KissMeData/168330/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202300	53325249	1339	1339	1339	1339	179
3	20241118	202200	53325249	1339	1339	1339	1339	0
4	20241118	202100	53325249	1339	1339	1339	1339	0
5	20241118	202000	53325249	1339	1339	1339	1339	0
6	20241118	201900	53325249	1339	1339	1339	1339	0
7	20241118	201800	53325249	1339	1339	1339	1339	0
8	20241118	201700	53325249	1339	1339	1339	1339	0
9	20241118	201600	53325249	1339	1339	1339	1339	0
10	20241118	201500	53325249	1339	1339	1339	1339	0
11	20241118	201400	53325249	1339	1339	1339	1339	0
12	20241118	201300	53325249	1339	1339	1339	1339	0
13	20241118	201200	53325249	1339	1339	1339	1339	0
14	20241118	201100	53325249	1339	1339	1339	1339	0
15	20241118	201000	53325249	1339	1339	1339	1339	0
16	20241118	200900	53325249	1339	1339	1339	1339	0
17	20241118	200800	53325249	1339	1339	1339	1339	0
18	20241118	200700	53325249	1339	1339	1339	1339	0
19	20241118	200600	53325249	1339	1339	1339	1339	0
20	20241118	200500	53325249	1339	1339	1339	1339	0
21	20241118	200400	53325249	1339	1339	1339	1339	0
22	20241118	200300	53325249	1339	1339	1339	1339	0
23	20241118	200200	53325249	1339	1339	1339	1339	0
24	20241118	200100	53325249	1339	1339	1339	1339	0
25	20241118	200000	53325249	1339	1339	1339	1339	0
26	20241118	195900	53325249	1339	1339	1339	1339	0
27	20241118	195800	53325249	1339	1339	1339	1339	0
28	20241118	195700	53325249	1339	1339	1339	1339	0
29	20241118	195600	53325249	1339	1339	1339	1339	0
30	20241118	195500	53325249	1339	1339	1339	1339	0
31	20241118	195400	53325249	1339	1339	1339	1339	0
32	20241118	195300	53325249	1339	1339	1339	1339	179
33	20241118	195200	53325249	1339	1339	1339	1339	0
34	20241118	195100	53325249	1339	1339	1339	1339	0
35	20241118	195000	53325249	1339	1339	1339	1339	0
36	20241118	194900	53325249	1339	1339	1339	1339	0
37	20241118	194800	53325249	1339	1339	1339	1339	0
38	20241118	194700	53325249	1339	1339	1339	1339	0
39	20241118	194600	53325249	1339	1339	1339	1339	0
40	20241118	194500	53325249	1339	1339	1339	1339	0
41	20241118	194400	53325249	1339	1339	1339	1339	0
42	20241118	194300	53325249	1339	1339	1339	1339	0
43	20241118	194200	53325249	1339	1339	1339	1339	0
44	20241118	194100	53325249	1339	1339	1339	1339	0
45	20241118	194000	53325249	1339	1339	1339	1339	0
46	20241118	193900	53325249	1339	1339	1339	1339	0
47	20241118	193800	53325249	1339	1339	1339	1339	0
48	20241118	193700	53325249	1339	1339	1339	1339	0
49	20241118	193600	53325249	1339	1339	1339	1339	0
50	20241118	193500	53325249	1339	1339	1339	1339	0
51	20241118	193400	53325249	1339	1339	1339	1339	0
52	20241118	193300	53325249	1339	1339	1339	1339	0
53	20241118	193200	53325249	1339	1339	1339	1339	0
54	20241118	193100	53325249	1339	1339	1339	1339	0
55	20241118	193000	53325249	1339	1339	1339	1339	0
56	20241118	192900	53325249	1339	1339	1339	1339	0
57	20241118	192800	53325249	1339	1339	1339	1339	0
58	20241118	192700	53325249	1339	1339	1339	1339	0
59	20241118	192600	53325249	1339	1339	1339	1339	0
60	20241118	192500	53325249	1339	1339	1339	1339	0
61	20241118	192400	53325249	1339	1339	1339	1339	0
62	20241118	192300	53325249	1339	1339	1339	1339	179
63	20241118	192200	53325249	1339	1339	1339	1339	0
64	20241118	192100	53325249	1339	1339	1339	1339	0
65	20241118	192000	53325249	1339	1339	1339	1339	0
66	20241118	191900	53325249	1339	1339	1339	1339	0
67	20241118	191800	53325249	1339	1339	1339	1339	0
68	20241118	191700	53325249	1339	1339	1339	1339	0
69	20241118	191600	53325249	1339	1339	1339	1339	0
70	20241118	191500	53325249	1339	1339	1339	1339	0
71	20241118	191400	53325249	1339	1339	1339	1339	0
72	20241118	191300	53325249	1339	1339	1339	1339	0
73	20241118	191200	53325249	1339	1339	1339	1339	0
74	20241118	191100	53325249	1339	1339	1339	1339	0
75	20241118	191000	53325249	1339	1339	1339	1339	0
76	20241118	190900	53325249	1339	1339	1339	1339	0
77	20241118	190800	53325249	1339	1339	1339	1339	0
78	20241118	190700	53325249	1339	1339	1339	1339	0
79	20241118	190600	53325249	1339	1339	1339	1339	0
80	20241118	190500	53325249	1339	1339	1339	1339	0
81	20241118	190400	53325249	1339	1339	1339	1339	0
82	20241118	190300	53325249	1339	1339	1339	1339	0
83	20241118	190200	53325249	1339	1339	1339	1339	0
84	20241118	190100	53325249	1339	1339	1339	1339	0
85	20241118	190000	53325249	1339	1339	1339	1339	0
86	20241118	185900	53325249	1339	1339	1339	1339	0
87	20241118	185800	53325249	1339	1339	1339	1339	0
