KissMeData/417970/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212400	67612790	9100	9100	9100	9100	429
3	20241118	212300	67612790	9100	9100	9100	9100	0
4	20241118	212200	67612790	9100	9100	9100	9100	0
5	20241118	212100	67612790	9100	9100	9100	9100	0
6	20241118	212000	67612790	9100	9100	9100	9100	0
7	20241118	211900	67612790	9100	9100	9100	9100	0
8	20241118	211800	67612790	9100	9100	9100	9100	0
9	20241118	211700	67612790	9100	9100	9100	9100	0
10	20241118	211600	67612790	9100	9100	9100	9100	0
11	20241118	211500	67612790	9100	9100	9100	9100	0
12	20241118	211400	67612790	9100	9100	9100	9100	0
13	20241118	211300	67612790	9100	9100	9100	9100	0
14	20241118	211200	67612790	9100	9100	9100	9100	0
15	20241118	211100	67612790	9100	9100	9100	9100	0
16	20241118	211000	67612790	9100	9100	9100	9100	0
17	20241118	210900	67612790	9100	9100	9100	9100	0
18	20241118	210800	67612790	9100	9100	9100	9100	0
19	20241118	210700	67612790	9100	9100	9100	9100	0
20	20241118	210600	67612790	9100	9100	9100	9100	0
21	20241118	210500	67612790	9100	9100	9100	9100	0
22	20241118	210400	67612790	9100	9100	9100	9100	0
23	20241118	210300	67612790	9100	9100	9100	9100	0
24	20241118	210200	67612790	9100	9100	9100	9100	0
25	20241118	210100	67612790	9100	9100	9100	9100	0
26	20241118	210000	67612790	9100	9100	9100	9100	0
27	20241118	205900	67612790	9100	9100	9100	9100	0
28	20241118	205800	67612790	9100	9100	9100	9100	0
29	20241118	205700	67612790	9100	9100	9100	9100	0
30	20241118	205600	67612790	9100	9100	9100	9100	0
31	20241118	205500	67612790	9100	9100	9100	9100	0
32	20241118	205400	67612790	9100	9100	9100	9100	429
33	20241118	205300	67612790	9100	9100	9100	9100	0
34	20241118	205200	67612790	9100	9100	9100	9100	0
35	20241118	205100	67612790	9100	9100	9100	9100	0
36	20241118	205000	67612790	9100	9100	9100	9100	0
37	20241118	204900	67612790	9100	9100	9100	9100	0
38	20241118	204800	67612790	9100	9100	9100	9100	0
39	20241118	204700	67612790	9100	9100	9100	9100	0
40	20241118	204600	67612790	9100	9100	9100	9100	0
41	20241118	204500	67612790	9100	9100	9100	9100	0
42	20241118	204400	67612790	9100	9100	9100	9100	0
43	20241118	204300	67612790	9100	9100	9100	9100	0
44	20241118	204200	67612790	9100	9100	9100	9100	0
45	20241118	204100	67612790	9100	9100	9100	9100	0
46	20241118	204000	67612790	9100	9100	9100	9100	0
47	20241118	203900	67612790	9100	9100	9100	9100	0
48	20241118	203800	67612790	9100	9100	9100	9100	0
49	20241118	203700	67612790	9100	9100	9100	9100	0
50	20241118	203600	67612790	9100	9100	9100	9100	0
51	20241118	203500	67612790	9100	9100	9100	9100	0
52	20241118	203400	67612790	9100	9100	9100	9100	0
53	20241118	203300	67612790	9100	9100	9100	9100	0
54	20241118	203200	67612790	9100	9100	9100	9100	0
55	20241118	203100	67612790	9100	9100	9100	9100	0
56	20241118	203000	67612790	9100	9100	9100	9100	0
57	20241118	202900	67612790	9100	9100	9100	9100	0
58	20241118	202800	67612790	9100	9100	9100	9100	0
59	20241118	202700	67612790	9100	9100	9100	9100	0
60	20241118	202600	67612790	9100	9100	9100	9100	0
61	20241118	202500	67612790	9100	9100	9100	9100	0
62	20241118	202400	67612790	9100	9100	9100	9100	429
63	20241118	202300	67612790	9100	9100	9100	9100	0
64	20241118	202200	67612790	9100	9100	9100	9100	0
65	20241118	202100	67612790	9100	9100	9100	9100	0
66	20241118	202000	67612790	9100	9100	9100	9100	0
67	20241118	201900	67612790	9100	9100	9100	9100	0
68	20241118	201800	67612790	9100	9100	9100	9100	0
69	20241118	201700	67612790	9100	9100	9100	9100	0
70	20241118	201600	67612790	9100	9100	9100	9100	0
71	20241118	201500	67612790	9100	9100	9100	9100	0
72	20241118	201400	67612790	9100	9100	9100	9100	0
73	20241118	201300	67612790	9100	9100	9100	9100	0
74	20241118	201200	67612790	9100	9100	9100	9100	0
75	20241118	201100	67612790	9100	9100	9100	9100	0
76	20241118	201000	67612790	9100	9100	9100	9100	0
77	20241118	200900	67612790	9100	9100	9100	9100	0
78	20241118	200800	67612790	9100	9100	9100	9100	0
79	20241118	200700	67612790	9100	9100	9100	9100	0
80	20241118	200600	67612790	9100	9100	9100	9100	0
81	20241118	200500	67612790	9100	9100	9100	9100	0
82	20241118	200400	67612790	9100	9100	9100	9100	0
83	20241118	200300	67612790	9100	9100	9100	9100	0
84	20241118	200200	67612790	9100	9100	9100	9100	0
85	20241118	200100	67612790	9100	9100	9100	9100	0
86	20241118	200000	67612790	9100	9100	9100	9100	0
87	20241118	195900	67612790	9100	9100	9100	9100	0
88	20241118	195800	67612790	9100	9100	9100	9100	0
89	20241118	195700	67612790	9100	9100	9100	9100	0
90	20241118	195600	67612790	9100	9100	9100	9100	0
91	20241118	195500	67612790	9100	9100	9100	9100	0
92	20241118	195400	67612790	9100	9100	9100	9100	429
93	20241118	195300	67612790	9100	9100	9100	9100	0
94	20241118	195200	67612790	9100	9100	9100	9100	0
95	20241118	195100	67612790	9100	9100	9100	9100	0
