KissMeData/361670/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211400	41161380	5320	5320	5320	5320	265
3	20241118	211300	41161380	5320	5320	5320	5320	0
4	20241118	211200	41161380	5320	5320	5320	5320	0
5	20241118	211100	41161380	5320	5320	5320	5320	0
6	20241118	211000	41161380	5320	5320	5320	5320	0
7	20241118	210900	41161380	5320	5320	5320	5320	0
8	20241118	210800	41161380	5320	5320	5320	5320	0
9	20241118	210700	41161380	5320	5320	5320	5320	0
10	20241118	210600	41161380	5320	5320	5320	5320	0
11	20241118	210500	41161380	5320	5320	5320	5320	0
12	20241118	210400	41161380	5320	5320	5320	5320	0
13	20241118	210300	41161380	5320	5320	5320	5320	0
14	20241118	210200	41161380	5320	5320	5320	5320	0
15	20241118	210100	41161380	5320	5320	5320	5320	0
16	20241118	210000	41161380	5320	5320	5320	5320	0
17	20241118	205900	41161380	5320	5320	5320	5320	0
18	20241118	205800	41161380	5320	5320	5320	5320	0
19	20241118	205700	41161380	5320	5320	5320	5320	0
20	20241118	205600	41161380	5320	5320	5320	5320	0
21	20241118	205500	41161380	5320	5320	5320	5320	0
22	20241118	205400	41161380	5320	5320	5320	5320	0
23	20241118	205300	41161380	5320	5320	5320	5320	0
24	20241118	205200	41161380	5320	5320	5320	5320	0
25	20241118	205100	41161380	5320	5320	5320	5320	0
26	20241118	205000	41161380	5320	5320	5320	5320	0
27	20241118	204900	41161380	5320	5320	5320	5320	0
28	20241118	204800	41161380	5320	5320	5320	5320	0
29	20241118	204700	41161380	5320	5320	5320	5320	0
30	20241118	204600	41161380	5320	5320	5320	5320	0
31	20241118	204500	41161380	5320	5320	5320	5320	0
32	20241118	204400	41161380	5320	5320	5320	5320	265
33	20241118	204300	41161380	5320	5320	5320	5320	0
34	20241118	204200	41161380	5320	5320	5320	5320	0
35	20241118	204100	41161380	5320	5320	5320	5320	0
36	20241118	204000	41161380	5320	5320	5320	5320	0
37	20241118	203900	41161380	5320	5320	5320	5320	0
38	20241118	203800	41161380	5320	5320	5320	5320	0
39	20241118	203700	41161380	5320	5320	5320	5320	0
40	20241118	203600	41161380	5320	5320	5320	5320	0
41	20241118	203500	41161380	5320	5320	5320	5320	0
42	20241118	203400	41161380	5320	5320	5320	5320	0
43	20241118	203300	41161380	5320	5320	5320	5320	0
44	20241118	203200	41161380	5320	5320	5320	5320	0
45	20241118	203100	41161380	5320	5320	5320	5320	0
46	20241118	203000	41161380	5320	5320	5320	5320	0
47	20241118	202900	41161380	5320	5320	5320	5320	0
48	20241118	202800	41161380	5320	5320	5320	5320	0
49	20241118	202700	41161380	5320	5320	5320	5320	0
50	20241118	202600	41161380	5320	5320	5320	5320	0
51	20241118	202500	41161380	5320	5320	5320	5320	0
52	20241118	202400	41161380	5320	5320	5320	5320	0
53	20241118	202300	41161380	5320	5320	5320	5320	0
54	20241118	202200	41161380	5320	5320	5320	5320	0
55	20241118	202100	41161380	5320	5320	5320	5320	0
56	20241118	202000	41161380	5320	5320	5320	5320	0
57	20241118	201900	41161380	5320	5320	5320	5320	0
58	20241118	201800	41161380	5320	5320	5320	5320	0
59	20241118	201700	41161380	5320	5320	5320	5320	0
60	20241118	201600	41161380	5320	5320	5320	5320	0
61	20241118	201500	41161380	5320	5320	5320	5320	0
62	20241118	201400	41161380	5320	5320	5320	5320	265
63	20241118	201300	41161380	5320	5320	5320	5320	0
64	20241118	201200	41161380	5320	5320	5320	5320	0
65	20241118	201100	41161380	5320	5320	5320	5320	0
66	20241118	201000	41161380	5320	5320	5320	5320	0
67	20241118	200900	41161380	5320	5320	5320	5320	0
68	20241118	200800	41161380	5320	5320	5320	5320	0
69	20241118	200700	41161380	5320	5320	5320	5320	0
70	20241118	200600	41161380	5320	5320	5320	5320	0
71	20241118	200500	41161380	5320	5320	5320	5320	0
72	20241118	200400	41161380	5320	5320	5320	5320	0
73	20241118	200300	41161380	5320	5320	5320	5320	0
74	20241118	200200	41161380	5320	5320	5320	5320	0
75	20241118	200100	41161380	5320	5320	5320	5320	0
76	20241118	200000	41161380	5320	5320	5320	5320	0
77	20241118	195900	41161380	5320	5320	5320	5320	0
78	20241118	195800	41161380	5320	5320	5320	5320	0
79	20241118	195700	41161380	5320	5320	5320	5320	0
80	20241118	195600	41161380	5320	5320	5320	5320	0
81	20241118	195500	41161380	5320	5320	5320	5320	0
82	20241118	195400	41161380	5320	5320	5320	5320	0
83	20241118	195300	41161380	5320	5320	5320	5320	0
84	20241118	195200	41161380	5320	5320	5320	5320	0
85	20241118	195100	41161380	5320	5320	5320	5320	0
86	20241118	195000	41161380	5320	5320	5320	5320	0
87	20241118	194900	41161380	5320	5320	5320	5320	0
88	20241118	194800	41161380	5320	5320	5320	5320	0
89	20241118	194700	41161380	5320	5320	5320	5320	0
90	20241118	194600	41161380	5320	5320	5320	5320	0
91	20241118	194500	41161380	5320	5320	5320	5320	0
92	20241118	194400	41161380	5320	5320	5320	5320	265
93	20241118	194300	41161380	5320	5320	5320	5320	0
94	20241118	194200	41161380	5320	5320	5320	5320	0