88	20241118	185700	53325249	1339	1339	1339	1339	0
89	20241118	185600	53325249	1339	1339	1339	1339	0
90	20241118	185500	53325249	1339	1339	1339	1339	0
91	20241118	185400	53325249	1339	1339	1339	1339	0
92	20241118	185300	53325249	1339	1339	1339	1339	179
93	20241118	185200	53325249	1339	1339	1339	1339	0
94	20241118	185100	53325249	1339	1339	1339	1339	0
95	20241118	185000	53325249	1339	1339	1339	1339	0
96	20241118	184900	53325249	1339	1339	1339	1339	0
97	20241118	184800	53325249	1339	1339	1339	1339	0
98	20241118	184700	53325249	1339	1339	1339	1339	0
99	20241118	184600	53325249	1339	1339	1339	1339	0
100	20241118	184500	53325249	1339	1339	1339	1339	0
101	20241118	184400	53325249	1339	1339	1339	1339	0
102	20241118	184300	53325249	1339	1339	1339	1339	0
103	20241118	184200	53325249	1339	1339	1339	1339	0
104	20241118	184100	53325249	1339	1339	1339	1339	0
105	20241118	184000	53325249	1339	1339	1339	1339	0
106	20241118	183900	53325249	1339	1339	1339	1339	0
107	20241118	183800	53325249	1339	1339	1339	1339	0
108	20241118	183700	53325249	1339	1339	1339	1339	0
109	20241118	183600	53325249	1339	1339	1339	1339	0
110	20241118	183500	53325249	1339	1339	1339	1339	0
111	20241118	183400	53325249	1339	1339	1339	1339	0
112	20241118	183300	53325249	1339	1339	1339	1339	0
113	20241118	183200	53325249	1339	1339	1339	1339	0
114	20241118	183100	53325249	1339	1339	1339	1339	0
115	20241118	183000	53325249	1339	1339	1339	1339	0
116	20241118	182900	53325249	1339	1339	1339	1339	0
117	20241118	182800	53325249	1339	1339	1339	1339	0
118	20241118	182700	53325249	1339	1339	1339	1339	0
119	20241118	182600	53325249	1339	1339	1339	1339	0
120	20241118	182500	53325249	1339	1339	1339	1339	0
121	20241118	182400	53325249	1339	1339	1339	1339	0
122	20241118	182300	53325249	1339	1339	1339	1339	179
123	20241118	182200	53325249	1339	1339	1339	1339	0
124	20241118	182100	53325249	1339	1339	1339	1339	0
125	20241118	182000	53325249	1339	1339	1339	1339	0
126	20241118	181900	53325249	1339	1339	1339	1339	0
127	20241118	181800	53325249	1339	1339	1339	1339	0
128	20241118	181700	53325249	1339	1339	1339	1339	0
129	20241118	181600	53325249	1339	1339	1339	1339	0
130	20241118	181500	53325249	1339	1339	1339	1339	0
131	20241118	181400	53325249	1339	1339	1339	1339	0
132	20241118	181300	53325249	1339	1339	1339	1339	0
133	20241118	181200	53325249	1339	1339	1339	1339	0
134	20241118	181100	53325249	1339	1339	1339	1339	0
135	20241118	181000	53325249	1339	1339	1339	1339	0
136	20241118	180900	53325249	1339	1339	1339	1339	0
137	20241118	180800	53325249	1339	1339	1339	1339	0
138	20241118	180700	53325249	1339	1339	1339	1339	0
139	20241118	180600	53325249	1339	1339	1339	1339	0
140	20241118	180500	53325249	1339	1339	1339	1339	0
141	20241118	180400	53325249	1339	1339	1339	1339	0
142	20241118	180300	53325249	1339	1339	1339	1339	0
143	20241118	180200	53325249	1339	1339	1339	1339	0
144	20241118	180100	53325249	1339	1339	1339	1339	0
145	20241118	180000	53325249	1339	1339	1339	1339	0
146	20241118	175900	53325249	1339	1339	1339	1339	0
147	20241118	175800	53325249	1339	1339	1339	1339	0
148	20241118	175700	53325249	1339	1339	1339	1339	0
149	20241118	175600	53325249	1339	1339	1339	1339	0
150	20241118	175500	53325249	1339	1339	1339	1339	0
151	20241118	175400	53325249	1339	1339	1339	1339	0
152	20241118	175300	53325249	1339	1339	1339	1339	179
153	20241118	175200	53325249	1339	1339	1339	1339	0
154	20241118	175100	53325249	1339	1339	1339	1339	0
155	20241118	175000	53325249	1339	1339	1339	1339	0
156	20241118	174900	53325249	1339	1339	1339	1339	0
157	20241118	174800	53325249	1339	1339	1339	1339	0
158	20241118	174700	53325249	1339	1339	1339	1339	0
159	20241118	174600	53325249	1339	1339	1339	1339	0
160	20241118	174500	53325249	1339	1339	1339	1339	0
161	20241118	174400	53325249	1339	1339	1339	1339	0
162	20241118	174300	53325249	1339	1339	1339	1339	0
163	20241118	174200	53325249	1339	1339	1339	1339	0
164	20241118	174100	53325249	1339	1339	1339	1339	0
165	20241118	174000	53325249	1339	1339	1339	1339	0
166	20241118	173900	53325249	1339	1339	1339	1339	0
167	20241118	173800	53325249	1339	1339	1339	1339	0
168	20241118	173700	53325249	1339	1339	1339	1339	0
169	20241118	173600	53325249	1339	1339	1339	1339	0
170	20241118	173500	53325249	1339	1339	1339	1339	0
171	20241118	173400	53325249	1339	1339	1339	1339	0
172	20241118	173300	53325249	1339	1339	1339	1339	0
173	20241118	173200	53325249	1339	1339	1339	1339	0