96	20241118	195000	67612790	9100	9100	9100	9100	0
97	20241118	194900	67612790	9100	9100	9100	9100	0
98	20241118	194800	67612790	9100	9100	9100	9100	0
99	20241118	194700	67612790	9100	9100	9100	9100	0
100	20241118	194600	67612790	9100	9100	9100	9100	0
101	20241118	194500	67612790	9100	9100	9100	9100	0
102	20241118	194400	67612790	9100	9100	9100	9100	0
103	20241118	194300	67612790	9100	9100	9100	9100	0
104	20241118	194200	67612790	9100	9100	9100	9100	0
105	20241118	194100	67612790	9100	9100	9100	9100	0
106	20241118	194000	67612790	9100	9100	9100	9100	0
107	20241118	193900	67612790	9100	9100	9100	9100	0
108	20241118	193800	67612790	9100	9100	9100	9100	0
109	20241118	193700	67612790	9100	9100	9100	9100	0
110	20241118	193600	67612790	9100	9100	9100	9100	0
111	20241118	193500	67612790	9100	9100	9100	9100	0
112	20241118	193400	67612790	9100	9100	9100	9100	0
113	20241118	193300	67612790	9100	9100	9100	9100	0
114	20241118	193200	67612790	9100	9100	9100	9100	0
115	20241118	193100	67612790	9100	9100	9100	9100	0
116	20241118	193000	67612790	9100	9100	9100	9100	0
117	20241118	192900	67612790	9100	9100	9100	9100	0
118	20241118	192800	67612790	9100	9100	9100	9100	0
119	20241118	192700	67612790	9100	9100	9100	9100	0
120	20241118	192600	67612790	9100	9100	9100	9100	0
121	20241118	192500	67612790	9100	9100	9100	9100	0
122	20241118	192400	67612790	9100	9100	9100	9100	429
123	20241118	192300	67612790	9100	9100	9100	9100	0
124	20241118	192200	67612790	9100	9100	9100	9100	0
125	20241118	192100	67612790	9100	9100	9100	9100	0
126	20241118	192000	67612790	9100	9100	9100	9100	0
127	20241118	191900	67612790	9100	9100	9100	9100	0
128	20241118	191800	67612790	9100	9100	9100	9100	0
129	20241118	191700	67612790	9100	9100	9100	9100	0
130	20241118	191600	67612790	9100	9100	9100	9100	0
131	20241118	191500	67612790	9100	9100	9100	9100	0
132	20241118	191400	67612790	9100	9100	9100	9100	0
133	20241118	191300	67612790	9100	9100	9100	9100	0
134	20241118	191200	67612790	9100	9100	9100	9100	0
135	20241118	191100	67612790	9100	9100	9100	9100	0
136	20241118	191000	67612790	9100	9100	9100	9100	0
137	20241118	190900	67612790	9100	9100	9100	9100	0
138	20241118	190800	67612790	9100	9100	9100	9100	0
139	20241118	190700	67612790	9100	9100	9100	9100	0
140	20241118	190600	67612790	9100	9100	9100	9100	0
141	20241118	190500	67612790	9100	9100	9100	9100	0
142	20241118	190400	67612790	9100	9100	9100	9100	0
143	20241118	190300	67612790	9100	9100	9100	9100	0
144	20241118	190200	67612790	9100	9100	9100	9100	0
145	20241118	190100	67612790	9100	9100	9100	9100	0
146	20241118	190000	67612790	9100	9100	9100	9100	0
147	20241118	185900	67612790	9100	9100	9100	9100	0
148	20241118	185800	67612790	9100	9100	9100	9100	0
149	20241118	185700	67612790	9100	9100	9100	9100	0
150	20241118	185600	67612790	9100	9100	9100	9100	0
151	20241118	185500	67612790	9100	9100	9100	9100	0
152	20241118	185400	67612790	9100	9100	9100	9100	429
153	20241118	185300	67612790	9100	9100	9100	9100	0
154	20241118	185200	67612790	9100	9100	9100	9100	0
155	20241118	185100	67612790	9100	9100	9100	9100	0
156	20241118	185000	67612790	9100	9100	9100	9100	0
157	20241118	184900	67612790	9100	9100	9100	9100	0
158	20241118	184800	67612790	9100	9100	9100	9100	0
159	20241118	184700	67612790	9100	9100	9100	9100	0
160	20241118	184600	67612790	9100	9100	9100	9100	0
161	20241118	184500	67612790	9100	9100	9100	9100	0
162	20241118	184400	67612790	9100	9100	9100	9100	0
163	20241118	184300	67612790	9100	9100	9100	9100	0
164	20241118	184200	67612790	9100	9100	9100	9100	0
165	20241118	184100	67612790	9100	9100	9100	9100	0
166	20241118	184000	67612790	9100	9100	9100	9100	0
167	20241118	183900	67612790	9100	9100	9100	9100	0
168	20241118	183800	67612790	9100	9100	9100	9100	0
169	20241118	183700	67612790	9100	9100	9100	9100	0
170	20241118	183600	67612790	9100	9100	9100	9100	0
171	20241118	183500	67612790	9100	9100	9100	9100	0
172	20241118	183400	67612790	9100	9100	9100	9100	0
173	20241118	183300	67612790	9100	9100	9100	9100	0
174	20241118	183200	67612790	9100	9100	9100	9100	0
175	20241118	183100	67612790	9100	9100	9100	9100	0
176	20241118	183000	67612790	9100	9100	9100	9100	0
177	20241118	182900	67612790	9100	9100	9100	9100	0
178	20241118	182800	67612790	9100	9100	9100	9100	0
179	20241118	182700	67612790	9100	9100	9100	9100	0
180	20241118	182600	67612790	9100	9100	9100	9100	0
181	20241118	182500	67612790	9100	9100	9100	9100	0
182	20241118	182400	67612790	9100	9100	9100	9100	429
183	20241118	182300	67612790	9100	9100	9100	9100	0
184	20241118	182200	67612790	9100	9100	9100	9100	0
185	20241118	182100	67612790	9100	9100	9100	9100	0
186	20241118	182000	67612790	9100	9100	9100	9100	0
187	20241118	181900	67612790	9100	9100	9100	9100	0
188	20241118	181800	67612790	9100	9100	9100	9100	0
