KissMeData/372800/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211500	27259090	5080	5080	5080	5080	1041
3	20241118	211400	27259090	5080	5080	5080	5080	0
4	20241118	211300	27259090	5080	5080	5080	5080	0
5	20241118	211200	27259090	5080	5080	5080	5080	0
6	20241118	211100	27259090	5080	5080	5080	5080	0
7	20241118	211000	27259090	5080	5080	5080	5080	0
8	20241118	210900	27259090	5080	5080	5080	5080	0
9	20241118	210800	27259090	5080	5080	5080	5080	0
10	20241118	210700	27259090	5080	5080	5080	5080	0
11	20241118	210600	27259090	5080	5080	5080	5080	0
12	20241118	210500	27259090	5080	5080	5080	5080	0
13	20241118	210400	27259090	5080	5080	5080	5080	0
14	20241118	210300	27259090	5080	5080	5080	5080	0
15	20241118	210200	27259090	5080	5080	5080	5080	0
16	20241118	210100	27259090	5080	5080	5080	5080	0
17	20241118	210000	27259090	5080	5080	5080	5080	0
18	20241118	205900	27259090	5080	5080	5080	5080	0
19	20241118	205800	27259090	5080	5080	5080	5080	0
20	20241118	205700	27259090	5080	5080	5080	5080	0
21	20241118	205600	27259090	5080	5080	5080	5080	0
22	20241118	205500	27259090	5080	5080	5080	5080	0
23	20241118	205400	27259090	5080	5080	5080	5080	0
24	20241118	205300	27259090	5080	5080	5080	5080	0
25	20241118	205200	27259090	5080	5080	5080	5080	0
26	20241118	205100	27259090	5080	5080	5080	5080	0
27	20241118	205000	27259090	5080	5080	5080	5080	0
28	20241118	204900	27259090	5080	5080	5080	5080	0
29	20241118	204800	27259090	5080	5080	5080	5080	0
30	20241118	204700	27259090	5080	5080	5080	5080	0
31	20241118	204600	27259090	5080	5080	5080	5080	0
32	20241118	204500	27259090	5080	5080	5080	5080	1041
33	20241118	204400	27259090	5080	5080	5080	5080	0
34	20241118	204300	27259090	5080	5080	5080	5080	0
35	20241118	204200	27259090	5080	5080	5080	5080	0
36	20241118	204100	27259090	5080	5080	5080	5080	0
37	20241118	204000	27259090	5080	5080	5080	5080	0
38	20241118	203900	27259090	5080	5080	5080	5080	0
39	20241118	203800	27259090	5080	5080	5080	5080	0
40	20241118	203700	27259090	5080	5080	5080	5080	0
41	20241118	203600	27259090	5080	5080	5080	5080	0
42	20241118	203500	27259090	5080	5080	5080	5080	0
43	20241118	203400	27259090	5080	5080	5080	5080	0
44	20241118	203300	27259090	5080	5080	5080	5080	0
45	20241118	203200	27259090	5080	5080	5080	5080	0
46	20241118	203100	27259090	5080	5080	5080	5080	0
47	20241118	203000	27259090	5080	5080	5080	5080	0
48	20241118	202900	27259090	5080	5080	5080	5080	0
49	20241118	202800	27259090	5080	5080	5080	5080	0
50	20241118	202700	27259090	5080	5080	5080	5080	0
51	20241118	202600	27259090	5080	5080	5080	5080	0
52	20241118	202500	27259090	5080	5080	5080	5080	0
53	20241118	202400	27259090	5080	5080	5080	5080	0
54	20241118	202300	27259090	5080	5080	5080	5080	0
55	20241118	202200	27259090	5080	5080	5080	5080	0
56	20241118	202100	27259090	5080	5080	5080	5080	0
57	20241118	202000	27259090	5080	5080	5080	5080	0
58	20241118	201900	27259090	5080	5080	5080	5080	0
59	20241118	201800	27259090	5080	5080	5080	5080	0
60	20241118	201700	27259090	5080	5080	5080	5080	0
61	20241118	201600	27259090	5080	5080	5080	5080	0
62	20241118	201500	27259090	5080	5080	5080	5080	1041
63	20241118	201400	27259090	5080	5080	5080	5080	0
64	20241118	201300	27259090	5080	5080	5080	5080	0
65	20241118	201200	27259090	5080	5080	5080	5080	0
66	20241118	201100	27259090	5080	5080	5080	5080	0
67	20241118	201000	27259090	5080	5080	5080	5080	0
68	20241118	200900	27259090	5080	5080	5080	5080	0
69	20241118	200800	27259090	5080	5080	5080	5080	0
70	20241118	200700	27259090	5080	5080	5080	5080	0
71	20241118	200600	27259090	5080	5080	5080	5080	0
72	20241118	200500	27259090	5080	5080	5080	5080	0
73	20241118	200400	27259090	5080	5080	5080	5080	0
74	20241118	200300	27259090	5080	5080	5080	5080	0
75	20241118	200200	27259090	5080	5080	5080	5080	0
76	20241118	200100	27259090	5080	5080	5080	5080	0
77	20241118	200000	27259090	5080	5080	5080	5080	0
78	20241118	195900	27259090	5080	5080	5080	5080	0
79	20241118	195800	27259090	5080	5080	5080	5080	0
80	20241118	195700	27259090	5080	5080	5080	5080	0
81	20241118	195600	27259090	5080	5080	5080	5080	0
82	20241118	195500	27259090	5080	5080	5080	5080	0
83	20241118	195400	27259090	5080	5080	5080	5080	0
84	20241118	195300	27259090	5080	5080	5080	5080	0
85	20241118	195200	27259090	5080	5080	5080	5080	0
86	20241118	195100	27259090	5080	5080	5080	5080	0
87	20241118	195000	27259090	5080	5080	5080	5080	0
88	20241118	194900	27259090	5080	5080	5080	5080	0
89	20241118	194800	27259090	5080	5080	5080	5080	0
90	20241118	194700	27259090	5080	5080	5080	5080	0
91	20241118	194600	27259090	5080	5080	5080	5080	0
92	20241118	194500	27259090	5080	5080	5080	5080	1041
93	20241118	194400	27259090	5080	5080	5080	5080	0