174	20241118	173100	53325249	1339	1339	1339	1339	0
175	20241118	173000	53325249	1339	1339	1339	1339	0
176	20241118	172900	53325249	1339	1339	1339	1339	0
177	20241118	172800	53325249	1339	1339	1339	1339	0
178	20241118	172700	53325249	1339	1339	1339	1339	0
179	20241118	172600	53325249	1339	1339	1339	1339	0
180	20241118	172500	53325249	1339	1339	1339	1339	0
181	20241118	172400	53325249	1339	1339	1339	1339	0
182	20241118	172300	53325249	1339	1339	1339	1339	179
183	20241118	172200	53325249	1339	1339	1339	1339	0
184	20241118	172100	53325249	1339	1339	1339	1339	0
185	20241118	172000	53325249	1339	1339	1339	1339	0
186	20241118	171900	53325249	1339	1339	1339	1339	0
187	20241118	171800	53325249	1339	1339	1339	1339	0
188	20241118	171700	53325249	1339	1339	1339	1339	0
189	20241118	171600	53325249	1339	1339	1339	1339	0
190	20241118	171500	53325249	1339	1339	1339	1339	0
191	20241118	171400	53325249	1339	1339	1339	1339	0
192	20241118	171300	53325249	1339	1339	1339	1339	0
193	20241118	171200	53325249	1339	1339	1339	1339	0
194	20241118	171100	53325249	1339	1339	1339	1339	0
195	20241118	171000	53325249	1339	1339	1339	1339	0
196	20241118	170900	53325249	1339	1339	1339	1339	0
197	20241118	170800	53325249	1339	1339	1339	1339	0
198	20241118	170700	53325249	1339	1339	1339	1339	0
199	20241118	170600	53325249	1339	1339	1339	1339	0
200	20241118	170500	53325249	1339	1339	1339	1339	0
201	20241118	170400	53325249	1339	1339	1339	1339	0
202	20241118	170300	53325249	1339	1339	1339	1339	0
203	20241118	170200	53325249	1339	1339	1339	1339	0
204	20241118	170100	53325249	1339	1339	1339	1339	0
205	20241118	170000	53325249	1339	1339	1339	1339	0
206	20241118	165900	53325249	1339	1339	1339	1339	0
207	20241118	165800	53325249	1339	1339	1339	1339	0
208	20241118	165700	53325249	1339	1339	1339	1339	0
209	20241118	165600	53325249	1339	1339	1339	1339	0
210	20241118	165500	53325249	1339	1339	1339	1339	0
211	20241118	165400	53325249	1339	1339	1339	1339	0
212	20241118	165300	53325249	1339	1339	1339	1339	179
213	20241118	165200	53325249	1339	1339	1339	1339	0
214	20241118	165100	53325249	1339	1339	1339	1339	0
215	20241118	165000	53325249	1339	1339	1339	1339	0
216	20241118	164900	53325249	1339	1339	1339	1339	0
217	20241118	164800	53325249	1339	1339	1339	1339	0
218	20241118	164700	53325249	1339	1339	1339	1339	0
219	20241118	164600	53325249	1339	1339	1339	1339	0
220	20241118	164500	53325249	1339	1339	1339	1339	0
221	20241118	164400	53325249	1339	1339	1339	1339	0
222	20241118	164300	53325249	1339	1339	1339	1339	0
223	20241118	164200	53325249	1339	1339	1339	1339	0
224	20241118	164100	53325249	1339	1339	1339	1339	0
225	20241118	164000	53325249	1339	1339	1339	1339	0
226	20241118	163900	53325249	1339	1339	1339	1339	0
227	20241118	163800	53325249	1339	1339	1339	1339	0
228	20241118	163700	53325249	1339	1339	1339	1339	0
229	20241118	163600	53325249	1339	1339	1339	1339	0
230	20241118	163500	53325249	1339	1339	1339	1339	0
231	20241118	163400	53325249	1339	1339	1339	1339	0
232	20241118	163300	53325249	1339	1339	1339	1339	0
233	20241118	163200	53325249	1339	1339	1339	1339	0
234	20241118	163100	53325249	1339	1339	1339	1339	0
235	20241118	163000	53325249	1339	1339	1339	1339	0
236	20241118	162900	53325249	1339	1339	1339	1339	0
237	20241118	162800	53325249	1339	1339	1339	1339	0
238	20241118	162700	53325249	1339	1339	1339	1339	0
239	20241118	162600	53325249	1339	1339	1339	1339	0
240	20241118	162500	53325249	1339	1339	1339	1339	0
241	20241118	162400	53325249	1339	1339	1339	1339	0
242	20241118	162300	53325249	1339	1339	1339	1339	179
243	20241118	162200	53325249	1339	1339	1339	1339	0
244	20241118	162100	53325249	1339	1339	1339	1339	0
245	20241118	162000	53325249	1339	1339	1339	1339	0
246	20241118	161900	53325249	1339	1339	1339	1339	0
247	20241118	161800	53325249	1339	1339	1339	1339	0
248	20241118	161700	53325249	1339	1339	1339	1339	0
249	20241118	161600	53325249	1339	1339	1339	1339	0
250	20241118	161500	53325249	1339	1339	1339	1339	0
251	20241118	161400	53325249	1339	1339	1339	1339	0
252	20241118	161300	53325249	1339	1339	1339	1339	0
253	20241118	161200	53325249	1339	1339	1339	1339	0
254	20241118	161100	53325249	1339	1339	1339	1339	0
255	20241118	161000	53325249	1339	1339	1339	1339	0
256	20241118	160900	53325249	1339	1339	1339	1339	0
257	20241118	160800	53325249	1339	1339	1339	1339	0
258	20241118	160700	53325249	1339	1339	1339	1339	0
