2420	3
632	20241118	105200	30841275	2415	2415	2415	2415	0
633	20241118	105100	30841275	2415	2415	2415	2415	0
634	20241118	105000	30841275	2415	2415	2415	2415	0
635	20241118	104900	30841275	2415	2415	2415	2415	9
636	20241118	104800	30819540	2415	2415	2415	2415	0
637	20241118	104700	30819540	2415	2415	2415	2415	3
638	20241118	104600	30812295	2415	2415	2415	2415	13
639	20241118	104500	30780900	2415	2415	2415	2415	48
640	20241118	104400	30664980	2415	2415	2415	2415	12
641	20241118	104300	30636000	2415	2410	2415	2410	33
642	20241118	104200	30556330	2415	2420	2420	2415	12
643	20241118	104100	30527330	2415	2415	2415	2415	0
644	20241118	104000	30527330	2415	2415	2415	2415	0
645	20241118	103900	30527330	2415	2410	2415	2410	8
646	20241118	103800	30508030	2425	2425	2425	2425	0
647	20241118	103700	30508030	2425	2425	2425	2425	0
648	20241118	103600	30508030	2425	2425	2425	2425	0
649	20241118	103500	30508030	2425	2425	2425	2425	0
650	20241118	103400	30508030	2425	2425	2425	2425	0
651	20241118	103300	30508030	2425	2425	2425	2425	0
652	20241118	103200	30508030	2425	2425	2425	2425	0
653	20241118	103100	30508030	2425	2425	2425	2425	0
654	20241118	103000	30508030	2425	2425	2425	2425	0
655	20241118	102900	30508030	2425	2425	2425	2425	0
656	20241118	102800	30508030	2425	2415	2425	2415	2
657	20241118	102700	30503190	2435	2435	2435	2435	0
658	20241118	102600	30503190	2435	2435	2435	2435	0
659	20241118	102500	30503190	2435	2435	2435	2435	0
660	20241118	102400	30503190	2435	2435	2435	2435	0
661	20241118	102300	30503190	2435	2435	2435	2435	0
662	20241118	102200	30503190	2435	2435	2435	2435	0
663	20241118	102100	30503190	2435	2435	2435	2435	0
664	20241118	102000	30503190	2435	2435	2435	2435	0
665	20241118	101900	30503190	2435	2435	2435	2435	0
666	20241118	101800	30503190	2435	2430	2435	2430	1244
667	20241118	101700	27476820	2435	2435	2435	2435	0
668	20241118	101600	27476820	2435	2435	2435	2435	0
669	20241118	101500	27476820	2435	2435	2435	2435	0
670	20241118	101400	27476820	2435	2435	2435	2435	0
671	20241118	101300	27476820	2435	2435	2435	2435	193
672	20241118	101200	27006865	2435	2435	2435	2435	0
673	20241118	101100	27006865	2435	2435	2435	2435	0
674	20241118	101000	27006865	2435	2435	2435	2435	2
675	20241118	100900	27001995	2430	2430	2430	2430	0
676	20241118	100800	27001995	2430	2430	2430	2430	14
677	20241118	100700	26967975	2435	2420	2435	2420	56
678	20241118	100600	26832175	2415	2415	2415	2415	0
679	20241118	100500	26832175	2415	2415	2415	2415	0
680	20241118	100400	26832175	2415	2415	2415	2415	7
681	20241118	100300	26815270	2420	2420	2420	2420	0
682	20241118	100200	26815270	2420	2420	2420	2420	0
683	20241118	100100	26815270	2420	2420	2420	2420	0
684	20241118	100000	26815270	2420	2420	2420	2420	0
685	20241118	095900	26815270	2420	2420	2420	2420	0
686	20241118	095800	26815270	2420	2420	2420	2420	1
687	20241118	095700	26812850	2410	2410	2410	2410	0
688	20241118	095600	26812850	2410	2410	2410	2410	0
689	20241118	095500	26812850	2410	2410	2410	2410	442
690	20241118	095400	25747630	2405	2400	2405	2400	3065
691	20241118	095300	18376630	2400	2400	2400	2400	1
692	20241118	095200	18374230	2390	2390	2390	2390	0
693	20241118	095100	18374230	2390	2390	2390	2390	497
694	20241118	095000	17186400	2385	2385	2385	2385	411
695	20241118	094900	16206165	2390	2390	2390	2390	0
696	20241118	094800	16206165	2390	2370	2390	2370	39
697	20241118	094700	16113570	2365	2365	2365	2365	0
698	20241118	094600	16113570	2365	2365	2365	2365	0
699	20241118	094500	16113570	2365	2365	2365	2365	0
700	20241118	094400	16113570	2365	2365	2365	2365	0
701	20241118	094300	16113570	2365	2355	2365	2355	3504
702	20241118	094200	7861580	2355	2350	2355	2350	2189
703	20241118	094100	2717270	2345	2345	2345	2345	0
704	20241118	094000	2717270	2345	2345	2345	2345	23
705	20241118	093900	2663335	2345	2345	2345	2345	0
706	20241118	093800	2663335	2345	2345	2350	2345	103
707	20241118	093700	2421680	2335	2335	2335	2335	0
708	20241118	093600	2421680	2335	2335	2335	2335	0
709	20241118	093500	2421680	2335	2335	2335	2335	0
710	20241118	093400	2421680	2335	2335	2335	2335	0
711	20241118	093300	2421680	2335	2335	2335	2335	0
712	20241118	093200	2421680	2335	2335	2335	2335	0
713	20241118	093100	2421680	2335	2335	2335	2335	0
714	20241118	093000	2421680	2335	2335	2335	2335	0
715	20241118	092900	2421680	2335	2335	2335	2335	0
716	20241118	092800	2421680	2335	2335	2335	2335	0
717	20241118	092700	2421680	2335	2335	2335	2335	0
718	20241118	092600	2421680	2335	2335	2335	2335	0
719	20241118	092500	2421680	2335	2335	2335	2335	0
720	20241118	092400	2421680	2335	2335	2335	2335	0
721	20241118	092300	2421680	2335	2335	2335	2335	0
722	20241118	092200	2421680	2335	2335	2335	2335	0
723	20241118	092100	2421680	2335	2335	2335	2335	0
724	20241118	092000	2421680	2335	2305	2335	2305	600
725	20241118	091900	1027985	2305	2305	2305	2305	293
726	20241118	091800	352620	2350	2350	2350	2350	0
727	20241118	091700	352620	2350	2350	2350	2350	0
728	20241118	091600	352620	2350	2350	2350	2350	6
729	20241118	091500	338520	2350	2355	2355	2350	104
730	20241118	091400	93870	2350	2350	2350	2350	0
731	20241118	091300	93870	2350	2350	2350	2350	1
732	20241118	091200	91520	2350	2350	2350	2350	0
733	20241118	091100	91520	2350	2350	2350	2350	2
734	20241118	091000	86820	2350	2350	2350	2350	2
735	20241118	090900	82120	2350	2350	2350	2350	0
736	20241118	090800	82120	2350	2350	2350	2350	5
737	20241118	090700	70370	2350	2345	2350	2345	30
738	20241118	090600	0	2360	2360	2360	2360	0
739	20241118	090500	0	2360	2360	2360	2360	0
740	20241118	090400	0	2360	2360	2360	2360	0
741	20241118	090300	0	2360	2360	2360	2360	0
742	20241118	090200	0	2360	2360	2360	2360	0
743	20241118	090100	0	2360	2360	2360	2360	0
744	20241118	090000	0	2360	2360	2360	2360	0