95	20241118	194100	41161380	5320	5320	5320	5320	0
96	20241118	194000	41161380	5320	5320	5320	5320	0
97	20241118	193900	41161380	5320	5320	5320	5320	0
98	20241118	193800	41161380	5320	5320	5320	5320	0
99	20241118	193700	41161380	5320	5320	5320	5320	0
100	20241118	193600	41161380	5320	5320	5320	5320	0
101	20241118	193500	41161380	5320	5320	5320	5320	0
102	20241118	193400	41161380	5320	5320	5320	5320	0
103	20241118	193300	41161380	5320	5320	5320	5320	0
104	20241118	193200	41161380	5320	5320	5320	5320	0
105	20241118	193100	41161380	5320	5320	5320	5320	0
106	20241118	193000	41161380	5320	5320	5320	5320	0
107	20241118	192900	41161380	5320	5320	5320	5320	0
108	20241118	192800	41161380	5320	5320	5320	5320	0
109	20241118	192700	41161380	5320	5320	5320	5320	0
110	20241118	192600	41161380	5320	5320	5320	5320	0
111	20241118	192500	41161380	5320	5320	5320	5320	0
112	20241118	192400	41161380	5320	5320	5320	5320	0
113	20241118	192300	41161380	5320	5320	5320	5320	0
114	20241118	192200	41161380	5320	5320	5320	5320	0
115	20241118	192100	41161380	5320	5320	5320	5320	0
116	20241118	192000	41161380	5320	5320	5320	5320	0
117	20241118	191900	41161380	5320	5320	5320	5320	0
118	20241118	191800	41161380	5320	5320	5320	5320	0
119	20241118	191700	41161380	5320	5320	5320	5320	0
120	20241118	191600	41161380	5320	5320	5320	5320	0
121	20241118	191500	41161380	5320	5320	5320	5320	0
122	20241118	191400	41161380	5320	5320	5320	5320	265
123	20241118	191300	41161380	5320	5320	5320	5320	0
124	20241118	191200	41161380	5320	5320	5320	5320	0
125	20241118	191100	41161380	5320	5320	5320	5320	0
126	20241118	191000	41161380	5320	5320	5320	5320	0
127	20241118	190900	41161380	5320	5320	5320	5320	0
128	20241118	190800	41161380	5320	5320	5320	5320	0
129	20241118	190700	41161380	5320	5320	5320	5320	0
130	20241118	190600	41161380	5320	5320	5320	5320	0
131	20241118	190500	41161380	5320	5320	5320	5320	0
132	20241118	190400	41161380	5320	5320	5320	5320	0
133	20241118	190300	41161380	5320	5320	5320	5320	0
134	20241118	190200	41161380	5320	5320	5320	5320	0
135	20241118	190100	41161380	5320	5320	5320	5320	0
136	20241118	190000	41161380	5320	5320	5320	5320	0
137	20241118	185900	41161380	5320	5320	5320	5320	0
138	20241118	185800	41161380	5320	5320	5320	5320	0
139	20241118	185700	41161380	5320	5320	5320	5320	0
140	20241118	185600	41161380	5320	5320	5320	5320	0
141	20241118	185500	41161380	5320	5320	5320	5320	0
142	20241118	185400	41161380	5320	5320	5320	5320	0
143	20241118	185300	41161380	5320	5320	5320	5320	0
144	20241118	185200	41161380	5320	5320	5320	5320	0
145	20241118	185100	41161380	5320	5320	5320	5320	0
146	20241118	185000	41161380	5320	5320	5320	5320	0
147	20241118	184900	41161380	5320	5320	5320	5320	0
148	20241118	184800	41161380	5320	5320	5320	5320	0
149	20241118	184700	41161380	5320	5320	5320	5320	0
150	20241118	184600	41161380	5320	5320	5320	5320	0
151	20241118	184500	41161380	5320	5320	5320	5320	0
152	20241118	184400	41161380	5320	5320	5320	5320	265
153	20241118	184300	41161380	5320	5320	5320	5320	0
154	20241118	184200	41161380	5320	5320	5320	5320	0
155	20241118	184100	41161380	5320	5320	5320	5320	0
156	20241118	184000	41161380	5320	5320	5320	5320	0
157	20241118	183900	41161380	5320	5320	5320	5320	0
158	20241118	183800	41161380	5320	5320	5320	5320	0
159	20241118	183700	41161380	5320	5320	5320	5320	0
160	20241118	183600	41161380	5320	5320	5320	5320	0
161	20241118	183500	41161380	5320	5320	5320	5320	0
162	20241118	183400	41161380	5320	5320	5320	5320	0
163	20241118	183300	41161380	5320	5320	5320	5320	0
164	20241118	183200	41161380	5320	5320	5320	5320	0
165	20241118	183100	41161380	5320	5320	5320	5320	0
166	20241118	183000	41161380	5320	5320	5320	5320	0
167	20241118	182900	41161380	5320	5320	5320	5320	0
168	20241118	182800	41161380	5320	5320	5320	5320	0
169	20241118	182700	41161380	5320	5320	5320	5320	0
170	20241118	182600	41161380	5320	5320	5320	5320	0
171	20241118	182500	41161380	5320	5320	5320	5320	0
172	20241118	182400	41161380	5320	5320	5320	5320	0
173	20241118	182300	41161380	5320	5320	5320	5320	0
174	20241118	182200	41161380	5320	5320	5320	5320	0
175	20241118	182100	41161380	5320	5320	5320	5320	0
176	20241118	182000	41161380	5320	5320	5320	5320	0
177	20241118	181900	41161380	5320	5320	5320	5320	0
178	20241118	181800	41161380	5320	5320	5320	5320	0
179	20241118	181700	41161380	5320	5320	5320	5320	0
180	20241118	181600	41161380	5320	5320	5320	5320	0
181	20241118	181500	41161380	5320	5320	5320	5320	0
182	20241118	181400	41161380	5320	5320	5320	5320	265
183	20241118	181300	41161380	5320	5320	5320	5320	0
184	20241118	181200	41161380	5320	5320	5320	5320	0
185	20241118	181100	41161380	5320	5320	5320	5320	0