259	20241118	160600	53325249	1339	1339	1339	1339	0
260	20241118	160500	53325249	1339	1339	1339	1339	0
261	20241118	160400	53325249	1339	1339	1339	1339	0
262	20241118	160300	53325249	1339	1339	1339	1339	0
263	20241118	160200	53325249	1339	1339	1339	1339	0
264	20241118	160100	53325249	1339	1339	1339	1339	0
265	20241118	160000	53325249	1339	1339	1339	1339	0
266	20241118	155900	53325249	1339	1339	1339	1339	0
267	20241118	155800	53325249	1339	1339	1339	1339	0
268	20241118	155700	53325249	1339	1339	1339	1339	0
269	20241118	155600	53325249	1339	1339	1339	1339	0
270	20241118	155500	53325249	1339	1339	1339	1339	0
271	20241118	155400	53325249	1339	1339	1339	1339	0
272	20241118	155300	53325249	1339	1339	1339	1339	179
273	20241118	155200	53325249	1339	1339	1339	1339	0
274	20241118	155100	53325249	1339	1339	1339	1339	0
275	20241118	155000	53325249	1339	1339	1339	1339	0
276	20241118	154900	53325249	1339	1339	1339	1339	0
277	20241118	154800	53325249	1339	1339	1339	1339	0
278	20241118	154700	53325249	1339	1339	1339	1339	0
279	20241118	154600	53325249	1339	1339	1339	1339	0
280	20241118	154500	53325249	1339	1339	1339	1339	0
281	20241118	154400	53325249	1339	1339	1339	1339	0
282	20241118	154300	53325249	1339	1339	1339	1339	0
283	20241118	154200	53325249	1339	1339	1339	1339	0
284	20241118	154100	53325249	1339	1339	1339	1339	0
285	20241118	154000	53325249	1339	1339	1339	1339	0
286	20241118	153900	53325249	1339	1339	1339	1339	0
287	20241118	153800	53325249	1339	1339	1339	1339	0
288	20241118	153700	53325249	1339	1339	1339	1339	0
289	20241118	153600	53325249	1339	1339	1339	1339	0
290	20241118	153500	53325249	1339	1339	1339	1339	0
291	20241118	153400	53325249	1339	1339	1339	1339	0
292	20241118	153300	53325249	1339	1339	1339	1339	0
293	20241118	153200	53325249	1339	1339	1339	1339	0
294	20241118	153100	53325249	1339	1339	1339	1339	0
295	20241118	153000	53325249	1339	1339	1339	1339	179
296	20241118	152900	53085568	1336	1336	1336	1336	0
297	20241118	152800	53085568	1336	1336	1336	1336	0
298	20241118	152700	53085568	1336	1336	1336	1336	0
299	20241118	152600	53085568	1336	1336	1336	1336	0
300	20241118	152500	53085568	1336	1336	1336	1336	0
301	20241118	152400	53085568	1336	1336	1336	1336	0
302	20241118	152300	53085568	1336	1336	1336	1336	0
303	20241118	152200	53085568	1336	1336	1336	1336	0
304	20241118	152100	53085568	1336	1336	1336	1336	0
305	20241118	152000	53085568	1336	1336	1336	1336	0
306	20241118	151900	53085568	1336	1339	1339	1336	55
307	20241118	151800	53012085	1339	1339	1339	1338	17
308	20241118	151700	52989326	1339	1338	1339	1338	120
309	20241118	151600	52828764	1336	1336	1336	1336	27
310	20241118	151500	52792692	1336	1335	1337	1335	445
311	20241118	151400	52198459	1334	1334	1334	1334	1
312	20241118	151300	52197125	1335	1335	1335	1335	0
313	20241118	151200	52197125	1335	1332	1335	1332	2
314	20241118	151100	52194458	1330	1330	1330	1330	1
315	20241118	151000	52193128	1335	1335	1335	1335	0
316	20241118	150900	52193128	1335	1335	1335	1335	0
317	20241118	150800	52193128	1335	1335	1335	1335	0
318	20241118	150700	52193128	1335	1335	1335	1335	0
319	20241118	150600	52193128	1335	1335	1335	1335	0
320	20241118	150500	52193128	1335	1329	1335	1329	107
321	20241118	150400	52050643	1326	1326	1326	1326	0
322	20241118	150300	52050643	1326	1327	1327	1326	182
323	20241118	150200	51809307	1327	1327	1327	1327	18
324	20241118	150100	51785421	1326	1326	1326	1326	1
325	20241118	150000	51784095	1325	1325	1325	1325	0
326	20241118	145900	51784095	1325	1325	1325	1325	102
327	20241118	145800	51648945	1324	1324	1324	1324	0
328	20241118	145700	51648945	1324	1324	1324	1324	0
329	20241118	145600	51648945	1324	1324	1324	1324	0
330	20241118	145500	51648945	1324	1324	1324	1324	81
331	20241118	145400	51541701	1323	1321	1323	1321	2
332	20241118	145300	51539057	1318	1318	1318	1318	1
333	20241118	145200	51537739	1324	1324	1324	1324	0
334	20241118	145100	51537739	1324	1324	1324	1324	0
335	20241118	145000	51537739	1324	1324	1324	1324	19
336	20241118	144900	51512583	1324	1324	1324	1324	100
337	20241118	144800	51380183	1324	1324	1324	1324	0
338	20241118	144700	51380183	1324	1324	1324	1324	500
339	20241118	144600	50718183	1325	1325	1325	1325	9
340	20241118	144500	50706258	1324	1324	1324	1324	1427
341	20241118	144400	48816910	1324	1324	1324	1324	1
342	20241118	144300	48815586	1318	1317	1318	1317	940
343	20241118	144200	47577166	1316	1314	1316	1314	446