189	20241118	181700	67612790	9100	9100	9100	9100	0
190	20241118	181600	67612790	9100	9100	9100	9100	0
191	20241118	181500	67612790	9100	9100	9100	9100	0
192	20241118	181400	67612790	9100	9100	9100	9100	0
193	20241118	181300	67612790	9100	9100	9100	9100	0
194	20241118	181200	67612790	9100	9100	9100	9100	0
195	20241118	181100	67612790	9100	9100	9100	9100	0
196	20241118	181000	67612790	9100	9100	9100	9100	0
197	20241118	180900	67612790	9100	9100	9100	9100	0
198	20241118	180800	67612790	9100	9100	9100	9100	0
199	20241118	180700	67612790	9100	9100	9100	9100	0
200	20241118	180600	67612790	9100	9100	9100	9100	0
201	20241118	180500	67612790	9100	9100	9100	9100	0
202	20241118	180400	67612790	9100	9100	9100	9100	0
203	20241118	180300	67612790	9100	9100	9100	9100	0
204	20241118	180200	67612790	9100	9100	9100	9100	0
205	20241118	180100	67612790	9100	9100	9100	9100	0
206	20241118	180000	67612790	9100	9100	9100	9100	0
207	20241118	175900	67612790	9100	9100	9100	9100	0
208	20241118	175800	67612790	9100	9100	9100	9100	0
209	20241118	175700	67612790	9100	9100	9100	9100	0
210	20241118	175600	67612790	9100	9100	9100	9100	0
211	20241118	175500	67612790	9100	9100	9100	9100	0
212	20241118	175400	67612790	9100	9100	9100	9100	429
213	20241118	175300	67612790	9100	9100	9100	9100	0
214	20241118	175200	67612790	9100	9100	9100	9100	0
215	20241118	175100	67612790	9100	9100	9100	9100	0
216	20241118	175000	67612790	9100	9100	9100	9100	0
217	20241118	174900	67612790	9100	9100	9100	9100	0
218	20241118	174800	67612790	9100	9100	9100	9100	0
219	20241118	174700	67612790	9100	9100	9100	9100	0
220	20241118	174600	67612790	9100	9100	9100	9100	0
221	20241118	174500	67612790	9100	9100	9100	9100	0
222	20241118	174400	67612790	9100	9100	9100	9100	0
223	20241118	174300	67612790	9100	9100	9100	9100	0
224	20241118	174200	67612790	9100	9100	9100	9100	0
225	20241118	174100	67612790	9100	9100	9100	9100	0
226	20241118	174000	67612790	9100	9100	9100	9100	0
227	20241118	173900	67612790	9100	9100	9100	9100	0
228	20241118	173800	67612790	9100	9100	9100	9100	0
229	20241118	173700	67612790	9100	9100	9100	9100	0
230	20241118	173600	67612790	9100	9100	9100	9100	0
231	20241118	173500	67612790	9100	9100	9100	9100	0
232	20241118	173400	67612790	9100	9100	9100	9100	0
233	20241118	173300	67612790	9100	9100	9100	9100	0
234	20241118	173200	67612790	9100	9100	9100	9100	0
235	20241118	173100	67612790	9100	9100	9100	9100	0
236	20241118	173000	67612790	9100	9100	9100	9100	0
237	20241118	172900	67612790	9100	9100	9100	9100	0
238	20241118	172800	67612790	9100	9100	9100	9100	0
239	20241118	172700	67612790	9100	9100	9100	9100	0
240	20241118	172600	67612790	9100	9100	9100	9100	0
241	20241118	172500	67612790	9100	9100	9100	9100	0
242	20241118	172400	67612790	9100	9100	9100	9100	429
243	20241118	172300	67612790	9100	9100	9100	9100	0
244	20241118	172200	67612790	9100	9100	9100	9100	0
245	20241118	172100	67612790	9100	9100	9100	9100	0
246	20241118	172000	67612790	9100	9100	9100	9100	0
247	20241118	171900	67612790	9100	9100	9100	9100	0
248	20241118	171800	67612790	9100	9100	9100	9100	0
249	20241118	171700	67612790	9100	9100	9100	9100	0
250	20241118	171600	67612790	9100	9100	9100	9100	0
251	20241118	171500	67612790	9100	9100	9100	9100	0
252	20241118	171400	67612790	9100	9100	9100	9100	0
253	20241118	171300	67612790	9100	9100	9100	9100	0
254	20241118	171200	67612790	9100	9100	9100	9100	0
255	20241118	171100	67612790	9100	9100	9100	9100	0
256	20241118	171000	67612790	9100	9100	9100	9100	0
257	20241118	170900	67612790	9100	9100	9100	9100	0
258	20241118	170800	67612790	9100	9100	9100	9100	0
259	20241118	170700	67612790	9100	9100	9100	9100	0
260	20241118	170600	67612790	9100	9100	9100	9100	0
261	20241118	170500	67612790	9100	9100	9100	9100	0
262	20241118	170400	67612790	9100	9100	9100	9100	0
263	20241118	170300	67612790	9100	9100	9100	9100	0
264	20241118	170200	67612790	9100	9100	9100	9100	0
265	20241118	170100	67612790	9100	9100	9100	9100	0
266	20241118	170000	67612790	9100	9100	9100	9100	0
267	20241118	165900	67612790	9100	9100	9100	9100	0
268	20241118	165800	67612790	9100	9100	9100	9100	0
269	20241118	165700	67612790	9100	9100	9100	9100	0
270	20241118	165600	67612790	9100	9100	9100	9100	0
271	20241118	165500	67612790	9100	9100	9100	9100	0
272	20241118	165400	67612790	9100	9100	9100	9100	429
273	20241118	165300	67612790	9100	9100	9100	9100	0
274	20241118	165200	67612790	9100	9100	9100	9100	0
275	20241118	165100	67612790	9100	9100	9100	9100	0
276	20241118	165000	67612790	9100	9100	9100	9100	0
277	20241118	164900	67612790	9100	9100	9100	9100	0
278	20241118	164800	67612790	9100	9100	9100	9100	0
279	20241118	164700	67612790	9100	9100	9100	9100	0
280	20241118	164600	67612790	9100	9100	9100	9100	0
281	20241118	164500	67612790	9100	9100	9100	9100	0