186	20241118	181000	41161380	5320	5320	5320	5320	0
187	20241118	180900	41161380	5320	5320	5320	5320	0
188	20241118	180800	41161380	5320	5320	5320	5320	0
189	20241118	180700	41161380	5320	5320	5320	5320	0
190	20241118	180600	41161380	5320	5320	5320	5320	0
191	20241118	180500	41161380	5320	5320	5320	5320	0
192	20241118	180400	41161380	5320	5320	5320	5320	0
193	20241118	180300	41161380	5320	5320	5320	5320	0
194	20241118	180200	41161380	5320	5320	5320	5320	0
195	20241118	180100	41161380	5320	5320	5320	5320	0
196	20241118	180000	41161380	5320	5320	5320	5320	0
197	20241118	175900	41161380	5320	5320	5320	5320	0
198	20241118	175800	41161380	5320	5320	5320	5320	0
199	20241118	175700	41161380	5320	5320	5320	5320	0
200	20241118	175600	41161380	5320	5320	5320	5320	0
201	20241118	175500	41161380	5320	5320	5320	5320	0
202	20241118	175400	41161380	5320	5320	5320	5320	0
203	20241118	175300	41161380	5320	5320	5320	5320	0
204	20241118	175200	41161380	5320	5320	5320	5320	0
205	20241118	175100	41161380	5320	5320	5320	5320	0
206	20241118	175000	41161380	5320	5320	5320	5320	0
207	20241118	174900	41161380	5320	5320	5320	5320	0
208	20241118	174800	41161380	5320	5320	5320	5320	0
209	20241118	174700	41161380	5320	5320	5320	5320	0
210	20241118	174600	41161380	5320	5320	5320	5320	0
211	20241118	174500	41161380	5320	5320	5320	5320	0
212	20241118	174400	41161380	5320	5320	5320	5320	265
213	20241118	174300	41161380	5320	5320	5320	5320	0
214	20241118	174200	41161380	5320	5320	5320	5320	0
215	20241118	174100	41161380	5320	5320	5320	5320	0
216	20241118	174000	41161380	5320	5320	5320	5320	0
217	20241118	173900	41161380	5320	5320	5320	5320	0
218	20241118	173800	41161380	5320	5320	5320	5320	0
219	20241118	173700	41161380	5320	5320	5320	5320	0
220	20241118	173600	41161380	5320	5320	5320	5320	0
221	20241118	173500	41161380	5320	5320	5320	5320	0
222	20241118	173400	41161380	5320	5320	5320	5320	0
223	20241118	173300	41161380	5320	5320	5320	5320	0
224	20241118	173200	41161380	5320	5320	5320	5320	0
225	20241118	173100	41161380	5320	5320	5320	5320	0
226	20241118	173000	41161380	5320	5320	5320	5320	0
227	20241118	172900	41161380	5320	5320	5320	5320	0
228	20241118	172800	41161380	5320	5320	5320	5320	0
229	20241118	172700	41161380	5320	5320	5320	5320	0
230	20241118	172600	41161380	5320	5320	5320	5320	0
231	20241118	172500	41161380	5320	5320	5320	5320	0
232	20241118	172400	41161380	5320	5320	5320	5320	0
233	20241118	172300	41161380	5320	5320	5320	5320	0
234	20241118	172200	41161380	5320	5320	5320	5320	0
235	20241118	172100	41161380	5320	5320	5320	5320	0
236	20241118	172000	41161380	5320	5320	5320	5320	0
237	20241118	171900	41161380	5320	5320	5320	5320	0
238	20241118	171800	41161380	5320	5320	5320	5320	0
239	20241118	171700	41161380	5320	5320	5320	5320	0
240	20241118	171600	41161380	5320	5320	5320	5320	0
241	20241118	171500	41161380	5320	5320	5320	5320	0
242	20241118	171400	41161380	5320	5320	5320	5320	265
243	20241118	171300	41161380	5320	5320	5320	5320	0
244	20241118	171200	41161380	5320	5320	5320	5320	0
245	20241118	171100	41161380	5320	5320	5320	5320	0
246	20241118	171000	41161380	5320	5320	5320	5320	0
247	20241118	170900	41161380	5320	5320	5320	5320	0
248	20241118	170800	41161380	5320	5320	5320	5320	0
249	20241118	170700	41161380	5320	5320	5320	5320	0
250	20241118	170600	41161380	5320	5320	5320	5320	0
251	20241118	170500	41161380	5320	5320	5320	5320	0
252	20241118	170400	41161380	5320	5320	5320	5320	0
253	20241118	170300	41161380	5320	5320	5320	5320	0
254	20241118	170200	41161380	5320	5320	5320	5320	0
255	20241118	170100	41161380	5320	5320	5320	5320	0
256	20241118	170000	41161380	5320	5320	5320	5320	0
257	20241118	165900	41161380	5320	5320	5320	5320	0
258	20241118	165800	41161380	5320	5320	5320	5320	0
259	20241118	165700	41161380	5320	5320	5320	5320	0
260	20241118	165600	41161380	5320	5320	5320	5320	0
261	20241118	165500	41161380	5320	5320	5320	5320	0
262	20241118	165400	41161380	5320	5320	5320	5320	0
263	20241118	165300	41161380	5320	5320	5320	5320	0
264	20241118	165200	41161380	5320	5320	5320	5320	0
265	20241118	165100	41161380	5320	5320	5320	5320	0
266	20241118	165000	41161380	5320	5320	5320	5320	0
267	20241118	164900	41161380	5320	5320	5320	5320	0
268	20241118	164800	41161380	5320	5320	5320	5320	0
269	20241118	164700	41161380	5320	5320	5320	5320	0
270	20241118	164600	41161380	5320	5320	5320	5320	0
271	20241118	164500	41161380	5320	5320	5320	5320	0
272	20241118	164400	41161380	5320	5320	5320	5320	265
273	20241118	164300	41161380	5320	5320	5320	5320	0
274	20241118	164200	41161380	5320	5320	5320	5320	0
275	20241118	164100	41161380	5320	5320	5320	5320	0
276	20241118	164000	41161380	5320	5320	5320	5320	0
277	20241118	163900	41161380	5320	5320	5320	5320	0