344	20241118	144100	46991119	1314	1313	1314	1313	483
345	20241118	144000	46356854	1312	1312	1312	1312	0
346	20241118	143900	46356854	1312	1312	1312	1312	1
347	20241118	143800	46355542	1311	1311	1311	1311	1
348	20241118	143700	46354231	1313	1313	1313	1313	1
349	20241118	143600	46352918	1311	1311	1311	1311	1
350	20241118	143500	46351607	1310	1310	1310	1310	0
351	20241118	143400	46351607	1310	1310	1310	1310	181
352	20241118	143300	46114497	1310	1310	1310	1310	573
353	20241118	143200	45363867	1312	1312	1312	1312	0
354	20241118	143100	45363867	1312	1312	1312	1312	0
355	20241118	143000	45363867	1312	1312	1312	1312	0
356	20241118	142900	45363867	1312	1312	1312	1312	0
357	20241118	142800	45363867	1312	1312	1312	1312	0
358	20241118	142700	45363867	1312	1312	1312	1312	0
359	20241118	142600	45363867	1312	1312	1312	1312	0
360	20241118	142500	45363867	1312	1312	1312	1312	0
361	20241118	142400	45363867	1312	1312	1312	1312	0
362	20241118	142300	45363867	1312	1312	1312	1312	0
363	20241118	142200	45363867	1312	1312	1312	1312	0
364	20241118	142100	45363867	1312	1312	1312	1312	0
365	20241118	142000	45363867	1312	1312	1312	1312	0
366	20241118	141900	45363867	1312	1312	1312	1312	0
367	20241118	141800	45363867	1312	1312	1312	1312	0
368	20241118	141700	45363867	1312	1312	1312	1312	0
369	20241118	141600	45363867	1312	1312	1312	1312	0
370	20241118	141500	45363867	1312	1312	1312	1312	0
371	20241118	141400	45363867	1312	1312	1312	1312	0
372	20241118	141300	45363867	1312	1312	1312	1312	0
373	20241118	141200	45363867	1312	1312	1312	1312	0
374	20241118	141100	45363867	1312	1312	1312	1312	0
375	20241118	141000	45363867	1312	1312	1312	1312	0
376	20241118	140900	45363867	1312	1312	1312	1312	0
377	20241118	140800	45363867	1312	1312	1312	1312	0
378	20241118	140700	45363867	1312	1312	1312	1312	0
379	20241118	140600	45363867	1312	1312	1312	1312	0
380	20241118	140500	45363867	1312	1312	1312	1312	0
381	20241118	140400	45363867	1312	1312	1312	1312	0
382	20241118	140300	45363867	1312	1312	1312	1312	0
383	20241118	140200	45363867	1312	1312	1312	1312	0
384	20241118	140100	45363867	1312	1312	1312	1312	0
385	20241118	140000	45363867	1312	1312	1312	1312	0
386	20241118	135900	45363867	1312	1312	1312	1312	0
387	20241118	135800	45363867	1312	1312	1312	1312	0
388	20241118	135700	45363867	1312	1312	1312	1312	0
389	20241118	135600	45363867	1312	1312	1312	1312	0
390	20241118	135500	45363867	1312	1312	1312	1312	0
391	20241118	135400	45363867	1312	1312	1312	1312	0
392	20241118	135300	45363867	1312	1312	1312	1312	0
393	20241118	135200	45363867	1312	1310	1312	1310	2
394	20241118	135100	45361245	1309	1309	1309	1309	0
395	20241118	135000	45361245	1309	1309	1309	1309	1
396	20241118	134900	45359936	1312	1307	1312	1307	294
397	20241118	134800	44975533	1307	1307	1307	1307	0
398	20241118	134700	44975533	1307	1307	1307	1307	0
399	20241118	134600	44975533	1307	1307	1307	1307	0
400	20241118	134500	44975533	1307	1307	1307	1307	0
401	20241118	134400	44975533	1307	1307	1307	1307	0
402	20241118	134300	44975533	1307	1307	1307	1307	0
403	20241118	134200	44975533	1307	1307	1307	1307	0
404	20241118	134100	44975533	1307	1307	1307	1307	0
405	20241118	134000	44975533	1307	1307	1307	1307	0
406	20241118	133900	44975533	1307	1307	1307	1307	0
407	20241118	133800	44975533	1307	1307	1307	1307	0
408	20241118	133700	44975533	1307	1307	1307	1307	0
409	20241118	133600	44975533	1307	1307	1307	1307	0
410	20241118	133500	44975533	1307	1307	1307	1307	1
411	20241118	133400	44974226	1307	1307	1307	1307	0
412	20241118	133300	44974226	1307	1307	1307	1307	0
413	20241118	133200	44974226	1307	1307	1307	1307	0
414	20241118	133100	44974226	1307	1307	1307	1307	0
415	20241118	133000	44974226	1307	1307	1307	1307	0
416	20241118	132900	44974226	1307	1307	1307	1307	0
417	20241118	132800	44974226	1307	1307	1307	1307	0
418	20241118	132700	44974226	1307	1307	1307	1307	0
419	20241118	132600	44974226	1307	1307	1307	1307	0
420	20241118	132500	44974226	1307	1307	1307	1307	0
421	20241118	132400	44974226	1307	1307	1307	1307	0
422	20241118	132300	44974226	1307	1307	1307	1307	0
423	20241118	132200	44974226	1307	1307	1307	1307	0
424	20241118	132100	44974226	1307	1307	1307	1307	0
425	20241118	132000	44974226	1307	1307	1307	1307	0
426	20241118	131900	44974226	1307	1307	1307	1307	0
427	20241118	131800	44974226	1307	1307	1307	1307	0
428	20241118	131700	44974226	1307	1307	1307	1307	0
429	20241118	131600	44974226	1307	1307	1307	1307	0
