KissMeData/406760/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212200	116168122	1789	1789	1789	1789	2286
3	20241118	212100	116168122	1789	1789	1789	1789	0
4	20241118	212000	116168122	1789	1789	1789	1789	0
5	20241118	211900	116168122	1789	1789	1789	1789	0
6	20241118	211800	116168122	1789	1789	1789	1789	0
7	20241118	211700	116168122	1789	1789	1789	1789	0
8	20241118	211600	116168122	1789	1789	1789	1789	0
9	20241118	211500	116168122	1789	1789	1789	1789	0
10	20241118	211400	116168122	1789	1789	1789	1789	0
11	20241118	211300	116168122	1789	1789	1789	1789	0
12	20241118	211200	116168122	1789	1789	1789	1789	0
13	20241118	211100	116168122	1789	1789	1789	1789	0
14	20241118	211000	116168122	1789	1789	1789	1789	0
15	20241118	210900	116168122	1789	1789	1789	1789	0
16	20241118	210800	116168122	1789	1789	1789	1789	0
17	20241118	210700	116168122	1789	1789	1789	1789	0
18	20241118	210600	116168122	1789	1789	1789	1789	0
19	20241118	210500	116168122	1789	1789	1789	1789	0
20	20241118	210400	116168122	1789	1789	1789	1789	0
21	20241118	210300	116168122	1789	1789	1789	1789	0
22	20241118	210200	116168122	1789	1789	1789	1789	0
23	20241118	210100	116168122	1789	1789	1789	1789	0
24	20241118	210000	116168122	1789	1789	1789	1789	0
25	20241118	205900	116168122	1789	1789	1789	1789	0
26	20241118	205800	116168122	1789	1789	1789	1789	0
27	20241118	205700	116168122	1789	1789	1789	1789	0
28	20241118	205600	116168122	1789	1789	1789	1789	0
29	20241118	205500	116168122	1789	1789	1789	1789	0
30	20241118	205400	116168122	1789	1789	1789	1789	0
31	20241118	205300	116168122	1789	1789	1789	1789	0
32	20241118	205200	116168122	1789	1789	1789	1789	2286
33	20241118	205100	116168122	1789	1789	1789	1789	0
34	20241118	205000	116168122	1789	1789	1789	1789	0
35	20241118	204900	116168122	1789	1789	1789	1789	0
36	20241118	204800	116168122	1789	1789	1789	1789	0
37	20241118	204700	116168122	1789	1789	1789	1789	0
38	20241118	204600	116168122	1789	1789	1789	1789	0
39	20241118	204500	116168122	1789	1789	1789	1789	0
40	20241118	204400	116168122	1789	1789	1789	1789	0
41	20241118	204300	116168122	1789	1789	1789	1789	0
42	20241118	204200	116168122	1789	1789	1789	1789	0
43	20241118	204100	116168122	1789	1789	1789	1789	0
44	20241118	204000	116168122	1789	1789	1789	1789	0
45	20241118	203900	116168122	1789	1789	1789	1789	0
46	20241118	203800	116168122	1789	1789	1789	1789	0
47	20241118	203700	116168122	1789	1789	1789	1789	0
48	20241118	203600	116168122	1789	1789	1789	1789	0
49	20241118	203500	116168122	1789	1789	1789	1789	0
50	20241118	203400	116168122	1789	1789	1789	1789	0
51	20241118	203300	116168122	1789	1789	1789	1789	0
52	20241118	203200	116168122	1789	1789	1789	1789	0
53	20241118	203100	116168122	1789	1789	1789	1789	0
54	20241118	203000	116168122	1789	1789	1789	1789	0
55	20241118	202900	116168122	1789	1789	1789	1789	0
56	20241118	202800	116168122	1789	1789	1789	1789	0
57	20241118	202700	116168122	1789	1789	1789	1789	0
58	20241118	202600	116168122	1789	1789	1789	1789	0
59	20241118	202500	116168122	1789	1789	1789	1789	0
60	20241118	202400	116168122	1789	1789	1789	1789	0