278	20241118	163800	41161380	5320	5320	5320	5320	0
279	20241118	163700	41161380	5320	5320	5320	5320	0
280	20241118	163600	41161380	5320	5320	5320	5320	0
281	20241118	163500	41161380	5320	5320	5320	5320	0
282	20241118	163400	41161380	5320	5320	5320	5320	0
283	20241118	163300	41161380	5320	5320	5320	5320	0
284	20241118	163200	41161380	5320	5320	5320	5320	0
285	20241118	163100	41161380	5320	5320	5320	5320	0
286	20241118	163000	41161380	5320	5320	5320	5320	0
287	20241118	162900	41161380	5320	5320	5320	5320	0
288	20241118	162800	41161380	5320	5320	5320	5320	0
289	20241118	162700	41161380	5320	5320	5320	5320	0
290	20241118	162600	41161380	5320	5320	5320	5320	0
291	20241118	162500	41161380	5320	5320	5320	5320	0
292	20241118	162400	41161380	5320	5320	5320	5320	0
293	20241118	162300	41161380	5320	5320	5320	5320	0
294	20241118	162200	41161380	5320	5320	5320	5320	0
295	20241118	162100	41161380	5320	5320	5320	5320	0
296	20241118	162000	41161380	5320	5320	5320	5320	0
297	20241118	161900	41161380	5320	5320	5320	5320	0
298	20241118	161800	41161380	5320	5320	5320	5320	0
299	20241118	161700	41161380	5320	5320	5320	5320	0
300	20241118	161600	41161380	5320	5320	5320	5320	0
301	20241118	161500	41161380	5320	5320	5320	5320	0
302	20241118	161400	41161380	5320	5320	5320	5320	265
303	20241118	161300	41161380	5320	5320	5320	5320	0
304	20241118	161200	41161380	5320	5320	5320	5320	0
305	20241118	161100	41161380	5320	5320	5320	5320	0
306	20241118	161000	41161380	5320	5320	5320	5320	0
307	20241118	160900	41161380	5320	5320	5320	5320	0
308	20241118	160800	41161380	5320	5320	5320	5320	0
309	20241118	160700	41161380	5320	5320	5320	5320	0
310	20241118	160600	41161380	5320	5320	5320	5320	0
311	20241118	160500	41161380	5320	5320	5320	5320	0
312	20241118	160400	41161380	5320	5320	5320	5320	0
313	20241118	160300	41161380	5320	5320	5320	5320	0
314	20241118	160200	41161380	5320	5320	5320	5320	0
315	20241118	160100	41161380	5320	5320	5320	5320	0
316	20241118	160000	41161380	5320	5320	5320	5320	0
317	20241118	155900	41161380	5320	5320	5320	5320	0
318	20241118	155800	41161380	5320	5320	5320	5320	0
319	20241118	155700	41161380	5320	5320	5320	5320	0
320	20241118	155600	41161380	5320	5320	5320	5320	0
321	20241118	155500	41161380	5320	5320	5320	5320	0
322	20241118	155400	41161380	5320	5320	5320	5320	0
323	20241118	155300	41161380	5320	5320	5320	5320	0
324	20241118	155200	41161380	5320	5320	5320	5320	0
325	20241118	155100	41161380	5320	5320	5320	5320	0
326	20241118	155000	41161380	5320	5320	5320	5320	0
327	20241118	154900	41161380	5320	5320	5320	5320	0
328	20241118	154800	41161380	5320	5320	5320	5320	0
329	20241118	154700	41161380	5320	5320	5320	5320	0
330	20241118	154600	41161380	5320	5320	5320	5320	0
331	20241118	154500	41161380	5320	5320	5320	5320	0
332	20241118	154400	41161380	5320	5320	5320	5320	265
333	20241118	154300	41161380	5320	5320	5320	5320	0
334	20241118	154200	41161380	5320	5320	5320	5320	0
335	20241118	154100	41161380	5320	5320	5320	5320	0
336	20241118	154000	41161380	5320	5320	5320	5320	0
337	20241118	153900	41161380	5320	5320	5320	5320	0
338	20241118	153800	41161380	5320	5320	5320	5320	0
339	20241118	153700	41161380	5320	5320	5320	5320	0
340	20241118	153600	41161380	5320	5320	5320	5320	0
341	20241118	153500	41161380	5320	5320	5320	5320	0
342	20241118	153400	41161380	5320	5320	5320	5320	0
343	20241118	153300	41161380	5320	5320	5320	5320	0
344	20241118	153200	41161380	5320	5320	5320	5320	0
345	20241118	153100	41161380	5320	5320	5320	5320	0
346	20241118	153000	41161380	5320	5320	5320	5320	265
347	20241118	152900	39751580	5300	5300	5300	5300	0
348	20241118	152800	39751580	5300	5300	5300	5300	0
349	20241118	152700	39751580	5300	5300	5300	5300	0
350	20241118	152600	39751580	5300	5300	5300	5300	0
351	20241118	152500	39751580	5300	5300	5300	5300	0
352	20241118	152400	39751580	5300	5300	5300	5300	0
353	20241118	152300	39751580	5300	5300	5300	5300	0
354	20241118	152200	39751580	5300	5300	5300	5300	0
355	20241118	152100	39751580	5300	5300	5300	5300	0
356	20241118	152000	39751580	5300	5300	5300	5300	0
357	20241118	151900	39751580	5300	5290	5300	5290	44
358	20241118	151800	39518770	5320	5320	5320	5320	0
359	20241118	151700	39518770	5320	5320	5320	5320	0
360	20241118	151600	39518770	5320	5320	5320	5320	18
361	20241118	151500	39423010	5290	5290	5290	5290	1
362	20241118	151400	39417720	5290	5290	5290	5290	0
363	20241118	151300	39417720	5290	5290	5290	5290	0
364	20241118	151200	39417720	5290	5290	5290	5290	1
365	20241118	151100	39412430	5320	5320	5320	5320	0
366	20241118	151000	39412430	5320	5320	5320	5320	0
367	20241118	150900	39412430	5320	5300	5320	5290	38
368	20241118	150800	39211010	5320	5320	5320	5320	0
369	20241118	150700	39211010	5320	5320	5320	5320	0