430	20241118	131500	44974226	1307	1307	1307	1307	0
431	20241118	131400	44974226	1307	1307	1307	1307	0
432	20241118	131300	44974226	1307	1307	1307	1307	0
433	20241118	131200	44974226	1307	1307	1307	1307	0
434	20241118	131100	44974226	1307	1307	1307	1307	0
435	20241118	131000	44974226	1307	1307	1307	1307	0
436	20241118	130900	44974226	1307	1307	1307	1307	0
437	20241118	130800	44974226	1307	1307	1307	1307	0
438	20241118	130700	44974226	1307	1307	1307	1307	0
439	20241118	130600	44974226	1307	1307	1307	1307	0
440	20241118	130500	44974226	1307	1307	1307	1307	0
441	20241118	130400	44974226	1307	1307	1307	1307	0
442	20241118	130300	44974226	1307	1307	1307	1307	0
443	20241118	130200	44974226	1307	1307	1307	1307	0
444	20241118	130100	44974226	1307	1307	1307	1307	0
445	20241118	130000	44974226	1307	1307	1307	1307	0
446	20241118	125900	44974226	1307	1307	1307	1307	0
447	20241118	125800	44974226	1307	1307	1307	1307	0
448	20241118	125700	44974226	1307	1307	1307	1307	0
449	20241118	125600	44974226	1307	1307	1307	1307	0
450	20241118	125500	44974226	1307	1307	1307	1307	0
451	20241118	125400	44974226	1307	1307	1307	1307	7
452	20241118	125300	44965077	1304	1304	1304	1304	0
453	20241118	125200	44965077	1304	1304	1304	1304	0
454	20241118	125100	44965077	1304	1304	1304	1304	0
455	20241118	125000	44965077	1304	1304	1304	1304	0
456	20241118	124900	44965077	1304	1304	1304	1304	0
457	20241118	124800	44965077	1304	1304	1304	1304	0
458	20241118	124700	44965077	1304	1304	1304	1304	0
459	20241118	124600	44965077	1304	1304	1304	1304	0
460	20241118	124500	44965077	1304	1304	1304	1304	0
461	20241118	124400	44965077	1304	1304	1304	1304	0
462	20241118	124300	44965077	1304	1304	1304	1304	0
463	20241118	124200	44965077	1304	1304	1304	1304	245
464	20241118	124100	44645597	1307	1307	1307	1307	0
465	20241118	124000	44645597	1307	1307	1307	1307	0
466	20241118	123900	44645597	1307	1307	1307	1307	0
467	20241118	123800	44645597	1307	1307	1307	1307	0
468	20241118	123700	44645597	1307	1307	1307	1307	0
469	20241118	123600	44645597	1307	1307	1307	1307	0
470	20241118	123500	44645597	1307	1307	1307	1307	0
471	20241118	123400	44645597	1307	1307	1307	1307	0
472	20241118	123300	44645597	1307	1307	1307	1307	0
473	20241118	123200	44645597	1307	1307	1307	1307	0
474	20241118	123100	44645597	1307	1307	1307	1307	0
475	20241118	123000	44645597	1307	1307	1307	1307	0
476	20241118	122900	44645597	1307	1307	1307	1307	0
477	20241118	122800	44645597	1307	1307	1307	1307	0
478	20241118	122700	44645597	1307	1307	1307	1307	0
479	20241118	122600	44645597	1307	1307	1307	1307	0
480	20241118	122500	44645597	1307	1307	1307	1307	0
481	20241118	122400	44645597	1307	1307	1307	1307	0
482	20241118	122300	44645597	1307	1307	1307	1307	853
483	20241118	122200	43530726	1307	1307	1307	1307	0
484	20241118	122100	43530726	1307	1307	1307	1307	0
485	20241118	122000	43530726	1307	1307	1307	1307	79
486	20241118	121900	43427473	1307	1307	1307	1307	0
487	20241118	121800	43427473	1307	1307	1307	1307	0
488	20241118	121700	43427473	1307	1307	1307	1307	1
489	20241118	121600	43426166	1307	1307	1307	1307	0
490	20241118	121500	43426166	1307	1307	1307	1307	1
491	20241118	121400	43424859	1304	1304	1304	1304	0
492	20241118	121300	43424859	1304	1304	1304	1304	0
493	20241118	121200	43424859	1304	1304	1304	1304	0
494	20241118	121100	43424859	1304	1304	1304	1304	0
495	20241118	121000	43424859	1304	1304	1304	1304	0
496	20241118	120900	43424859	1304	1304	1304	1304	0
497	20241118	120800	43424859	1304	1304	1304	1304	0
498	20241118	120700	43424859	1304	1304	1304	1304	0
499	20241118	120600	43424859	1304	1304	1304	1304	0
500	20241118	120500	43424859	1304	1304	1304	1304	663
501	20241118	120400	42560307	1304	1304	1304	1304	0
502	20241118	120300	42560307	1304	1304	1304	1304	0
503	20241118	120200	42560307	1304	1304	1304	1304	0
504	20241118	120100	42560307	1304	1304	1304	1304	0
505	20241118	120000	42560307	1304	1304	1304	1304	0
506	20241118	115900	42560307	1304	1304	1304	1304	0
507	20241118	115800	42560307	1304	1304	1304	1304	0
508	20241118	115700	42560307	1304	1304	1304	1304	0
509	20241118	115600	42560307	1304	1304	1304	1304	0
510	20241118	115500	42560307	1304	1304	1304	1304	0
511	20241118	115400	42560307	1304	1304	1304	1304	0
512	20241118	115300	42560307	1304	1304	1304	1304	0
513	20241118	115200	42560307	1304	1304	1304	1304	0
514	20241118	115100	42560307	1304	1304	1304	1304	0