94	20241118	194300	27259090	5080	5080	5080	5080	0
95	20241118	194200	27259090	5080	5080	5080	5080	0
96	20241118	194100	27259090	5080	5080	5080	5080	0
97	20241118	194000	27259090	5080	5080	5080	5080	0
98	20241118	193900	27259090	5080	5080	5080	5080	0
99	20241118	193800	27259090	5080	5080	5080	5080	0
100	20241118	193700	27259090	5080	5080	5080	5080	0
101	20241118	193600	27259090	5080	5080	5080	5080	0
102	20241118	193500	27259090	5080	5080	5080	5080	0
103	20241118	193400	27259090	5080	5080	5080	5080	0
104	20241118	193300	27259090	5080	5080	5080	5080	0
105	20241118	193200	27259090	5080	5080	5080	5080	0
106	20241118	193100	27259090	5080	5080	5080	5080	0
107	20241118	193000	27259090	5080	5080	5080	5080	0
108	20241118	192900	27259090	5080	5080	5080	5080	0
109	20241118	192800	27259090	5080	5080	5080	5080	0
110	20241118	192700	27259090	5080	5080	5080	5080	0
111	20241118	192600	27259090	5080	5080	5080	5080	0
112	20241118	192500	27259090	5080	5080	5080	5080	0
113	20241118	192400	27259090	5080	5080	5080	5080	0
114	20241118	192300	27259090	5080	5080	5080	5080	0
115	20241118	192200	27259090	5080	5080	5080	5080	0
116	20241118	192100	27259090	5080	5080	5080	5080	0
117	20241118	192000	27259090	5080	5080	5080	5080	0
118	20241118	191900	27259090	5080	5080	5080	5080	0
119	20241118	191800	27259090	5080	5080	5080	5080	0
120	20241118	191700	27259090	5080	5080	5080	5080	0
121	20241118	191600	27259090	5080	5080	5080	5080	0
122	20241118	191500	27259090	5080	5080	5080	5080	1041
123	20241118	191400	27259090	5080	5080	5080	5080	0
124	20241118	191300	27259090	5080	5080	5080	5080	0
125	20241118	191200	27259090	5080	5080	5080	5080	0
126	20241118	191100	27259090	5080	5080	5080	5080	0
127	20241118	191000	27259090	5080	5080	5080	5080	0
128	20241118	190900	27259090	5080	5080	5080	5080	0
129	20241118	190800	27259090	5080	5080	5080	5080	0
130	20241118	190700	27259090	5080	5080	5080	5080	0
131	20241118	190600	27259090	5080	5080	5080	5080	0
132	20241118	190500	27259090	5080	5080	5080	5080	0
133	20241118	190400	27259090	5080	5080	5080	5080	0
134	20241118	190300	27259090	5080	5080	5080	5080	0
135	20241118	190200	27259090	5080	5080	5080	5080	0
136	20241118	190100	27259090	5080	5080	5080	5080	0
137	20241118	190000	27259090	5080	5080	5080	5080	0
138	20241118	185900	27259090	5080	5080	5080	5080	0
139	20241118	185800	27259090	5080	5080	5080	5080	0
140	20241118	185700	27259090	5080	5080	5080	5080	0
141	20241118	185600	27259090	5080	5080	5080	5080	0
142	20241118	185500	27259090	5080	5080	5080	5080	0
143	20241118	185400	27259090	5080	5080	5080	5080	0
144	20241118	185300	27259090	5080	5080	5080	5080	0
145	20241118	185200	27259090	5080	5080	5080	5080	0
146	20241118	185100	27259090	5080	5080	5080	5080	0
147	20241118	185000	27259090	5080	5080	5080	5080	0
148	20241118	184900	27259090	5080	5080	5080	5080	0
149	20241118	184800	27259090	5080	5080	5080	5080	0
150	20241118	184700	27259090	5080	5080	5080	5080	0
151	20241118	184600	27259090	5080	5080	5080	5080	0
152	20241118	184500	27259090	5080	5080	5080	5080	1041
153	20241118	184400	27259090	5080	5080	5080	5080	0
154	20241118	184300	27259090	5080	5080	5080	5080	0
155	20241118	184200	27259090	5080	5080	5080	5080	0
156	20241118	184100	27259090	5080	5080	5080	5080	0
157	20241118	184000	27259090	5080	5080	5080	5080	0
158	20241118	183900	27259090	5080	5080	5080	5080	0
159	20241118	183800	27259090	5080	5080	5080	5080	0
160	20241118	183700	27259090	5080	5080	5080	5080	0
161	20241118	183600	27259090	5080	5080	5080	5080	0
162	20241118	183500	27259090	5080	5080	5080	5080	0
163	20241118	183400	27259090	5080	5080	5080	5080	0
164	20241118	183300	27259090	5080	5080	5080	5080	0
165	20241118	183200	27259090	5080	5080	5080	5080	0
166	20241118	183100	27259090	5080	5080	5080	5080	0
167	20241118	183000	27259090	5080	5080	5080	5080	0
168	20241118	182900	27259090	5080	5080	5080	5080	0
169	20241118	182800	27259090	5080	5080	5080	5080	0
170	20241118	182700	27259090	5080	5080	5080	5080	0
171	20241118	182600	27259090	5080	5080	5080	5080	0
172	20241118	182500	27259090	5080	5080	5080	5080	0
173	20241118	182400	27259090	5080	5080	5080	5080	0
174	20241118	182300	27259090	5080	5080	5080	5080	0
175	20241118	182200	27259090	5080	5080	5080	5080	0
176	20241118	182100	27259090	5080	5080	5080	5080	0
177	20241118	182000	27259090	5080	5080	5080	5080	0
178	20241118	181900	27259090	5080	5080	5080	5080	0
179	20241118	181800	27259090	5080	5080	5080	5080	0
180	20241118	181700	27259090	5080	5080	5080	5080	0
181	20241118	181600	27259090	5080	5080	5080	5080	0
182	20241118	181500	27259090	5080	5080	5080	5080	1041
183	20241118	181400	27259090	5080	5080	5080	5080	0
184	20241118	181300	27259090	5080	5080	5080	5080	0