370	20241118	150600	39211010	5320	5320	5320	5320	0
371	20241118	150500	39211010	5320	5320	5320	5320	0
372	20241118	150400	39211010	5320	5320	5320	5320	0
373	20241118	150300	39211010	5320	5320	5320	5320	0
374	20241118	150200	39211010	5320	5320	5320	5320	0
375	20241118	150100	39211010	5320	5320	5320	5320	0
376	20241118	150000	39211010	5320	5320	5320	5320	0
377	20241118	145900	39211010	5320	5320	5320	5320	0
378	20241118	145800	39211010	5320	5320	5320	5320	0
379	20241118	145700	39211010	5320	5320	5320	5320	0
380	20241118	145600	39211010	5320	5320	5320	5320	0
381	20241118	145500	39211010	5320	5320	5320	5320	0
382	20241118	145400	39211010	5320	5320	5320	5320	0
383	20241118	145300	39211010	5320	5320	5320	5320	5
384	20241118	145200	39184410	5340	5340	5340	5340	0
385	20241118	145100	39184410	5340	5340	5340	5340	0
386	20241118	145000	39184410	5340	5340	5340	5340	0
387	20241118	144900	39184410	5340	5340	5340	5340	0
388	20241118	144800	39184410	5340	5340	5340	5340	0
389	20241118	144700	39184410	5340	5340	5340	5340	0
390	20241118	144600	39184410	5340	5340	5340	5340	0
391	20241118	144500	39184410	5340	5340	5340	5340	0
392	20241118	144400	39184410	5340	5340	5340	5340	0
393	20241118	144300	39184410	5340	5340	5340	5340	0
394	20241118	144200	39184410	5340	5340	5340	5340	0
395	20241118	144100	39184410	5340	5340	5340	5340	0
396	20241118	144000	39184410	5340	5340	5340	5340	0
397	20241118	143900	39184410	5340	5340	5340	5340	0
398	20241118	143800	39184410	5340	5340	5340	5340	0
399	20241118	143700	39184410	5340	5340	5340	5340	0
400	20241118	143600	39184410	5340	5340	5340	5340	0
401	20241118	143500	39184410	5340	5340	5340	5340	0
402	20241118	143400	39184410	5340	5340	5340	5340	0
403	20241118	143300	39184410	5340	5340	5340	5340	0
404	20241118	143200	39184410	5340	5340	5340	5340	0
405	20241118	143100	39184410	5340	5340	5340	5340	0
406	20241118	143000	39184410	5340	5340	5340	5340	4
407	20241118	142900	39163050	5340	5340	5340	5340	0
408	20241118	142800	39163050	5340	5340	5340	5340	0
409	20241118	142700	39163050	5340	5340	5340	5340	0
410	20241118	142600	39163050	5340	5300	5340	5300	181
411	20241118	142500	38203030	5350	5350	5350	5350	0
412	20241118	142400	38203030	5350	5350	5350	5350	0
413	20241118	142300	38203030	5350	5350	5350	5350	0
414	20241118	142200	38203030	5350	5300	5350	5300	12
415	20241118	142100	38139380	5350	5350	5350	5350	0
416	20241118	142000	38139380	5350	5350	5350	5350	0
417	20241118	141900	38139380	5350	5350	5350	5350	0
418	20241118	141800	38139380	5350	5350	5350	5350	0
419	20241118	141700	38139380	5350	5350	5350	5350	0
420	20241118	141600	38139380	5350	5350	5350	5350	1
421	20241118	141500	38134030	5350	5350	5350	5350	0
422	20241118	141400	38134030	5350	5350	5350	5350	0
423	20241118	141300	38134030	5350	5350	5350	5350	0
424	20241118	141200	38134030	5350	5350	5350	5350	0
425	20241118	141100	38134030	5350	5350	5350	5350	0
426	20241118	141000	38134030	5350	5350	5350	5350	0
427	20241118	140900	38134030	5350	5350	5350	5350	6
428	20241118	140800	38101930	5360	5360	5360	5360	0
429	20241118	140700	38101930	5360	5360	5360	5360	0
430	20241118	140600	38101930	5360	5360	5360	5360	0
431	20241118	140500	38101930	5360	5360	5360	5360	0
432	20241118	140400	38101930	5360	5360	5360	5360	0
433	20241118	140300	38101930	5360	5360	5360	5360	0
434	20241118	140200	38101930	5360	5360	5360	5360	0
435	20241118	140100	38101930	5360	5360	5360	5360	0
436	20241118	140000	38101930	5360	5360	5360	5360	0
437	20241118	135900	38101930	5360	5360	5360	5360	0
438	20241118	135800	38101930	5360	5360	5360	5360	0
439	20241118	135700	38101930	5360	5360	5360	5360	0
440	20241118	135600	38101930	5360	5360	5360	5360	0
441	20241118	135500	38101930	5360	5360	5360	5360	0
442	20241118	135400	38101930	5360	5360	5360	5360	0
443	20241118	135300	38101930	5360	5360	5360	5360	0
444	20241118	135200	38101930	5360	5360	5360	5360	0
445	20241118	135100	38101930	5360	5360	5360	5360	0
446	20241118	135000	38101930	5360	5360	5360	5360	0
447	20241118	134900	38101930	5360	5360	5360	5360	0
448	20241118	134800	38101930	5360	5360	5360	5360	0
449	20241118	134700	38101930	5360	5360	5360	5360	0
450	20241118	134600	38101930	5360	5360	5360	5360	0
451	20241118	134500	38101930	5360	5360	5360	5360	0
452	20241118	134400	38101930	5360	5360	5360	5360	0
453	20241118	134300	38101930	5360	5360	5360	5360	0
454	20241118	134200	38101930	5360	5360	5360	5360	0
455	20241118	134100	38101930	5360	5360	5360	5360	0
456	20241118	134000	38101930	5360	5360	5360	5360	0
457	20241118	133900	38101930	5360	5360	5360	5360	0
458	20241118	133800	38101930	5360	5360	5360	5360	0
459	20241118	133700	38101930	5360	5360	5360	5360	0
460	20241118	133600	38101930	5360	5360	5360	5360	0
461	20241118	133500	38101930	5360	5360	5360	5360	0