515	20241118	115000	42560307	1304	1304	1304	1304	0
516	20241118	114900	42560307	1304	1304	1304	1304	0
517	20241118	114800	42560307	1304	1304	1304	1304	1530
518	20241118	114700	40565187	1304	1304	1304	1304	0
519	20241118	114600	40565187	1304	1304	1304	1304	0
520	20241118	114500	40565187	1304	1308	1308	1304	5297
521	20241118	114400	33654115	1310	1310	1310	1310	0
522	20241118	114300	33654115	1310	1310	1310	1310	0
523	20241118	114200	33654115	1310	1312	1312	1310	5795
524	20241118	114100	26058134	1314	1314	1314	1314	0
525	20241118	114000	26058134	1314	1314	1314	1314	0
526	20241118	113900	26058134	1314	1314	1314	1314	0
527	20241118	113800	26058134	1314	1314	1314	1314	0
528	20241118	113700	26058134	1314	1314	1314	1314	0
529	20241118	113600	26058134	1314	1314	1314	1314	0
530	20241118	113500	26058134	1314	1314	1314	1314	0
531	20241118	113400	26058134	1314	1314	1314	1314	0
532	20241118	113300	26058134	1314	1314	1314	1314	0
533	20241118	113200	26058134	1314	1314	1314	1314	0
534	20241118	113100	26058134	1314	1314	1314	1314	0
535	20241118	113000	26058134	1314	1314	1314	1314	0
536	20241118	112900	26058134	1314	1314	1314	1314	0
537	20241118	112800	26058134	1314	1314	1314	1314	0
538	20241118	112700	26058134	1314	1314	1314	1314	0
539	20241118	112600	26058134	1314	1314	1314	1314	0
540	20241118	112500	26058134	1314	1314	1314	1314	0
541	20241118	112400	26058134	1314	1314	1314	1314	0
542	20241118	112300	26058134	1314	1314	1314	1314	0
543	20241118	112200	26058134	1314	1314	1314	1314	0
544	20241118	112100	26058134	1314	1314	1314	1314	0
545	20241118	112000	26058134	1314	1314	1314	1314	0
546	20241118	111900	26058134	1314	1314	1314	1314	0
547	20241118	111800	26058134	1314	1314	1314	1314	0
548	20241118	111700	26058134	1314	1314	1314	1314	0
549	20241118	111600	26058134	1314	1314	1314	1314	0
550	20241118	111500	26058134	1314	1314	1314	1314	0
551	20241118	111400	26058134	1314	1314	1314	1314	0
552	20241118	111300	26058134	1314	1314	1314	1314	0
553	20241118	111200	26058134	1314	1314	1314	1314	1
554	20241118	111100	26056820	1311	1311	1311	1311	0
555	20241118	111000	26056820	1311	1311	1311	1311	0
556	20241118	110900	26056820	1311	1311	1311	1311	0
557	20241118	110800	26056820	1311	1311	1311	1311	0
558	20241118	110700	26056820	1311	1311	1311	1311	0
559	20241118	110600	26056820	1311	1311	1311	1311	0
560	20241118	110500	26056820	1311	1311	1311	1311	135
561	20241118	110400	25879835	1314	1314	1314	1314	0
562	20241118	110300	25879835	1314	1314	1314	1314	0
563	20241118	110200	25879835	1314	1314	1314	1314	0
564	20241118	110100	25879835	1314	1314	1314	1314	0
565	20241118	110000	25879835	1314	1314	1314	1314	0
566	20241118	105900	25879835	1314	1314	1314	1314	0
567	20241118	105800	25879835	1314	1314	1314	1314	0
568	20241118	105700	25879835	1314	1314	1314	1314	0
569	20241118	105600	25879835	1314	1314	1314	1314	0
570	20241118	105500	25879835	1314	1314	1314	1314	0
571	20241118	105400	25879835	1314	1314	1314	1314	0
572	20241118	105300	25879835	1314	1314	1314	1314	0
573	20241118	105200	25879835	1314	1314	1314	1314	0
574	20241118	105100	25879835	1314	1314	1314	1314	0
575	20241118	105000	25879835	1314	1314	1314	1314	0
576	20241118	104900	25879835	1314	1314	1314	1314	0
577	20241118	104800	25879835	1314	1314	1314	1314	0
578	20241118	104700	25879835	1314	1314	1314	1314	72
579	20241118	104600	25785227	1311	1311	1311	1311	0
580	20241118	104500	25785227	1311	1311	1311	1311	623
581	20241118	104400	24968474	1311	1311	1311	1311	101
582	20241118	104300	24836063	1314	1314	1314	1314	0
583	20241118	104200	24836063	1314	1314	1314	1314	0
584	20241118	104100	24836063	1314	1314	1314	1314	0
585	20241118	104000	24836063	1314	1314	1314	1314	0
586	20241118	103900	24836063	1314	1314	1314	1314	0
587	20241118	103800	24836063	1314	1314	1314	1314	1
588	20241118	103700	24834749	1314	1314	1314	1314	0
589	20241118	103600	24834749	1314	1314	1314	1314	0
590	20241118	103500	24834749	1314	1314	1314	1314	0
591	20241118	103400	24834749	1314	1314	1314	1314	1
592	20241118	103300	24833435	1311	1311	1311	1311	0
593	20241118	103200	24833435	1311	1311	1311	1311	0
594	20241118	103100	24833435	1311	1311	1311	1311	0
595	20241118	103000	24833435	1311	1311	1311	1311	0
596	20241118	102900	24833435	1311	1311	1311	1311	0
597	20241118	102800	24833435	1311	1311	1311	1311	0
598	20241118	102700	24833435	1311	1311	1311	1311	0
599	20241118	102600	24833435	1311	1311	1311	1311	0