185	20241118	181200	27259090	5080	5080	5080	5080	0
186	20241118	181100	27259090	5080	5080	5080	5080	0
187	20241118	181000	27259090	5080	5080	5080	5080	0
188	20241118	180900	27259090	5080	5080	5080	5080	0
189	20241118	180800	27259090	5080	5080	5080	5080	0
190	20241118	180700	27259090	5080	5080	5080	5080	0
191	20241118	180600	27259090	5080	5080	5080	5080	0
192	20241118	180500	27259090	5080	5080	5080	5080	0
193	20241118	180400	27259090	5080	5080	5080	5080	0
194	20241118	180300	27259090	5080	5080	5080	5080	0
195	20241118	180200	27259090	5080	5080	5080	5080	0
196	20241118	180100	27259090	5080	5080	5080	5080	0
197	20241118	180000	27259090	5080	5080	5080	5080	0
198	20241118	175900	27259090	5080	5080	5080	5080	0
199	20241118	175800	27259090	5080	5080	5080	5080	0
200	20241118	175700	27259090	5080	5080	5080	5080	0
201	20241118	175600	27259090	5080	5080	5080	5080	0
202	20241118	175500	27259090	5080	5080	5080	5080	0
203	20241118	175400	27259090	5080	5080	5080	5080	0
204	20241118	175300	27259090	5080	5080	5080	5080	0
205	20241118	175200	27259090	5080	5080	5080	5080	0
206	20241118	175100	27259090	5080	5080	5080	5080	0
207	20241118	175000	27259090	5080	5080	5080	5080	0
208	20241118	174900	27259090	5080	5080	5080	5080	0
209	20241118	174800	27259090	5080	5080	5080	5080	0
210	20241118	174700	27259090	5080	5080	5080	5080	0
211	20241118	174600	27259090	5080	5080	5080	5080	0
212	20241118	174500	27259090	5080	5080	5080	5080	1041
213	20241118	174400	27259090	5080	5080	5080	5080	0
214	20241118	174300	27259090	5080	5080	5080	5080	0
215	20241118	174200	27259090	5080	5080	5080	5080	0
216	20241118	174100	27259090	5080	5080	5080	5080	0
217	20241118	174000	27259090	5080	5080	5080	5080	0
218	20241118	173900	27259090	5080	5080	5080	5080	0
219	20241118	173800	27259090	5080	5080	5080	5080	0
220	20241118	173700	27259090	5080	5080	5080	5080	0
221	20241118	173600	27259090	5080	5080	5080	5080	0
222	20241118	173500	27259090	5080	5080	5080	5080	0
223	20241118	173400	27259090	5080	5080	5080	5080	0
224	20241118	173300	27259090	5080	5080	5080	5080	0
225	20241118	173200	27259090	5080	5080	5080	5080	0
226	20241118	173100	27259090	5080	5080	5080	5080	0
227	20241118	173000	27259090	5080	5080	5080	5080	0
228	20241118	172900	27259090	5080	5080	5080	5080	0
229	20241118	172800	27259090	5080	5080	5080	5080	0
230	20241118	172700	27259090	5080	5080	5080	5080	0
231	20241118	172600	27259090	5080	5080	5080	5080	0
232	20241118	172500	27259090	5080	5080	5080	5080	0
233	20241118	172400	27259090	5080	5080	5080	5080	0
234	20241118	172300	27259090	5080	5080	5080	5080	0
235	20241118	172200	27259090	5080	5080	5080	5080	0
236	20241118	172100	27259090	5080	5080	5080	5080	0
237	20241118	172000	27259090	5080	5080	5080	5080	0
238	20241118	171900	27259090	5080	5080	5080	5080	0
239	20241118	171800	27259090	5080	5080	5080	5080	0
240	20241118	171700	27259090	5080	5080	5080	5080	0
241	20241118	171600	27259090	5080	5080	5080	5080	0
242	20241118	171500	27259090	5080	5080	5080	5080	1041
243	20241118	171400	27259090	5080	5080	5080	5080	0
244	20241118	171300	27259090	5080	5080	5080	5080	0
245	20241118	171200	27259090	5080	5080	5080	5080	0
246	20241118	171100	27259090	5080	5080	5080	5080	0
247	20241118	171000	27259090	5080	5080	5080	5080	0
248	20241118	170900	27259090	5080	5080	5080	5080	0
249	20241118	170800	27259090	5080	5080	5080	5080	0
250	20241118	170700	27259090	5080	5080	5080	5080	0
251	20241118	170600	27259090	5080	5080	5080	5080	0
252	20241118	170500	27259090	5080	5080	5080	5080	0
253	20241118	170400	27259090	5080	5080	5080	5080	0
254	20241118	170300	27259090	5080	5080	5080	5080	0
255	20241118	170200	27259090	5080	5080	5080	5080	0
256	20241118	170100	27259090	5080	5080	5080	5080	0
257	20241118	170000	27259090	5080	5080	5080	5080	0
258	20241118	165900	27259090	5080	5080	5080	5080	0
259	20241118	165800	27259090	5080	5080	5080	5080	0
260	20241118	165700	27259090	5080	5080	5080	5080	0
261	20241118	165600	27259090	5080	5080	5080	5080	0
262	20241118	165500	27259090	5080	5080	5080	5080	0
263	20241118	165400	27259090	5080	5080	5080	5080	0
264	20241118	165300	27259090	5080	5080	5080	5080	0
265	20241118	165200	27259090	5080	5080	5080	5080	0
266	20241118	165100	27259090	5080	5080	5080	5080	0
267	20241118	165000	27259090	5080	5080	5080	5080	0
268	20241118	164900	27259090	5080	5080	5080	5080	0
269	20241118	164800	27259090	5080	5080	5080	5080	0
270	20241118	164700	27259090	5080	5080	5080	5080	0
271	20241118	164600	27259090	5080	5080	5080	5080	0
272	20241118	164500	27259090	5080	5080	5080	5080	1041
273	20241118	164400	27259090	5080	5080	5080	5080	0
274	20241118	164300	27259090	5080	5080	5080	5080	0
275	20241118	164200	27259090	5080	5080	5080	5080	0