462	20241118	133400	38101930	5360	5360	5360	5360	0
463	20241118	133300	38101930	5360	5360	5360	5360	0
464	20241118	133200	38101930	5360	5360	5360	5360	0
465	20241118	133100	38101930	5360	5360	5360	5360	0
466	20241118	133000	38101930	5360	5360	5360	5360	0
467	20241118	132900	38101930	5360	5360	5360	5360	0
468	20241118	132800	38101930	5360	5360	5360	5360	0
469	20241118	132700	38101930	5360	5360	5360	5360	0
470	20241118	132600	38101930	5360	5360	5360	5360	0
471	20241118	132500	38101930	5360	5360	5360	5360	0
472	20241118	132400	38101930	5360	5360	5360	5360	0
473	20241118	132300	38101930	5360	5360	5360	5360	0
474	20241118	132200	38101930	5360	5360	5360	5360	4
475	20241118	132100	38080490	5360	5360	5360	5360	0
476	20241118	132000	38080490	5360	5360	5360	5360	0
477	20241118	131900	38080490	5360	5360	5360	5360	0
478	20241118	131800	38080490	5360	5360	5360	5360	0
479	20241118	131700	38080490	5360	5360	5360	5360	0
480	20241118	131600	38080490	5360	5360	5360	5360	0
481	20241118	131500	38080490	5360	5360	5360	5360	0
482	20241118	131400	38080490	5360	5360	5360	5360	1
483	20241118	131300	38075130	5270	5270	5270	5270	0
484	20241118	131200	38075130	5270	5270	5270	5270	0
485	20241118	131100	38075130	5270	5270	5270	5270	0
486	20241118	131000	38075130	5270	5270	5270	5270	0
487	20241118	130900	38075130	5270	5270	5270	5270	0
488	20241118	130800	38075130	5270	5270	5270	5270	0
489	20241118	130700	38075130	5270	5270	5270	5270	0
490	20241118	130600	38075130	5270	5370	5370	5270	236
491	20241118	130500	36821380	5390	5390	5390	5390	0
492	20241118	130400	36821380	5390	5390	5390	5390	0
493	20241118	130300	36821380	5390	5390	5390	5390	0
494	20241118	130200	36821380	5390	5390	5390	5390	0
495	20241118	130100	36821380	5390	5390	5390	5390	0
496	20241118	130000	36821380	5390	5390	5390	5390	0
497	20241118	125900	36821380	5390	5390	5390	5390	0
498	20241118	125800	36821380	5390	5390	5390	5390	0
499	20241118	125700	36821380	5390	5390	5400	5390	194
500	20241118	125600	35775530	5390	5390	5390	5390	0
501	20241118	125500	35775530	5390	5390	5390	5390	0
502	20241118	125400	35775530	5390	5390	5390	5390	0
503	20241118	125300	35775530	5390	5390	5390	5390	0
504	20241118	125200	35775530	5390	5370	5390	5370	4
505	20241118	125100	35754030	5390	5390	5390	5390	0
506	20241118	125000	35754030	5390	5390	5390	5390	11
507	20241118	124900	35694740	5390	5390	5390	5390	18
508	20241118	124800	35597720	5380	5380	5380	5380	0
509	20241118	124700	35597720	5380	5380	5380	5380	0
510	20241118	124600	35597720	5380	5380	5380	5380	0
511	20241118	124500	35597720	5380	5380	5380	5380	0
512	20241118	124400	35597720	5380	5380	5380	5380	0
513	20241118	124300	35597720	5380	5380	5380	5380	0
514	20241118	124200	35597720	5380	5380	5380	5380	0
515	20241118	124100	35597720	5380	5380	5380	5380	0
516	20241118	124000	35597720	5380	5380	5380	5380	0
517	20241118	123900	35597720	5380	5380	5380	5380	0
518	20241118	123800	35597720	5380	5380	5380	5380	0
519	20241118	123700	35597720	5380	5380	5380	5380	0
520	20241118	123600	35597720	5380	5380	5380	5380	0
521	20241118	123500	35597720	5380	5380	5380	5380	3
522	20241118	123400	35581580	5370	5370	5370	5370	0
523	20241118	123300	35581580	5370	5370	5370	5370	0
524	20241118	123200	35581580	5370	5370	5370	5370	0
525	20241118	123100	35581580	5370	5380	5380	5370	617
526	20241118	123000	32262800	5390	5390	5390	5390	0
527	20241118	122900	32262800	5390	5390	5390	5390	0
528	20241118	122800	32262800	5390	5390	5390	5390	27
529	20241118	122700	32117270	5370	5370	5370	5370	0
530	20241118	122600	32117270	5370	5370	5370	5370	0
531	20241118	122500	32117270	5370	5370	5370	5370	0
532	20241118	122400	32117270	5370	5380	5380	5370	432
533	20241118	122300	29793580	5380	5380	5380	5380	0
534	20241118	122200	29793580	5380	5380	5380	5380	0
535	20241118	122100	29793580	5380	5380	5380	5380	0
536	20241118	122000	29793580	5380	5380	5380	5380	0
537	20241118	121900	29793580	5380	5380	5380	5380	0
538	20241118	121800	29793580	5380	5380	5380	5380	0
539	20241118	121700	29793580	5380	5380	5380	5380	0
540	20241118	121600	29793580	5380	5380	5380	5380	0
541	20241118	121500	29793580	5380	5380	5380	5380	0
542	20241118	121400	29793580	5380	5380	5380	5380	0
543	20241118	121300	29793580	5380	5380	5380	5380	0
544	20241118	121200	29793580	5380	5380	5380	5380	0
545	20241118	121100	29793580	5380	5380	5380	5380	0
546	20241118	121000	29793580	5380	5380	5380	5380	0
547	20241118	120900	29793580	5380	5380	5380	5380	0
548	20241118	120800	29793580	5380	5380	5380	5380	0
549	20241118	120700	29793580	5380	5380	5380	5380	0
550	20241118	120600	29793580	5380	5380	5380	5380	0
551	20241118	120500	29793580	5380	5380	5380	5380	279
552	20241118	120400	28292560	5440	5440	5440	5440	0