282	20241118	164400	67612790	9100	9100	9100	9100	0
283	20241118	164300	67612790	9100	9100	9100	9100	0
284	20241118	164200	67612790	9100	9100	9100	9100	0
285	20241118	164100	67612790	9100	9100	9100	9100	0
286	20241118	164000	67612790	9100	9100	9100	9100	0
287	20241118	163900	67612790	9100	9100	9100	9100	0
288	20241118	163800	67612790	9100	9100	9100	9100	0
289	20241118	163700	67612790	9100	9100	9100	9100	0
290	20241118	163600	67612790	9100	9100	9100	9100	0
291	20241118	163500	67612790	9100	9100	9100	9100	0
292	20241118	163400	67612790	9100	9100	9100	9100	0
293	20241118	163300	67612790	9100	9100	9100	9100	0
294	20241118	163200	67612790	9100	9100	9100	9100	0
295	20241118	163100	67612790	9100	9100	9100	9100	0
296	20241118	163000	67612790	9100	9100	9100	9100	0
297	20241118	162900	67612790	9100	9100	9100	9100	0
298	20241118	162800	67612790	9100	9100	9100	9100	0
299	20241118	162700	67612790	9100	9100	9100	9100	0
300	20241118	162600	67612790	9100	9100	9100	9100	0
301	20241118	162500	67612790	9100	9100	9100	9100	0
302	20241118	162400	67612790	9100	9100	9100	9100	429
303	20241118	162300	67612790	9100	9100	9100	9100	0
304	20241118	162200	67612790	9100	9100	9100	9100	0
305	20241118	162100	67612790	9100	9100	9100	9100	0
306	20241118	162000	67612790	9100	9100	9100	9100	0
307	20241118	161900	67612790	9100	9100	9100	9100	0
308	20241118	161800	67612790	9100	9100	9100	9100	0
309	20241118	161700	67612790	9100	9100	9100	9100	0
310	20241118	161600	67612790	9100	9100	9100	9100	0
311	20241118	161500	67612790	9100	9100	9100	9100	0
312	20241118	161400	67612790	9100	9100	9100	9100	0
313	20241118	161300	67612790	9100	9100	9100	9100	0
314	20241118	161200	67612790	9100	9100	9100	9100	0
315	20241118	161100	67612790	9100	9100	9100	9100	0
316	20241118	161000	67612790	9100	9100	9100	9100	0
317	20241118	160900	67612790	9100	9100	9100	9100	0
318	20241118	160800	67612790	9100	9100	9100	9100	0
319	20241118	160700	67612790	9100	9100	9100	9100	0
320	20241118	160600	67612790	9100	9100	9100	9100	0
321	20241118	160500	67612790	9100	9100	9100	9100	0
322	20241118	160400	67612790	9100	9100	9100	9100	0
323	20241118	160300	67612790	9100	9100	9100	9100	0
324	20241118	160200	67612790	9100	9100	9100	9100	0
325	20241118	160100	67612790	9100	9100	9100	9100	0
326	20241118	160000	67612790	9100	9100	9100	9100	0
327	20241118	155900	67612790	9100	9100	9100	9100	0
328	20241118	155800	67612790	9100	9100	9100	9100	0
329	20241118	155700	67612790	9100	9100	9100	9100	0
330	20241118	155600	67612790	9100	9100	9100	9100	0
331	20241118	155500	67612790	9100	9100	9100	9100	0
332	20241118	155400	67612790	9100	9100	9100	9100	429
333	20241118	155300	67612790	9100	9100	9100	9100	0
334	20241118	155200	67612790	9100	9100	9100	9100	0
335	20241118	155100	67612790	9100	9100	9100	9100	0
336	20241118	155000	67612790	9100	9100	9100	9100	0
337	20241118	154900	67612790	9100	9100	9100	9100	0
338	20241118	154800	67612790	9100	9100	9100	9100	0
339	20241118	154700	67612790	9100	9100	9100	9100	0
340	20241118	154600	67612790	9100	9100	9100	9100	0
341	20241118	154500	67612790	9100	9100	9100	9100	0
342	20241118	154400	67612790	9100	9100	9100	9100	0
343	20241118	154300	67612790	9100	9100	9100	9100	0
344	20241118	154200	67612790	9100	9100	9100	9100	0
345	20241118	154100	67612790	9100	9100	9100	9100	0
346	20241118	154000	67612790	9100	9100	9100	9100	0
347	20241118	153900	67612790	9100	9100	9100	9100	0
348	20241118	153800	67612790	9100	9100	9100	9100	0
349	20241118	153700	67612790	9100	9100	9100	9100	0
350	20241118	153600	67612790	9100	9100	9100	9100	0
351	20241118	153500	67612790	9100	9100	9100	9100	0
352	20241118	153400	67612790	9100	9100	9100	9100	0
353	20241118	153300	67612790	9100	9100	9100	9100	0
354	20241118	153200	67612790	9100	9100	9100	9100	0
355	20241118	153100	67612790	9100	9100	9100	9100	0
356	20241118	153000	67612790	9100	9100	9100	9100	429
357	20241118	152900	63708890	9130	9130	9130	9130	0
358	20241118	152800	63708890	9130	9130	9130	9130	0
359	20241118	152700	63708890	9130	9130	9130	9130	0
360	20241118	152600	63708890	9130	9130	9130	9130	0
361	20241118	152500	63708890	9130	9130	9130	9130	0
362	20241118	152400	63708890	9130	9130	9130	9130	0
363	20241118	152300	63708890	9130	9130	9130	9130	0
364	20241118	152200	63708890	9130	9130	9130	9130	0
365	20241118	152100	63708890	9130	9130	9130	9130	0
366	20241118	152000	63708890	9130	9130	9130	9130	0
367	20241118	151900	63708890	9130	9130	9130	9130	0
368	20241118	151800	63708890	9130	9130	9130	9130	0
369	20241118	151700	63708890	9130	9130	9130	9130	30
370	20241118	151600	63434990	9130	9130	9130	9130	1
371	20241118	151500	63425860	9110	9120	9120	9110	2
372	20241118	151400	63407630	9100	9100	9100	9100	0
373	20241118	151300	63407630	9100	9100	9100	9100	1
374	20241118	151200	63398530	9120	9120	9120	9120	2