276	20241118	164100	27259090	5080	5080	5080	5080	0
277	20241118	164000	27259090	5080	5080	5080	5080	0
278	20241118	163900	27259090	5080	5080	5080	5080	0
279	20241118	163800	27259090	5080	5080	5080	5080	0
280	20241118	163700	27259090	5080	5080	5080	5080	0
281	20241118	163600	27259090	5080	5080	5080	5080	0
282	20241118	163500	27259090	5080	5080	5080	5080	0
283	20241118	163400	27259090	5080	5080	5080	5080	0
284	20241118	163300	27259090	5080	5080	5080	5080	0
285	20241118	163200	27259090	5080	5080	5080	5080	0
286	20241118	163100	27259090	5080	5080	5080	5080	0
287	20241118	163000	27259090	5080	5080	5080	5080	0
288	20241118	162900	27259090	5080	5080	5080	5080	0
289	20241118	162800	27259090	5080	5080	5080	5080	0
290	20241118	162700	27259090	5080	5080	5080	5080	0
291	20241118	162600	27259090	5080	5080	5080	5080	0
292	20241118	162500	27259090	5080	5080	5080	5080	0
293	20241118	162400	27259090	5080	5080	5080	5080	0
294	20241118	162300	27259090	5080	5080	5080	5080	0
295	20241118	162200	27259090	5080	5080	5080	5080	0
296	20241118	162100	27259090	5080	5080	5080	5080	0
297	20241118	162000	27259090	5080	5080	5080	5080	0
298	20241118	161900	27259090	5080	5080	5080	5080	0
299	20241118	161800	27259090	5080	5080	5080	5080	0
300	20241118	161700	27259090	5080	5080	5080	5080	0
301	20241118	161600	27259090	5080	5080	5080	5080	0
302	20241118	161500	27259090	5080	5080	5080	5080	1041
303	20241118	161400	27259090	5080	5080	5080	5080	0
304	20241118	161300	27259090	5080	5080	5080	5080	0
305	20241118	161200	27259090	5080	5080	5080	5080	0
306	20241118	161100	27259090	5080	5080	5080	5080	0
307	20241118	161000	27259090	5080	5080	5080	5080	0
308	20241118	160900	27259090	5080	5080	5080	5080	0
309	20241118	160800	27259090	5080	5080	5080	5080	0
310	20241118	160700	27259090	5080	5080	5080	5080	0
311	20241118	160600	27259090	5080	5080	5080	5080	0
312	20241118	160500	27259090	5080	5080	5080	5080	0
313	20241118	160400	27259090	5080	5080	5080	5080	0
314	20241118	160300	27259090	5080	5080	5080	5080	0
315	20241118	160200	27259090	5080	5080	5080	5080	0
316	20241118	160100	27259090	5080	5080	5080	5080	0
317	20241118	160000	27259090	5080	5080	5080	5080	0
318	20241118	155900	27259090	5080	5080	5080	5080	0
319	20241118	155800	27259090	5080	5080	5080	5080	0
320	20241118	155700	27259090	5080	5080	5080	5080	0
321	20241118	155600	27259090	5080	5080	5080	5080	0
322	20241118	155500	27259090	5080	5080	5080	5080	0
323	20241118	155400	27259090	5080	5080	5080	5080	0
324	20241118	155300	27259090	5080	5080	5080	5080	0
325	20241118	155200	27259090	5080	5080	5080	5080	0
326	20241118	155100	27259090	5080	5080	5080	5080	0
327	20241118	155000	27259090	5080	5080	5080	5080	0
328	20241118	154900	27259090	5080	5080	5080	5080	0
329	20241118	154800	27259090	5080	5080	5080	5080	0
330	20241118	154700	27259090	5080	5080	5080	5080	0
331	20241118	154600	27259090	5080	5080	5080	5080	0
332	20241118	154500	27259090	5080	5080	5080	5080	1041
333	20241118	154400	27259090	5080	5080	5080	5080	0
334	20241118	154300	27259090	5080	5080	5080	5080	0
335	20241118	154200	27259090	5080	5080	5080	5080	0
336	20241118	154100	27259090	5080	5080	5080	5080	0
337	20241118	154000	27259090	5080	5080	5080	5080	0
338	20241118	153900	27259090	5080	5080	5080	5080	0
339	20241118	153800	27259090	5080	5080	5080	5080	0
340	20241118	153700	27259090	5080	5080	5080	5080	0
341	20241118	153600	27259090	5080	5080	5080	5080	0
342	20241118	153500	27259090	5080	5080	5080	5080	0
343	20241118	153400	27259090	5080	5080	5080	5080	0
344	20241118	153300	27259090	5080	5080	5080	5080	0
345	20241118	153200	27259090	5080	5080	5080	5080	0
346	20241118	153100	27259090	5080	5080	5080	5080	0
347	20241118	153000	27259090	5080	5080	5080	5080	1041
348	20241118	152900	21970810	5170	5170	5170	5170	0
349	20241118	152800	21970810	5170	5170	5170	5170	0
350	20241118	152700	21970810	5170	5170	5170	5170	0
351	20241118	152600	21970810	5170	5170	5170	5170	0
352	20241118	152500	21970810	5170	5170	5170	5170	0
353	20241118	152400	21970810	5170	5170	5170	5170	0
354	20241118	152300	21970810	5170	5170	5170	5170	0
355	20241118	152200	21970810	5170	5170	5170	5170	0
356	20241118	152100	21970810	5170	5170	5170	5170	0
357	20241118	152000	21970810	5170	5170	5170	5170	0
358	20241118	151900	21970810	5170	5170	5170	5170	0
359	20241118	151800	21970810	5170	5170	5170	5170	0
360	20241118	151700	21970810	5170	5170	5170	5170	0
361	20241118	151600	21970810	5170	5170	5170	5170	1
362	20241118	151500	21965640	5140	5140	5140	5140	0
363	20241118	151400	21965640	5140	5140	5140	5140	0
364	20241118	151300	21965640	5140	5140	5140	5140	104
365	20241118	151200	21431080	5140	5140	5140	5140	0
366	20241118	151100	21431080	5140	5140	5140	5140	0