553	20241118	120300	28292560	5440	5420	5440	5420	1000
554	20241118	120200	22853330	5420	5420	5420	5420	0
555	20241118	120100	22853330	5420	5420	5420	5420	0
556	20241118	120000	22853330	5420	5420	5420	5420	0
557	20241118	115900	22853330	5420	5420	5420	5420	0
558	20241118	115800	22853330	5420	5420	5420	5420	0
559	20241118	115700	22853330	5420	5420	5420	5420	0
560	20241118	115600	22853330	5420	5420	5420	5420	0
561	20241118	115500	22853330	5420	5420	5420	5420	0
562	20241118	115400	22853330	5420	5420	5420	5420	0
563	20241118	115300	22853330	5420	5420	5420	5420	0
564	20241118	115200	22853330	5420	5420	5420	5420	0
565	20241118	115100	22853330	5420	5420	5420	5420	0
566	20241118	115000	22853330	5420	5420	5420	5420	0
567	20241118	114900	22853330	5420	5420	5420	5420	0
568	20241118	114800	22853330	5420	5420	5420	5420	0
569	20241118	114700	22853330	5420	5420	5420	5420	0
570	20241118	114600	22853330	5420	5420	5420	5420	0
571	20241118	114500	22853330	5420	5420	5420	5420	0
572	20241118	114400	22853330	5420	5420	5420	5420	0
573	20241118	114300	22853330	5420	5420	5420	5420	0
574	20241118	114200	22853330	5420	5420	5420	5420	0
575	20241118	114100	22853330	5420	5420	5420	5420	0
576	20241118	114000	22853330	5420	5420	5420	5420	0
577	20241118	113900	22853330	5420	5420	5420	5420	0
578	20241118	113800	22853330	5420	5420	5420	5420	0
579	20241118	113700	22853330	5420	5420	5420	5420	0
580	20241118	113600	22853330	5420	5420	5420	5420	0
581	20241118	113500	22853330	5420	5420	5420	5420	10
582	20241118	113400	22799130	5440	5440	5440	5440	0
583	20241118	113300	22799130	5440	5440	5440	5440	0
584	20241118	113200	22799130	5440	5440	5440	5440	0
585	20241118	113100	22799130	5440	5440	5440	5440	0
586	20241118	113000	22799130	5440	5440	5440	5440	0
587	20241118	112900	22799130	5440	5440	5440	5440	0
588	20241118	112800	22799130	5440	5440	5440	5440	0
589	20241118	112700	22799130	5440	5440	5440	5440	0
590	20241118	112600	22799130	5440	5350	5440	5350	494
591	20241118	112500	20117010	5330	5330	5330	5330	0
592	20241118	112400	20117010	5330	5330	5330	5330	0
593	20241118	112300	20117010	5330	5330	5330	5330	0
594	20241118	112200	20117010	5330	5330	5330	5330	0
595	20241118	112100	20117010	5330	5330	5330	5330	0
596	20241118	112000	20117010	5330	5330	5330	5330	27
597	20241118	111900	19973100	5340	5340	5340	5340	0
598	20241118	111800	19973100	5340	5340	5340	5340	206
599	20241118	111700	18873060	5340	5340	5340	5340	0
600	20241118	111600	18873060	5340	5340	5340	5340	0
601	20241118	111500	18873060	5340	5340	5340	5340	0
602	20241118	111400	18873060	5340	5340	5340	5340	0
603	20241118	111300	18873060	5340	5340	5340	5340	0
604	20241118	111200	18873060	5340	5340	5340	5340	0
605	20241118	111100	18873060	5340	5340	5340	5340	0
606	20241118	111000	18873060	5340	5340	5340	5340	0
607	20241118	110900	18873060	5340	5340	5340	5340	0
608	20241118	110800	18873060	5340	5340	5340	5340	1
609	20241118	110700	18867720	5340	5340	5340	5340	0
610	20241118	110600	18867720	5340	5340	5340	5340	10
611	20241118	110500	18814320	5340	5340	5340	5340	0
612	20241118	110400	18814320	5340	5340	5340	5340	0
613	20241118	110300	18814320	5340	5340	5340	5340	0
614	20241118	110200	18814320	5340	5340	5340	5340	0
615	20241118	110100	18814320	5340	5340	5340	5340	0
616	20241118	110000	18814320	5340	5340	5340	5340	0
617	20241118	105900	18814320	5340	5340	5340	5340	0
618	20241118	105800	18814320	5340	5340	5340	5340	0
619	20241118	105700	18814320	5340	5340	5340	5340	0
620	20241118	105600	18814320	5340	5340	5340	5340	0
621	20241118	105500	18814320	5340	5340	5340	5340	0
622	20241118	105400	18814320	5340	5340	5340	5340	0
623	20241118	105300	18814320	5340	5340	5340	5340	0
624	20241118	105200	18814320	5340	5340	5340	5340	0
625	20241118	105100	18814320	5340	5340	5340	5340	0
626	20241118	105000	18814320	5340	5340	5340	5340	0
627	20241118	104900	18814320	5340	5340	5340	5340	0
628	20241118	104800	18814320	5340	5340	5340	5340	0
629	20241118	104700	18814320	5340	5340	5340	5340	0
630	20241118	104600	18814320	5340	5340	5340	5340	0
631	20241118	104500	18814320	5340	5340	5340	5340	0
632	20241118	104400	18814320	5340	5340	5340	5340	0
633	20241118	104300	18814320	5340	5340	5340	5340	0
634	20241118	104200	18814320	5340	5340	5340	5340	0
635	20241118	104100	18814320	5340	5340	5340	5340	12
636	20241118	104000	18750240	5340	5340	5340	5340	0
637	20241118	103900	18750240	5340	5340	5340	5340	22
638	20241118	103800	18632760	5340	5340	5340	5340	0
639	20241118	103700	18632760	5340	5340	5340	5340	0
640	20241118	103600	18632760	5340	5340	5340	5340	0
641	20241118	103500	18632760	5340	5340	5340	5340	0
642	20241118	103400	18632760	5340	5340	5340	5340	0
643	20241118	103300	18632760	5340	5340	5340	5340	0
644	20241118	103200	18632760	5340	5340	5340	5340	0