375	20241118	151100	63380290	9050	9050	9050	9050	19
376	20241118	151000	63208340	9050	9050	9050	9050	31
377	20241118	150900	62927790	9130	9130	9130	9130	0
378	20241118	150800	62927790	9130	9130	9130	9130	0
379	20241118	150700	62927790	9130	9130	9130	9130	0
380	20241118	150600	62927790	9130	9130	9130	9130	0
381	20241118	150500	62927790	9130	9130	9130	9130	0
382	20241118	150400	62927790	9130	9130	9130	9130	0
383	20241118	150300	62927790	9130	9130	9130	9130	0
384	20241118	150200	62927790	9130	9130	9130	9130	2
385	20241118	150100	62909530	9120	9120	9120	9120	0
386	20241118	150000	62909530	9120	9120	9120	9120	0
387	20241118	145900	62909530	9120	9110	9120	9110	2
388	20241118	145800	62891300	9100	9100	9100	9100	100
389	20241118	145700	61981300	9080	9080	9080	9080	0
390	20241118	145600	61981300	9080	9080	9080	9080	0
391	20241118	145500	61981300	9080	9060	9080	9060	2
392	20241118	145400	61963160	9050	9050	9050	9050	56
393	20241118	145300	61456360	9050	9050	9050	9050	1
394	20241118	145200	61447310	9050	9050	9050	9050	0
395	20241118	145100	61447310	9050	9050	9050	9050	0
396	20241118	145000	61447310	9050	9050	9050	9050	2
397	20241118	144900	61429210	9010	9010	9010	9010	0
398	20241118	144800	61429210	9010	9010	9010	9010	0
399	20241118	144700	61429210	9010	9020	9020	9010	169
400	20241118	144600	59905580	9030	9030	9030	9030	0
401	20241118	144500	59905580	9030	9030	9030	9030	60
402	20241118	144400	59363780	9100	9100	9100	9100	0
403	20241118	144300	59363780	9100	9090	9100	9090	2
404	20241118	144200	59345590	9020	9020	9020	9020	0
405	20241118	144100	59345590	9020	9020	9020	9020	0
406	20241118	144000	59345590	9020	9020	9020	9020	10
407	20241118	143900	59255390	9030	9060	9060	9020	306
408	20241118	143800	56493190	9120	9120	9120	9120	0
409	20241118	143700	56493190	9120	9120	9120	9120	0
410	20241118	143600	56493190	9120	9120	9120	9120	0
411	20241118	143500	56493190	9120	9120	9120	9120	0
412	20241118	143400	56493190	9120	9120	9120	9120	1
413	20241118	143300	56484070	9070	9070	9070	9070	0
414	20241118	143200	56484070	9070	9070	9070	9070	0
415	20241118	143100	56484070	9070	9070	9070	9070	0
416	20241118	143000	56484070	9070	9070	9070	9070	0
417	20241118	142900	56484070	9070	9070	9070	9070	0
418	20241118	142800	56484070	9070	9070	9070	9070	0
419	20241118	142700	56484070	9070	9070	9070	9070	0
420	20241118	142600	56484070	9070	9070	9070	9070	0
421	20241118	142500	56484070	9070	9080	9080	9070	50
422	20241118	142400	56030560	9130	9130	9130	9130	0
423	20241118	142300	56030560	9130	9130	9130	9130	0
424	20241118	142200	56030560	9130	9130	9130	9130	0
425	20241118	142100	56030560	9130	9130	9130	9130	0
426	20241118	142000	56030560	9130	9130	9130	9130	0
427	20241118	141900	56030560	9130	9130	9130	9130	0
428	20241118	141800	56030560	9130	9130	9130	9130	0
429	20241118	141700	56030560	9130	9110	9130	9110	4
430	20241118	141600	55994080	9080	9080	9080	9080	0
431	20241118	141500	55994080	9080	9080	9080	9080	0
432	20241118	141400	55994080	9080	9080	9080	9080	21
433	20241118	141300	55803400	9150	9150	9150	9150	0
434	20241118	141200	55803400	9150	9150	9150	9150	0
435	20241118	141100	55803400	9150	9150	9150	9150	0
436	20241118	141000	55803400	9150	9150	9150	9150	0
437	20241118	140900	55803400	9150	9150	9150	9150	0
438	20241118	140800	55803400	9150	9150	9150	9150	0
439	20241118	140700	55803400	9150	9150	9150	9150	0
440	20241118	140600	55803400	9150	9150	9150	9150	0
441	20241118	140500	55803400	9150	9150	9150	9150	0
442	20241118	140400	55803400	9150	9150	9150	9150	0
443	20241118	140300	55803400	9150	9150	9150	9150	0
444	20241118	140200	55803400	9150	9150	9150	9150	0
445	20241118	140100	55803400	9150	9150	9150	9150	0
446	20241118	140000	55803400	9150	9150	9150	9150	0
447	20241118	135900	55803400	9150	9150	9150	9150	0
448	20241118	135800	55803400	9150	9150	9150	9150	0
449	20241118	135700	55803400	9150	9150	9150	9150	0
450	20241118	135600	55803400	9150	9150	9150	9150	0
451	20241118	135500	55803400	9150	9150	9150	9150	0
452	20241118	135400	55803400	9150	9150	9150	9150	0
453	20241118	135300	55803400	9150	9150	9150	9150	0
454	20241118	135200	55803400	9150	9150	9150	9150	0
455	20241118	135100	55803400	9150	9150	9150	9150	0
456	20241118	135000	55803400	9150	9150	9150	9150	0
457	20241118	134900	55803400	9150	9130	9150	9130	3
458	20241118	134800	55775980	9130	9070	9130	9070	150
459	20241118	134700	54411040	9070	9060	9070	9060	2
460	20241118	134600	54392910	9030	9030	9030	9030	0
461	20241118	134500	54392910	9030	9030	9030	9030	0
462	20241118	134400	54392910	9030	9030	9030	9030	0
463	20241118	134300	54392910	9030	9050	9050	9030	25
464	20241118	134200	54166930	9070	9070	9070	9070	0
465	20241118	134100	54166930	9070	9070	9070	9070	0
466	20241118	134000	54166930	9070	9070	9070	9070	0
467	20241118	133900	54166930	9070	9070	9070	9070	0