367	20241118	151000	21431080	5140	5140	5140	5140	0
368	20241118	150900	21431080	5140	5140	5140	5140	235
369	20241118	150800	20223180	5140	5140	5140	5140	0
370	20241118	150700	20223180	5140	5140	5140	5140	0
371	20241118	150600	20223180	5140	5140	5140	5140	2053
372	20241118	150500	9670760	5150	5150	5150	5150	0
373	20241118	150400	9670760	5150	5150	5150	5150	0
374	20241118	150300	9670760	5150	5150	5150	5150	0
375	20241118	150200	9670760	5150	5150	5150	5150	0
376	20241118	150100	9670760	5150	5150	5150	5150	70
377	20241118	150000	9310260	5150	5150	5150	5150	0
378	20241118	145900	9310260	5150	5150	5150	5150	0
379	20241118	145800	9310260	5150	5150	5150	5150	0
380	20241118	145700	9310260	5150	5160	5160	5150	10
381	20241118	145600	9258730	5170	5170	5170	5170	0
382	20241118	145500	9258730	5170	5170	5170	5170	0
383	20241118	145400	9258730	5170	5170	5170	5170	0
384	20241118	145300	9258730	5170	5170	5170	5170	2
385	20241118	145200	9248390	5180	5180	5180	5180	0
386	20241118	145100	9248390	5180	5180	5180	5180	0
387	20241118	145000	9248390	5180	5180	5180	5180	0
388	20241118	144900	9248390	5180	5180	5180	5180	0
389	20241118	144800	9248390	5180	5180	5180	5180	0
390	20241118	144700	9248390	5180	5180	5180	5180	0
391	20241118	144600	9248390	5180	5180	5180	5180	3
392	20241118	144500	9232850	5180	5180	5180	5180	0
393	20241118	144400	9232850	5180	5180	5180	5180	0
394	20241118	144300	9232850	5180	5180	5180	5180	0
395	20241118	144200	9232850	5180	5180	5180	5180	0
396	20241118	144100	9232850	5180	5180	5180	5180	0
397	20241118	144000	9232850	5180	5180	5180	5180	0
398	20241118	143900	9232850	5180	5180	5180	5180	0
399	20241118	143800	9232850	5180	5180	5180	5180	0
400	20241118	143700	9232850	5180	5180	5180	5180	0
401	20241118	143600	9232850	5180	5180	5180	5180	0
402	20241118	143500	9232850	5180	5180	5180	5180	0
403	20241118	143400	9232850	5180	5180	5180	5180	0
404	20241118	143300	9232850	5180	5180	5180	5180	0
405	20241118	143200	9232850	5180	5180	5180	5180	0
406	20241118	143100	9232850	5180	5180	5180	5180	0
407	20241118	143000	9232850	5180	5180	5180	5180	0
408	20241118	142900	9232850	5180	5180	5180	5180	0
409	20241118	142800	9232850	5180	5180	5180	5180	0
410	20241118	142700	9232850	5180	5180	5180	5180	0
411	20241118	142600	9232850	5180	5180	5180	5180	0
412	20241118	142500	9232850	5180	5180	5180	5180	0
413	20241118	142400	9232850	5180	5180	5180	5180	0
414	20241118	142300	9232850	5180	5180	5180	5180	0
415	20241118	142200	9232850	5180	5180	5180	5180	0
416	20241118	142100	9232850	5180	5180	5180	5180	0
417	20241118	142000	9232850	5180	5180	5180	5180	0
418	20241118	141900	9232850	5180	5180	5180	5180	0
419	20241118	141800	9232850	5180	5180	5180	5180	0
420	20241118	141700	9232850	5180	5180	5180	5180	0
421	20241118	141600	9232850	5180	5180	5180	5180	0
422	20241118	141500	9232850	5180	5180	5180	5180	0
423	20241118	141400	9232850	5180	5180	5180	5180	0
424	20241118	141300	9232850	5180	5180	5180	5180	0
425	20241118	141200	9232850	5180	5180	5180	5180	0
426	20241118	141100	9232850	5180	5180	5180	5180	0
427	20241118	141000	9232850	5180	5180	5180	5180	7
428	20241118	140900	9196590	5180	5180	5180	5180	0
429	20241118	140800	9196590	5180	5180	5180	5180	0
430	20241118	140700	9196590	5180	5180	5180	5180	0
431	20241118	140600	9196590	5180	5180	5180	5180	0
432	20241118	140500	9196590	5180	5180	5180	5180	0
433	20241118	140400	9196590	5180	5180	5180	5180	0
434	20241118	140300	9196590	5180	5180	5180	5180	21
435	20241118	140200	9087810	5190	5190	5190	5190	0
436	20241118	140100	9087810	5190	5190	5190	5190	0
437	20241118	140000	9087810	5190	5190	5190	5190	0
438	20241118	135900	9087810	5190	5190	5190	5190	7
439	20241118	135800	9051480	5190	5190	5190	5190	0
440	20241118	135700	9051480	5190	5190	5190	5190	0
441	20241118	135600	9051480	5190	5200	5200	5190	267
442	20241118	135500	7665730	5210	5210	5210	5210	0
443	20241118	135400	7665730	5210	5210	5210	5210	0
444	20241118	135300	7665730	5210	5210	5210	5210	0
445	20241118	135200	7665730	5210	5210	5210	5210	2
446	20241118	135100	7655310	5220	5220	5220	5220	38
447	20241118	135000	7456950	5220	5220	5220	5220	0
448	20241118	134900	7456950	5220	5220	5220	5220	0
449	20241118	134800	7456950	5220	5220	5220	5220	0
450	20241118	134700	7456950	5220	5220	5220	5220	22
451	20241118	134600	7342110	5220	5220	5220	5220	0
452	20241118	134500	7342110	5220	5220	5220	5220	0
453	20241118	134400	7342110	5220	5220	5220	5220	0
454	20241118	134300	7342110	5220	5220	5220	5220	0
455	20241118	134200	7342110	5220	5220	5220	5220	2
456	20241118	134100	7331670	5230	5230	5230	5230	2
457	20241118	134000	7321210	5240	5240	5240	5240	202
458	20241118	133900	6262730	5250	5250	5250	5250	0