600	20241118	102500	24833435	1311	1311	1311	1311	0
601	20241118	102400	24833435	1311	1311	1311	1311	0
602	20241118	102300	24833435	1311	1311	1311	1311	0
603	20241118	102200	24833435	1311	1311	1311	1311	513
604	20241118	102100	24160892	1314	1314	1314	1314	0
605	20241118	102000	24160892	1314	1314	1314	1314	0
606	20241118	101900	24160892	1314	1314	1314	1314	0
607	20241118	101800	24160892	1314	1314	1314	1314	0
608	20241118	101700	24160892	1314	1314	1314	1314	0
609	20241118	101600	24160892	1314	1314	1314	1314	0
610	20241118	101500	24160892	1314	1314	1314	1314	10
611	20241118	101400	24147752	1314	1314	1314	1314	0
612	20241118	101300	24147752	1314	1314	1314	1314	0
613	20241118	101200	24147752	1314	1314	1314	1314	0
614	20241118	101100	24147752	1314	1314	1314	1314	0
615	20241118	101000	24147752	1314	1314	1314	1314	0
616	20241118	100900	24147752	1314	1314	1314	1314	0
617	20241118	100800	24147752	1314	1313	1314	1313	148
618	20241118	100700	23953281	1314	1314	1314	1314	0
619	20241118	100600	23953281	1314	1314	1314	1314	0
620	20241118	100500	23953281	1314	1314	1314	1314	0
621	20241118	100400	23953281	1314	1314	1314	1314	0
622	20241118	100300	23953281	1314	1314	1314	1314	0
623	20241118	100200	23953281	1314	1314	1314	1314	0
624	20241118	100100	23953281	1314	1314	1314	1314	0
625	20241118	100000	23953281	1314	1314	1314	1314	1
626	20241118	095900	23951967	1313	1312	1318	1312	94
627	20241118	095800	23828120	1318	1318	1318	1318	0
628	20241118	095700	23828120	1318	1318	1318	1318	0
629	20241118	095600	23828120	1318	1318	1318	1318	0
630	20241118	095500	23828120	1318	1318	1318	1318	0
631	20241118	095400	23828120	1318	1318	1318	1318	0
632	20241118	095300	23828120	1318	1318	1318	1318	0
633	20241118	095200	23828120	1318	1318	1318	1318	0
634	20241118	095100	23828120	1318	1318	1318	1318	0
635	20241118	095000	23828120	1318	1318	1318	1318	0
636	20241118	094900	23828120	1318	1318	1318	1318	0
637	20241118	094800	23828120	1318	1318	1318	1318	1
638	20241118	094700	23826802	1310	1310	1310	1310	1000
639	20241118	094600	22516802	1310	1310	1310	1310	3871
640	20241118	094500	17445792	1303	1310	1310	1302	7222
641	20241118	094400	8032051	1319	1319	1319	1319	0
642	20241118	094300	8032051	1319	1312	1319	1312	4
643	20241118	094200	8026787	1308	1308	1308	1308	0
644	20241118	094100	8026787	1308	1308	1308	1308	0
645	20241118	094000	8026787	1308	1311	1311	1308	47
646	20241118	093900	7965278	1321	1321	1321	1321	0
647	20241118	093800	7965278	1321	1321	1321	1321	0
648	20241118	093700	7965278	1321	1321	1321	1321	0
649	20241118	093600	7965278	1321	1321	1321	1321	0
650	20241118	093500	7965278	1321	1321	1321	1321	0
651	20241118	093400	7965278	1321	1321	1321	1321	1
652	20241118	093300	7963957	1311	1311	1311	1311	0
653	20241118	093200	7963957	1311	1311	1311	1311	0
654	20241118	093100	7963957	1311	1311	1311	1311	0
655	20241118	093000	7963957	1311	1311	1311	1311	183
656	20241118	092900	7724044	1308	1308	1308	1308	0
657	20241118	092800	7724044	1308	1308	1308	1308	0
658	20241118	092700	7724044	1308	1308	1308	1308	0
659	20241118	092600	7724044	1308	1308	1308	1308	0
660	20241118	092500	7724044	1308	1308	1308	1308	0
661	20241118	092400	7724044	1308	1308	1308	1308	0
662	20241118	092300	7724044	1308	1308	1308	1308	0
663	20241118	092200	7724044	1308	1308	1308	1308	0
664	20241118	092100	7724044	1308	1308	1308	1308	0
665	20241118	092000	7724044	1308	1306	1308	1306	2
666	20241118	091900	7721430	1311	1311	1311	1311	0
667	20241118	091800	7721430	1311	1311	1311	1311	0
668	20241118	091700	7721430	1311	1311	1311	1311	0
669	20241118	091600	7721430	1311	1311	1311	1311	0
670	20241118	091500	7721430	1311	1311	1311	1311	0
671	20241118	091400	7721430	1311	1311	1311	1311	0
672	20241118	091300	7721430	1311	1311	1311	1311	1
673	20241118	091200	7720119	1302	1305	1305	1302	2000
674	20241118	091100	5115302	1304	1308	1308	1304	2000
675	20241118	091000	2505286	1307	1307	1307	1307	0
676	20241118	090900	2505286	1307	1307	1307	1307	5
677	20241118	090800	2498751	1307	1307	1307	1307	0
678	20241118	090700	2498751	1307	1307	1307	1307	0
679	20241118	090600	2498751	1307	1307	1307	1307	0
680	20241118	090500	2498751	1307	1309	1309	1307	925
681	20241118	090400	1288010	1309	1309	1309	1309	0
682	20241118	090300	1288010	1309	1308	1309	1308	373
683	20241118	090200	800026	1313	1313	1313	1313	200
684	20241118	090100	537426	1342	1342	1342	1342	303
685	20241118	090000	130800	1308	1308	1308	1308	100