468	20241118	133800	54166930	9070	9070	9070	9070	1
469	20241118	133700	54157860	9040	9040	9040	9040	12
470	20241118	133600	54049380	9030	9030	9030	9030	0
471	20241118	133500	54049380	9030	9060	9060	9030	605
472	20241118	133400	48577010	9070	9070	9070	9070	0
473	20241118	133300	48577010	9070	9070	9070	9070	8
474	20241118	133200	48504450	9070	9080	9080	9070	270
475	20241118	133100	46055110	9110	9110	9110	9110	0
476	20241118	133000	46055110	9110	9110	9110	9110	0
477	20241118	132900	46055110	9110	9110	9110	9110	0
478	20241118	132800	46055110	9110	9110	9110	9110	0
479	20241118	132700	46055110	9110	9110	9110	9110	0
480	20241118	132600	46055110	9110	9110	9110	9110	0
481	20241118	132500	46055110	9110	9110	9110	9110	0
482	20241118	132400	46055110	9110	9110	9110	9110	0
483	20241118	132300	46055110	9110	9110	9110	9110	1
484	20241118	132200	46046000	9080	9090	9090	9080	300
485	20241118	132100	43320990	9100	9100	9100	9100	130
486	20241118	132000	42137990	9120	9120	9120	9120	0
487	20241118	131900	42137990	9120	9120	9120	9120	0
488	20241118	131800	42137990	9120	9120	9120	9120	0
489	20241118	131700	42137990	9120	9120	9120	9120	0
490	20241118	131600	42137990	9120	9120	9120	9120	0
491	20241118	131500	42137990	9120	9120	9120	9120	0
492	20241118	131400	42137990	9120	9120	9120	9120	10
493	20241118	131300	42046790	9130	9130	9130	9130	0
494	20241118	131200	42046790	9130	9130	9130	9130	0
495	20241118	131100	42046790	9130	9130	9130	9130	0
496	20241118	131000	42046790	9130	9130	9130	9130	0
497	20241118	130900	42046790	9130	9130	9130	9130	0
498	20241118	130800	42046790	9130	9130	9130	9130	0
499	20241118	130700	42046790	9130	9130	9130	9130	0
500	20241118	130600	42046790	9130	9130	9130	9130	0
501	20241118	130500	42046790	9130	9130	9130	9130	0
502	20241118	130400	42046790	9130	9130	9130	9130	0
503	20241118	130300	42046790	9130	9130	9130	9130	0
504	20241118	130200	42046790	9130	9130	9130	9130	0
505	20241118	130100	42046790	9130	9130	9130	9130	0
506	20241118	130000	42046790	9130	9130	9130	9130	0
507	20241118	125900	42046790	9130	9130	9130	9130	0
508	20241118	125800	42046790	9130	9130	9130	9130	0
509	20241118	125700	42046790	9130	9130	9130	9130	0
510	20241118	125600	42046790	9130	9130	9130	9130	0
511	20241118	125500	42046790	9130	9130	9130	9130	0
512	20241118	125400	42046790	9130	9130	9130	9130	0
513	20241118	125300	42046790	9130	9130	9130	9130	0
514	20241118	125200	42046790	9130	9130	9130	9130	0
515	20241118	125100	42046790	9130	9130	9130	9130	0
516	20241118	125000	42046790	9130	9130	9130	9130	0
517	20241118	124900	42046790	9130	9130	9130	9130	0
518	20241118	124800	42046790	9130	9130	9130	9130	0
519	20241118	124700	42046790	9130	9130	9130	9130	0
520	20241118	124600	42046790	9130	9130	9130	9130	0
521	20241118	124500	42046790	9130	9130	9130	9130	0
522	20241118	124400	42046790	9130	9130	9130	9130	0
523	20241118	124300	42046790	9130	9130	9130	9130	1
524	20241118	124200	42037660	9100	9100	9100	9100	0
525	20241118	124100	42037660	9100	9120	9120	9100	72
526	20241118	124000	41382400	9130	9130	9130	9130	0
527	20241118	123900	41382400	9130	9130	9130	9130	0
528	20241118	123800	41382400	9130	9130	9130	9130	0
529	20241118	123700	41382400	9130	9130	9130	9130	0
530	20241118	123600	41382400	9130	9130	9130	9130	0
531	20241118	123500	41382400	9130	9130	9130	9130	0
532	20241118	123400	41382400	9130	9130	9130	9130	0
533	20241118	123300	41382400	9130	9130	9130	9130	49
534	20241118	123200	40935030	9130	9130	9130	9130	5
535	20241118	123100	40889380	9200	9200	9200	9200	0
536	20241118	123000	40889380	9200	9200	9200	9200	0
537	20241118	122900	40889380	9200	9200	9200	9200	0
538	20241118	122800	40889380	9200	9200	9200	9200	0
539	20241118	122700	40889380	9200	9200	9200	9200	0
540	20241118	122600	40889380	9200	9200	9200	9200	0
541	20241118	122500	40889380	9200	9200	9200	9200	0
542	20241118	122400	40889380	9200	9200	9200	9200	0
543	20241118	122300	40889380	9200	9200	9200	9200	0
544	20241118	122200	40889380	9200	9200	9200	9200	0
545	20241118	122100	40889380	9200	9200	9200	9200	0
546	20241118	122000	40889380	9200	9200	9200	9200	0
547	20241118	121900	40889380	9200	9200	9200	9200	0
548	20241118	121800	40889380	9200	9200	9200	9200	0
549	20241118	121700	40889380	9200	9120	9200	9120	2
550	20241118	121600	40871060	9200	9200	9200	9200	100
551	20241118	121500	39951060	9190	9190	9190	9190	11
552	20241118	121400	39849970	9100	9100	9100	9100	0
553	20241118	121300	39849970	9100	9140	9140	9100	441
554	20241118	121200	35831110	9210	9210	9210	9210	0
555	20241118	121100	35831110	9210	9210	9210	9210	0
556	20241118	121000	35831110	9210	9210	9210	9210	0
557	20241118	120900	35831110	9210	9210	9210	9210	0
558	20241118	120800	35831110	9210	9210	9210	9210	0
559	20241118	120700	35831110	9210	9210	9210	9210	0
560	20241118	120600	35831110	9210	9210	9210	9210	52