459	20241118	133800	6262730	5250	5250	5250	5250	0
460	20241118	133700	6262730	5250	5250	5250	5250	0
461	20241118	133600	6262730	5250	5250	5250	5250	2
462	20241118	133500	6252230	5250	5250	5250	5250	2
463	20241118	133400	6241730	5260	5260	5260	5260	0
464	20241118	133300	6241730	5260	5260	5260	5260	0
465	20241118	133200	6241730	5260	5260	5260	5260	0
466	20241118	133100	6241730	5260	5260	5260	5260	0
467	20241118	133000	6241730	5260	5260	5260	5260	0
468	20241118	132900	6241730	5260	5260	5260	5260	0
469	20241118	132800	6241730	5260	5260	5260	5260	0
470	20241118	132700	6241730	5260	5260	5260	5260	0
471	20241118	132600	6241730	5260	5260	5260	5260	0
472	20241118	132500	6241730	5260	5260	5260	5260	0
473	20241118	132400	6241730	5260	5260	5260	5260	0
474	20241118	132300	6241730	5260	5260	5260	5260	0
475	20241118	132200	6241730	5260	5260	5260	5260	0
476	20241118	132100	6241730	5260	5260	5260	5260	0
477	20241118	132000	6241730	5260	5260	5260	5260	0
478	20241118	131900	6241730	5260	5260	5260	5260	0
479	20241118	131800	6241730	5260	5260	5260	5260	0
480	20241118	131700	6241730	5260	5260	5260	5260	0
481	20241118	131600	6241730	5260	5260	5260	5260	0
482	20241118	131500	6241730	5260	5260	5260	5260	0
483	20241118	131400	6241730	5260	5260	5260	5260	0
484	20241118	131300	6241730	5260	5260	5260	5260	0
485	20241118	131200	6241730	5260	5260	5260	5260	0
486	20241118	131100	6241730	5260	5260	5260	5260	0
487	20241118	131000	6241730	5260	5260	5260	5260	0
488	20241118	130900	6241730	5260	5260	5260	5260	0
489	20241118	130800	6241730	5260	5260	5260	5260	0
490	20241118	130700	6241730	5260	5260	5260	5260	0
491	20241118	130600	6241730	5260	5260	5260	5260	0
492	20241118	130500	6241730	5260	5260	5260	5260	0
493	20241118	130400	6241730	5260	5260	5260	5260	0
494	20241118	130300	6241730	5260	5260	5260	5260	0
495	20241118	130200	6241730	5260	5260	5260	5260	0
496	20241118	130100	6241730	5260	5260	5260	5260	0
497	20241118	130000	6241730	5260	5260	5260	5260	0
498	20241118	125900	6241730	5260	5260	5260	5260	0
499	20241118	125800	6241730	5260	5260	5260	5260	0
500	20241118	125700	6241730	5260	5260	5260	5260	0
501	20241118	125600	6241730	5260	5260	5260	5260	0
502	20241118	125500	6241730	5260	5260	5260	5260	0
503	20241118	125400	6241730	5260	5260	5260	5260	0
504	20241118	125300	6241730	5260	5260	5260	5260	0
505	20241118	125200	6241730	5260	5260	5260	5260	0
506	20241118	125100	6241730	5260	5260	5260	5260	0
507	20241118	125000	6241730	5260	5260	5260	5260	0
508	20241118	124900	6241730	5260	5260	5260	5260	0
509	20241118	124800	6241730	5260	5260	5260	5260	0
510	20241118	124700	6241730	5260	5260	5260	5260	1
511	20241118	124600	6236470	5260	5260	5260	5260	0
512	20241118	124500	6236470	5260	5260	5260	5260	21
513	20241118	124400	6126010	5260	5260	5260	5260	0
514	20241118	124300	6126010	5260	5260	5260	5260	0
515	20241118	124200	6126010	5260	5260	5260	5260	0
516	20241118	124100	6126010	5260	5260	5260	5260	0
517	20241118	124000	6126010	5260	5260	5260	5260	0
518	20241118	123900	6126010	5260	5260	5260	5260	0
519	20241118	123800	6126010	5260	5260	5260	5260	0
520	20241118	123700	6126010	5260	5260	5260	5260	0
521	20241118	123600	6126010	5260	5260	5260	5260	1
522	20241118	123500	6120750	5260	5260	5260	5260	0
523	20241118	123400	6120750	5260	5260	5260	5260	0
524	20241118	123300	6120750	5260	5260	5260	5260	0
525	20241118	123200	6120750	5260	5260	5260	5260	0
526	20241118	123100	6120750	5260	5260	5260	5260	0
527	20241118	123000	6120750	5260	5260	5260	5260	0
528	20241118	122900	6120750	5260	5260	5260	5260	23
529	20241118	122800	5999770	5260	5260	5260	5260	0
530	20241118	122700	5999770	5260	5260	5260	5260	0
531	20241118	122600	5999770	5260	5260	5260	5260	0
532	20241118	122500	5999770	5260	5260	5260	5260	0
533	20241118	122400	5999770	5260	5260	5260	5260	0
534	20241118	122300	5999770	5260	5260	5260	5260	0
535	20241118	122200	5999770	5260	5260	5260	5260	0
536	20241118	122100	5999770	5260	5260	5260	5260	0
537	20241118	122000	5999770	5260	5260	5260	5260	0
538	20241118	121900	5999770	5260	5260	5260	5260	0
539	20241118	121800	5999770	5260	5260	5260	5260	0
540	20241118	121700	5999770	5260	5260	5260	5260	0
541	20241118	121600	5999770	5260	5260	5260	5260	0
542	20241118	121500	5999770	5260	5260	5260	5260	0
543	20241118	121400	5999770	5260	5260	5260	5260	0
544	20241118	121300	5999770	5260	5260	5260	5260	0
545	20241118	121200	5999770	5260	5260	5260	5260	0
546	20241118	121100	5999770	5260	5260	5260	5260	0
547	20241118	121000	5999770	5260	5260	5260	5260	0
548	20241118	120900	5999770	5260	5260	5260	5260	0
549	20241118	120800	5999770	5260	5260	5260	5260	0
550	20241118	120700	5999770	5260	5260	5260	5260	0
551	20241118	120600	5999770	5260	5260	5260	5260	0