645	20241118	103100	18632760	5340	5340	5340	5340	0
646	20241118	103000	18632760	5340	5340	5340	5340	1
647	20241118	102900	18627420	5340	5340	5340	5340	0
648	20241118	102800	18627420	5340	5340	5340	5340	8
649	20241118	102700	18584700	5340	5340	5340	5340	35
650	20241118	102600	18397800	5340	5340	5340	5340	0
651	20241118	102500	18397800	5340	5340	5340	5340	0
652	20241118	102400	18397800	5340	5340	5340	5340	0
653	20241118	102300	18397800	5340	5340	5340	5340	0
654	20241118	102200	18397800	5340	5340	5340	5340	0
655	20241118	102100	18397800	5340	5340	5340	5340	153
656	20241118	102000	17580780	5340	5340	5340	5340	0
657	20241118	101900	17580780	5340	5340	5340	5340	0
658	20241118	101800	17580780	5340	5340	5340	5340	0
659	20241118	101700	17580780	5340	5330	5340	5330	2
660	20241118	101600	17570110	5300	5300	5300	5300	0
661	20241118	101500	17570110	5300	5300	5300	5300	0
662	20241118	101400	17570110	5300	5300	5300	5300	0
663	20241118	101300	17570110	5300	5300	5300	5300	0
664	20241118	101200	17570110	5300	5300	5300	5300	0
665	20241118	101100	17570110	5300	5300	5300	5300	0
666	20241118	101000	17570110	5300	5300	5300	5300	0
667	20241118	100900	17570110	5300	5300	5300	5300	0
668	20241118	100800	17570110	5300	5300	5300	5300	0
669	20241118	100700	17570110	5300	5300	5300	5300	0
670	20241118	100600	17570110	5300	5300	5300	5300	0
671	20241118	100500	17570110	5300	5310	5310	5300	355
672	20241118	100400	15688530	5310	5310	5310	5310	0
673	20241118	100300	15688530	5310	5310	5310	5310	0
674	20241118	100200	15688530	5310	5310	5310	5310	0
675	20241118	100100	15688530	5310	5310	5310	5310	0
676	20241118	100000	15688530	5310	5310	5310	5310	0
677	20241118	095900	15688530	5310	5310	5310	5310	32
678	20241118	095800	15518610	5310	5310	5310	5310	0
679	20241118	095700	15518610	5310	5310	5310	5310	0
680	20241118	095600	15518610	5310	5310	5310	5310	0
681	20241118	095500	15518610	5310	5310	5310	5310	0
682	20241118	095400	15518610	5310	5310	5310	5310	0
683	20241118	095300	15518610	5310	5310	5310	5310	58
684	20241118	095200	15210630	5260	5260	5260	5260	0
685	20241118	095100	15210630	5260	5260	5260	5260	200
686	20241118	095000	14158630	5350	5350	5350	5350	0
687	20241118	094900	14158630	5350	5350	5350	5350	0
688	20241118	094800	14158630	5350	5350	5350	5350	0
689	20241118	094700	14158630	5350	5350	5350	5350	0
690	20241118	094600	14158630	5350	5350	5350	5350	0
691	20241118	094500	14158630	5350	5350	5350	5350	0
692	20241118	094400	14158630	5350	5350	5350	5350	2
693	20241118	094300	14147930	5350	5350	5350	5350	0
694	20241118	094200	14147930	5350	5350	5350	5350	0
695	20241118	094100	14147930	5350	5350	5350	5350	0
696	20241118	094000	14147930	5350	5350	5350	5350	0
697	20241118	093900	14147930	5350	5350	5350	5350	0
698	20241118	093800	14147930	5350	5350	5350	5350	0
699	20241118	093700	14147930	5350	5350	5350	5350	6
700	20241118	093600	14115830	5400	5400	5400	5400	0
701	20241118	093500	14115830	5400	5400	5400	5400	0
702	20241118	093400	14115830	5400	5400	5400	5400	0
703	20241118	093300	14115830	5400	5400	5400	5400	0
704	20241118	093200	14115830	5400	5320	5400	5250	2035
705	20241118	093100	3423050	5320	5320	5320	5320	1
706	20241118	093000	3417730	5350	5350	5350	5350	1
707	20241118	092900	3412380	5350	5350	5350	5350	0
708	20241118	092800	3412380	5350	5330	5350	5330	50
709	20241118	092700	3145120	5320	5320	5320	5320	2
710	20241118	092600	3134480	5320	5350	5350	5320	8
711	20241118	092500	3091770	5350	5350	5350	5350	0
712	20241118	092400	3091770	5350	5390	5390	5350	56
713	20241118	092300	2790940	5480	5480	5480	5480	0
714	20241118	092200	2790940	5480	5480	5480	5480	0
715	20241118	092100	2790940	5480	5480	5480	5480	0
716	20241118	092000	2790940	5480	5480	5480	5480	0
717	20241118	091900	2790940	5480	5480	5480	5480	0
718	20241118	091800	2790940	5480	5480	5480	5480	0
719	20241118	091700	2790940	5480	5480	5490	5480	65
720	20241118	091600	2434690	5480	5480	5480	5480	1
721	20241118	091500	2429210	5490	5490	5490	5490	0
722	20241118	091400	2429210	5490	5490	5490	5490	0
723	20241118	091300	2429210	5490	5480	5490	5480	3
724	20241118	091200	2412750	5480	5400	5490	5400	22
725	20241118	091100	2293020	5350	5370	5370	5350	25
726	20241118	091000	2158920	5360	5390	5390	5360	53
727	20241118	090900	1874480	5410	5410	5410	5410	0
728	20241118	090800	1874480	5410	5410	5410	5410	0
729	20241118	090700	1874480	5410	5410	5410	5410	0
730	20241118	090600	1874480	5410	5400	5410	5400	14
731	20241118	090500	1798780	5410	5500	5500	5410	10
732	20241118	090400	1744500	5540	5490	5560	5490	95
733	20241118	090300	1217820	5550	5560	5560	5480	157
734	20241118	090200	345510	5360	5360	5360	5360	0
735	20241118	090100	345510	5360	5200	5360	5070	66
736	20241118	090000	5210	5210	5210	5210	5210	1