561	20241118	120500	35352190	9200	9190	9200	9190	15
562	20241118	120400	35214330	9200	9200	9200	9200	0
563	20241118	120300	35214330	9200	9200	9200	9200	0
564	20241118	120200	35214330	9200	9200	9200	9200	0
565	20241118	120100	35214330	9200	9200	9200	9200	0
566	20241118	120000	35214330	9200	9200	9200	9200	0
567	20241118	115900	35214330	9200	9200	9200	9200	1
568	20241118	115800	35205130	9130	9150	9150	9130	300
569	20241118	115700	32462980	9160	9160	9160	9160	0
570	20241118	115600	32462980	9160	9170	9170	9160	151
571	20241118	115500	31079810	9170	9170	9170	9170	101
572	20241118	115400	30153640	9180	9180	9180	9180	0
573	20241118	115300	30153640	9180	9180	9180	9180	0
574	20241118	115200	30153640	9180	9190	9190	9180	128
575	20241118	115100	28978430	9220	9220	9220	9220	0
576	20241118	115000	28978430	9220	9220	9220	9220	0
577	20241118	114900	28978430	9220	9220	9220	9220	0
578	20241118	114800	28978430	9220	9220	9220	9220	0
579	20241118	114700	28978430	9220	9190	9220	9190	2
580	20241118	114600	28960020	9190	9190	9190	9190	0
581	20241118	114500	28960020	9190	9190	9190	9190	0
582	20241118	114400	28960020	9190	9190	9190	9190	0
583	20241118	114300	28960020	9190	9190	9190	9190	0
584	20241118	114200	28960020	9190	9190	9190	9190	199
585	20241118	114100	27131210	9190	9190	9190	9190	1
586	20241118	114000	27122020	9190	9190	9190	9190	0
587	20241118	113900	27122020	9190	9190	9190	9190	0
588	20241118	113800	27122020	9190	9190	9190	9190	0
589	20241118	113700	27122020	9190	9190	9190	9190	1
590	20241118	113600	27112830	9190	9190	9190	9190	18
591	20241118	113500	26947410	9190	9190	9190	9190	0
592	20241118	113400	26947410	9190	9190	9190	9190	16
593	20241118	113300	26800370	9240	9240	9240	9240	0
594	20241118	113200	26800370	9240	9240	9240	9240	0
595	20241118	113100	26800370	9240	9240	9240	9240	0
596	20241118	113000	26800370	9240	9240	9240	9240	0
597	20241118	112900	26800370	9240	9240	9240	9240	0
598	20241118	112800	26800370	9240	9240	9240	9240	0
599	20241118	112700	26800370	9240	9240	9240	9240	0
600	20241118	112600	26800370	9240	9240	9240	9240	0
601	20241118	112500	26800370	9240	9240	9240	9240	0
602	20241118	112400	26800370	9240	9240	9240	9240	0
603	20241118	112300	26800370	9240	9240	9240	9240	0
604	20241118	112200	26800370	9240	9240	9240	9240	0
605	20241118	112100	26800370	9240	9240	9240	9240	0
606	20241118	112000	26800370	9240	9240	9240	9240	0
607	20241118	111900	26800370	9240	9240	9240	9240	0
608	20241118	111800	26800370	9240	9240	9240	9240	0
609	20241118	111700	26800370	9240	9240	9240	9240	0
610	20241118	111600	26800370	9240	9240	9240	9240	34
611	20241118	111500	26486210	9240	9240	9240	9240	0
612	20241118	111400	26486210	9240	9240	9240	9240	0
613	20241118	111300	26486210	9240	9240	9240	9240	0
614	20241118	111200	26486210	9240	9240	9240	9240	0
615	20241118	111100	26486210	9240	9240	9240	9240	32
616	20241118	111000	26190530	9240	9240	9240	9240	1
617	20241118	110900	26181290	9190	9190	9190	9190	0
618	20241118	110800	26181290	9190	9190	9190	9190	0
619	20241118	110700	26181290	9190	9190	9190	9190	0
620	20241118	110600	26181290	9190	9190	9190	9190	0
621	20241118	110500	26181290	9190	9190	9190	9190	0
622	20241118	110400	26181290	9190	9190	9190	9190	0
623	20241118	110300	26181290	9190	9190	9190	9190	82
624	20241118	110200	25427710	9240	9240	9240	9240	0
625	20241118	110100	25427710	9240	9240	9240	9240	1
626	20241118	110000	25418470	9190	9190	9190	9190	28
627	20241118	105900	25161150	9240	9240	9240	9240	0
628	20241118	105800	25161150	9240	9240	9240	9240	0
629	20241118	105700	25161150	9240	9240	9240	9240	0
630	20241118	105600	25161150	9240	9240	9240	9240	0
631	20241118	105500	25161150	9240	9240	9240	9240	0
632	20241118	105400	25161150	9240	9240	9240	9240	0
633	20241118	105300	25161150	9240	9240	9240	9240	6
634	20241118	105200	25105710	9230	9230	9230	9230	0
635	20241118	105100	25105710	9230	9230	9230	9230	0
636	20241118	105000	25105710	9230	9230	9230	9180	3
637	20241118	104900	25078070	9180	9180	9180	9180	0
638	20241118	104800	25078070	9180	9180	9180	9180	1
639	20241118	104700	25068890	9190	9190	9190	9190	1
640	20241118	104600	25059700	9260	9260	9260	9260	0
641	20241118	104500	25059700	9260	9260	9260	9260	0
642	20241118	104400	25059700	9260	9260	9260	9260	0
643	20241118	104300	25059700	9260	9260	9260	9260	0
644	20241118	104200	25059700	9260	9260	9260	9260	0
645	20241118	104100	25059700	9260	9260	9260	9260	0
646	20241118	104000	25059700	9260	9260	9260	9260	0
647	20241118	103900	25059700	9260	9260	9260	9260	0
648	20241118	103800	25059700	9260	9260	9260	9260	0
649	20241118	103700	25059700	9260	9260	9260	9260	0
650	20241118	103600	25059700	9260	9260	9260	9260	1
651	20241118	103500	25050440	9200	9260	9260	9200	2
652	20241118	103400	25031980	9190	9290	9330	9190	200
653	20241118	103300	23175690	9280	9240	9280	9180	380