552	20241118	120500	5999770	5260	5260	5260	5260	34
553	20241118	120400	5820930	5260	5260	5260	5260	0
554	20241118	120300	5820930	5260	5260	5260	5260	0
555	20241118	120200	5820930	5260	5260	5260	5260	0
556	20241118	120100	5820930	5260	5260	5260	5260	0
557	20241118	120000	5820930	5260	5260	5260	5260	0
558	20241118	115900	5820930	5260	5260	5260	5260	0
559	20241118	115800	5820930	5260	5260	5260	5260	1
560	20241118	115700	5815670	5260	5260	5260	5260	0
561	20241118	115600	5815670	5260	5260	5260	5260	0
562	20241118	115500	5815670	5260	5260	5260	5260	0
563	20241118	115400	5815670	5260	5260	5260	5260	0
564	20241118	115300	5815670	5260	5260	5260	5260	0
565	20241118	115200	5815670	5260	5260	5260	5260	0
566	20241118	115100	5815670	5260	5260	5260	5260	0
567	20241118	115000	5815670	5260	5260	5260	5260	0
568	20241118	114900	5815670	5260	5260	5260	5260	0
569	20241118	114800	5815670	5260	5260	5260	5260	0
570	20241118	114700	5815670	5260	5260	5260	5260	0
571	20241118	114600	5815670	5260	5260	5260	5260	0
572	20241118	114500	5815670	5260	5260	5260	5260	0
573	20241118	114400	5815670	5260	5260	5260	5260	0
574	20241118	114300	5815670	5260	5260	5260	5260	0
575	20241118	114200	5815670	5260	5260	5260	5260	0
576	20241118	114100	5815670	5260	5260	5260	5260	0
577	20241118	114000	5815670	5260	5260	5260	5260	0
578	20241118	113900	5815670	5260	5260	5260	5260	0
579	20241118	113800	5815670	5260	5260	5260	5260	0
580	20241118	113700	5815670	5260	5260	5260	5260	0
581	20241118	113600	5815670	5260	5260	5260	5260	0
582	20241118	113500	5815670	5260	5260	5260	5260	0
583	20241118	113400	5815670	5260	5260	5260	5260	0
584	20241118	113300	5815670	5260	5260	5260	5260	0
585	20241118	113200	5815670	5260	5260	5260	5260	0
586	20241118	113100	5815670	5260	5260	5260	5260	0
587	20241118	113000	5815670	5260	5260	5260	5260	0
588	20241118	112900	5815670	5260	5260	5260	5260	3
589	20241118	112800	5799890	5280	5280	5280	5280	0
590	20241118	112700	5799890	5280	5280	5280	5280	0
591	20241118	112600	5799890	5280	5280	5280	5280	0
592	20241118	112500	5799890	5280	5280	5280	5280	0
593	20241118	112400	5799890	5280	5280	5280	5280	0
594	20241118	112300	5799890	5280	5280	5280	5280	0
595	20241118	112200	5799890	5280	5280	5280	5280	0
596	20241118	112100	5799890	5280	5280	5280	5280	0
597	20241118	112000	5799890	5280	5280	5280	5280	1
598	20241118	111900	5794610	5270	5270	5270	5270	1
599	20241118	111800	5789340	5280	5280	5280	5280	0
600	20241118	111700	5789340	5280	5280	5280	5280	0
601	20241118	111600	5789340	5280	5280	5280	5280	0
602	20241118	111500	5789340	5280	5280	5280	5280	0
603	20241118	111400	5789340	5280	5280	5280	5280	0
604	20241118	111300	5789340	5280	5280	5280	5280	0
605	20241118	111200	5789340	5280	5280	5280	5280	0
606	20241118	111100	5789340	5280	5280	5280	5280	0
607	20241118	111000	5789340	5280	5280	5280	5280	0
608	20241118	110900	5789340	5280	5280	5280	5280	0
609	20241118	110800	5789340	5280	5280	5280	5280	0
610	20241118	110700	5789340	5280	5280	5280	5280	0
611	20241118	110600	5789340	5280	5280	5280	5280	0
612	20241118	110500	5789340	5280	5280	5280	5280	0
613	20241118	110400	5789340	5280	5280	5280	5280	0
614	20241118	110300	5789340	5280	5280	5280	5280	0
615	20241118	110200	5789340	5280	5280	5280	5280	2
616	20241118	110100	5778780	5250	5230	5250	5230	276
617	20241118	110000	4330770	5230	5230	5230	5230	0
618	20241118	105900	4330770	5230	5230	5230	5230	72
619	20241118	105800	3954210	5240	5240	5240	5240	0
620	20241118	105700	3954210	5240	5240	5240	5240	0
621	20241118	105600	3954210	5240	5240	5240	5240	0
622	20241118	105500	3954210	5240	5240	5240	5240	0
623	20241118	105400	3954210	5240	5240	5240	5240	10
624	20241118	105300	3901810	5240	5240	5240	5240	0
625	20241118	105200	3901810	5240	5240	5240	5240	0
626	20241118	105100	3901810	5240	5240	5240	5240	0
627	20241118	105000	3901810	5240	5240	5240	5240	0
628	20241118	104900	3901810	5240	5240	5240	5240	0
629	20241118	104800	3901810	5240	5240	5240	5240	0
630	20241118	104700	3901810	5240	5240	5240	5240	0
631	20241118	104600	3901810	5240	5240	5240	5240	0
632	20241118	104500	3901810	5240	5240	5240	5240	0
633	20241118	104400	3901810	5240	5240	5240	5240	0
634	20241118	104300	3901810	5240	5240	5240	5240	0
635	20241118	104200	3901810	5240	5240	5240	5240	1
636	20241118	104100	3896570	5290	5290	5290	5290	0
637	20241118	104000	3896570	5290	5290	5290	5290	0
638	20241118	103900	3896570	5290	5290	5290	5290	0
639	20241118	103800	3896570	5290	5290	5290	5290	0
640	20241118	103700	3896570	5290	5290	5290	5290	0
641	20241118	103600	3896570	5290	5290	5290	5290	0
642	20241118	103500	3896570	5290	5290	5290	5290	0
643	20241118	103400	3896570	5290	5290	5290	5290	0
644	20241118	103300	3896570	5290	5290	5290	5290	0
645	20241118	103200	3896570	5290	5290	5290	5290	0
646	20241118	103100	3896570	5290	5290	5290	5290	0
647	20241118	103000	3896570	5290	5290	5290	5290	0
648	20241118	102900	3896570	5290	5290	5290	5290	0
649	20241118	102800	3896570	5290	5290	5290	5290	0
650	20241118	102700	3896570	5290	5290	5290	5290	0
651	20241118	102600	3896570	5290	5290	5290	5290	0
652	20241118	102500	3896570	5290	5290	5290	5290	0
653	20241118	102400	3896570	5290	5290	5290	5290	0
654	20241118	102300	3896570	5290	5290	5290	5290	0
655	20241118	102200	3896570	5290	5290	5290	5290	0
656	20241118	102100	3896570	5290	5290	5290	5290	0
657	20241118	102000	3896570	5290	5290	5290	5290	0
658	20241118	101900	3896570	5290	5290	5290	5290	1
659	20241118	101800	3891280	5290	5290	5290	5290	0
660	20241118	101700	3891280	5290	5290	5290	5290	0
661	20241118	101600	3891280	5290	5290	5290	5290	1
662	20241118	101500	3885990	5290	5290	5290	5290	0
663	20241118	101400	3885990	5290	5290	5290	5290	0
664	20241118	101300	3885990	5290	5290	5290	5290	0
665	20241118	101200	3885990	5290	5290	5290	5290	0
666	20241118	101100	3885990	5290	5290	5290	5290	0
667	20241118	101000	3885990	5290	5290	5290	5290	0
668	20241118	100900	3885990	5290	5290	5290	5290	1
669	20241118	100800	3880700	5300	5300	5300	5300	0
670	20241118	100700	3880700	5300	5300	5300	5300	0
671	20241118	100600	3880700	5300	5300	5300	5300	0
672	20241118	100500	3880700	5300	5300	5300	5300	0
673	20241118	100400	3880700	5300	5300	5300	5300	0
674	20241118	100300	3880700	5300	5300	5300	5300	0
675	20241118	100200	3880700	5300	5300	5300	5300	0
676	20241118	100100	3880700	5300	5270	5300	5270	297
677	20241118	100000	2311170	5270	5270	5270	5270	0
678	20241118	095900	2311170	5270	5270	5270	5270	0
679	20241118	095800	2311170	5270	5270	5270	5270	0
680	20241118	095700	2311170	5270	5270	5270	5270	0
681	20241118	095600	2311170	5270	5270	5270	5270	0
682	20241118	095500	2311170	5270	5260	5270	5260	65
683	20241118	095400	1969120	5280	5280	5280	5280	0
684	20241118	095300	1969120	5280	5280	5280	5280	0
685	20241118	095200	1969120	5280	5280	5280	5280	0
686	20241118	095100	1969120	5280	5280	5280	5280	0
687	20241118	095000	1969120	5280	5280	5280	5280	0
688	20241118	094900	1969120	5280	5280	5280	5280	0
689	20241118	094800	1969120	5280	5280	5280	5280	1
690	20241118	094700	1963840	5290	5290	5290	5290	0
691	20241118	094600	1963840	5290	5290	5290	5290	1
692	20241118	094500	1958550	5300	5300	5300	5300	0
693	20241118	094400	1958550	5300	5300	5300	5300	0
694	20241118	094300	1958550	5300	5300	5300	5300	0
695	20241118	094200	1958550	5300	5300	5300	5300	20
696	20241118	094100	1852550	5380	5380	5380	5380	0
697	20241118	094000	1852550	5380	5380	5380	5380	0
698	20241118	093900	1852550	5380	5380	5380	5380	0
699	20241118	093800	1852550	5380	5380	5380	5380	1
700	20241118	093700	1847170	5260	5260	5260	5260	0
701	20241118	093600	1847170	5260	5260	5260	5260	0
702	20241118	093500	1847170	5260	5260	5260	5260	0
703	20241118	093400	1847170	5260	5260	5260	5260	0
704	20241118	093300	1847170	5260	5260	5260	5260	0
705	20241118	093200	1847170	5260	5260	5260	5260	0
706	20241118	093100	1847170	5260	5260	5260	5260	0
707	20241118	093000	1847170	5260	5260	5260	5260	0
708	20241118	092900	1847170	5260	5260	5260	5260	0
709	20241118	092800	1847170	5260	5260	5260	5260	0
710	20241118	092700	1847170	5260	5260	5260	5260	11
711	20241118	092600	1789310	5260	5260	5260	5260	1
712	20241118	092500	1784050	5260	5260	5260	5260	0
713	20241118	092400	1784050	5260	5260	5260	5260	0
714	20241118	092300	1784050	5260	5270	5270	5260	150
715	20241118	092200	995010	5300	5300	5300	5300	1
716	20241118	092100	989710	5400	5400	5400	5400	0
717	20241118	092000	989710	5400	5400	5400	5400	1
718	20241118	091900	984310	5300	5300	5300	5300	49
719	20241118	091800	724610	5260	5260	5260	5260	0
720	20241118	091700	724610	5260	5260	5260	5260	0
721	20241118	091600	724610	5260	5260	5260	5260	88
722	20241118	091500	261730	5200	5200	5200	5200	0
723	20241118	091400	261730	5200	5200	5200	5200	0
724	20241118	091300	261730	5200	5200	5200	5200	0
725	20241118	091200	261730	5200	5200	5200	5200	0
726	20241118	091100	261730	5200	5210	5210	5200	6
727	20241118	091000	230520	5260	5260	5260	5260	0
728	20241118	090900	230520	5260	5260	5260	5260	0
729	20241118	090800	230520	5260	5260	5260	5260	0
730	20241118	090700	230520	5260	5260	5260	5260	0
731	20241118	090600	230520	5260	5260	5260	5260	1
732	20241118	090500	225260	5260	5260	5260	5260	8
733	20241118	090400	183180	5260	5260	5260	5260	0
734	20241118	090300	183180	5260	5260	5260	5260	0
735	20241118	090200	183180	5260	5260	5260	5260	22
736	20241118	090100	67460	5200	5260	5260	5200	9
737	20241118	090000	20600	5150	5150	5150	5150	4