654	20241118	103200	19656720	9240	9240	9240	9240	0
655	20241118	103100	19656720	9240	9240	9240	9240	0
656	20241118	103000	19656720	9240	9240	9240	9240	0
657	20241118	102900	19656720	9240	9240	9240	9240	0
658	20241118	102800	19656720	9240	9240	9240	9240	0
659	20241118	102700	19656720	9240	9240	9240	9240	0
660	20241118	102600	19656720	9240	9240	9240	9240	0
661	20241118	102500	19656720	9240	9180	9240	9180	2
662	20241118	102400	19638300	9240	9240	9240	9240	0
663	20241118	102300	19638300	9240	9240	9240	9240	0
664	20241118	102200	19638300	9240	9240	9240	9240	0
665	20241118	102100	19638300	9240	9230	9240	9230	2
666	20241118	102000	19619830	9240	9240	9240	9240	0
667	20241118	101900	19619830	9240	9240	9240	9240	2
668	20241118	101800	19601350	9240	9240	9240	9240	0
669	20241118	101700	19601350	9240	9240	9240	9240	0
670	20241118	101600	19601350	9240	9240	9240	9240	0
671	20241118	101500	19601350	9240	9240	9240	9240	0
672	20241118	101400	19601350	9240	9240	9240	9240	0
673	20241118	101300	19601350	9240	9240	9240	9240	0
674	20241118	101200	19601350	9240	9240	9240	9240	0
675	20241118	101100	19601350	9240	9240	9240	9240	0
676	20241118	101000	19601350	9240	9240	9240	9240	0
677	20241118	100900	19601350	9240	9230	9240	9230	5
678	20241118	100800	19555190	9160	9160	9160	9160	6
679	20241118	100700	19500230	9250	9250	9250	9250	0
680	20241118	100600	19500230	9250	9250	9250	9250	0
681	20241118	100500	19500230	9250	9250	9250	9250	0
682	20241118	100400	19500230	9250	9250	9250	9250	0
683	20241118	100300	19500230	9250	9250	9250	9250	0
684	20241118	100200	19500230	9250	9250	9250	9250	0
685	20241118	100100	19500230	9250	9250	9250	9250	0
686	20241118	100000	19500230	9250	9250	9250	9250	0
687	20241118	095900	19500230	9250	9240	9250	9240	5
688	20241118	095800	19454020	9220	9220	9220	9220	0
689	20241118	095700	19454020	9220	9220	9220	9220	0
690	20241118	095600	19454020	9220	9220	9220	9220	1
691	20241118	095500	19444800	9260	9260	9260	9260	0
692	20241118	095400	19444800	9260	9260	9260	9260	0
693	20241118	095300	19444800	9260	9260	9260	9260	0
694	20241118	095200	19444800	9260	9260	9260	9260	0
695	20241118	095100	19444800	9260	9260	9260	9260	0
696	20241118	095000	19444800	9260	9260	9260	9260	1
697	20241118	094900	19435540	9170	9170	9170	9170	0
698	20241118	094800	19435540	9170	9170	9170	9170	189
699	20241118	094700	17702410	9280	9280	9280	9280	1
700	20241118	094600	17693130	9280	9240	9280	9230	83
701	20241118	094500	16925950	9250	9250	9250	9250	32
702	20241118	094400	16629950	9260	9250	9260	9250	5
703	20241118	094300	16583670	9240	9250	9260	9240	106
704	20241118	094200	15603210	9260	9260	9260	9260	0
705	20241118	094100	15603210	9260	9230	9260	9230	17
706	20241118	094000	15446190	9160	9230	9230	9160	39
707	20241118	093900	15086850	9230	9240	9240	9230	127
708	20241118	093800	13913640	9240	9210	9240	9210	26
709	20241118	093700	13673790	9220	9130	9220	9130	3
710	20241118	093600	13646270	9220	9220	9220	9220	0
711	20241118	093500	13646270	9220	9130	9220	9130	10
712	20241118	093400	13554880	9240	9150	9240	9150	15
713	20241118	093300	13417240	9130	9130	9130	9130	0
714	20241118	093200	13417240	9130	9120	9130	9100	275
715	20241118	093100	10907320	9140	9120	9140	9120	2
716	20241118	093000	10889060	9150	9150	9150	9150	2
717	20241118	092900	10870760	9170	9170	9170	9170	0
718	20241118	092800	10870760	9170	9170	9170	9170	0
719	20241118	092700	10870760	9170	9140	9170	9100	11
720	20241118	092600	10770490	9120	9110	9120	9100	21
721	20241118	092500	10579270	9110	9110	9110	9110	1
722	20241118	092400	10570160	9170	9170	9170	9170	0
723	20241118	092300	10570160	9170	9160	9170	9160	2
724	20241118	092200	10551830	9110	9110	9110	9110	0
725	20241118	092100	10551830	9110	9110	9110	9110	0
726	20241118	092000	10551830	9110	9110	9110	9110	155
727	20241118	091900	9139780	9110	9110	9110	9110	117
728	20241118	091800	8073910	9140	9130	9140	9130	20
729	20241118	091700	7891190	9100	9100	9100	9100	0
730	20241118	091600	7891190	9100	9100	9100	9100	149
731	20241118	091500	6535290	9090	9080	9100	9080	80
732	20241118	091400	5807690	9060	9060	9060	9060	11
733	20241118	091300	5708030	9040	9040	9040	9040	0
734	20241118	091200	5708030	9040	9040	9040	9040	0
735	20241118	091100	5708030	9040	9040	9040	9040	24
736	20241118	091000	5491070	9040	9040	9040	9040	0
737	20241118	090900	5491070	9040	9040	9040	9040	0
738	20241118	090800	5491070	9040	9040	9040	9040	0
739	20241118	090700	5491070	9040	9040	9040	9040	0
740	20241118	090600	5491070	9040	9040	9040	9040	5
741	20241118	090500	5445870	9080	9010	9080	9010	168
742	20241118	090400	3930250	8870	8880	8880	8870	76
743	20241118	090300	3256110	8880	8940	8940	8880	329
744	20241118	090200	330820	9030	9030	9030	9030	2
745	20241118	090100	312760	9040	9040	9040	9040	0
746	20241118	090000	312760	9040	8900	9040	8900	35