61	20241118	202300	116168122	1789	1789	1789	1789	0
62	20241118	202200	116168122	1789	1789	1789	1789	2286
63	20241118	202100	116168122	1789	1789	1789	1789	0
64	20241118	202000	116168122	1789	1789	1789	1789	0
65	20241118	201900	116168122	1789	1789	1789	1789	0
66	20241118	201800	116168122	1789	1789	1789	1789	0
67	20241118	201700	116168122	1789	1789	1789	1789	0
68	20241118	201600	116168122	1789	1789	1789	1789	0
69	20241118	201500	116168122	1789	1789	1789	1789	0
70	20241118	201400	116168122	1789	1789	1789	1789	0
71	20241118	201300	116168122	1789	1789	1789	1789	0
72	20241118	201200	116168122	1789	1789	1789	1789	0
73	20241118	201100	116168122	1789	1789	1789	1789	0
74	20241118	201000	116168122	1789	1789	1789	1789	0
75	20241118	200900	116168122	1789	1789	1789	1789	0
76	20241118	200800	116168122	1789	1789	1789	1789	0
77	20241118	200700	116168122	1789	1789	1789	1789	0
78	20241118	200600	116168122	1789	1789	1789	1789	0
79	20241118	200500	116168122	1789	1789	1789	1789	0
80	20241118	200400	116168122	1789	1789	1789	1789	0
81	20241118	200300	116168122	1789	1789	1789	1789	0
82	20241118	200200	116168122	1789	1789	1789	1789	0
83	20241118	200100	116168122	1789	1789	1789	1789	0
84	20241118	200000	116168122	1789	1789	1789	1789	0
85	20241118	195900	116168122	1789	1789	1789	1789	0
86	20241118	195800	116168122	1789	1789	1789	1789	0
87	20241118	195700	116168122	1789	1789	1789	1789	0
88	20241118	195600	116168122	1789	1789	1789	1789	0
89	20241118	195500	116168122	1789	1789	1789	1789	0
90	20241118	195400	116168122	1789	1789	1789	1789	0
91	20241118	195300	116168122	1789	1789	1789	1789	0
92	20241118	195200	116168122	1789	1789	1789	1789	2286
93	20241118	195100	116168122	1789	1789	1789	1789	0
94	20241118	195000	116168122	1789	1789	1789	1789	0
95	20241118	194900	116168122	1789	1789	1789	1789	0
96	20241118	194800	116168122	1789	1789	1789	1789	0
97	20241118	194700	116168122	1789	1789	1789	1789	0
98	20241118	194600	116168122	1789	1789	1789	1789	0
99	20241118	194500	116168122	1789	1789	1789	1789	0
100	20241118	194400	116168122	1789	1789	1789	1789	0
101	20241118	194300	116168122	1789	1789	1789	1789	0
102	20241118	194200	116168122	1789	1789	1789	1789	0
103	20241118	194100	116168122	1789	1789	1789	1789	0
104	20241118	194000	116168122	1789	1789	1789	1789	0
105	20241118	193900	116168122	1789	1789	1789	1789	0
106	20241118	193800	116168122	1789	1789	1789	1789	0
107	20241118	193700	116168122	1789	1789	1789	1789	0
108	20241118	193600	116168122	1789	1789	1789	1789	0
109	20241118	193500	116168122	1789	1789	1789	1789	0
110	20241118	193400	116168122	1789	1789	1789	1789	0
111	20241118	193300	116168122	1789	1789	1789	1789	0
112	20241118	193200	116168122	1789	1789	1789	1789	0
113	20241118	193100	116168122	1789	1789	1789	1789	0
114	20241118	193000	116168122	1789	1789	1789	1789	0
115	20241118	192900	116168122	1789	1789	1789	1789	0
116	20241118	192800	116168122	1789	1789	1789	1789	0
117	20241118	192700	116168122	1789	1789	1789	1789	0
118	20241118	192600	116168122	1789	1789	1789	1789	0
119	20241118	192500	116168122	1789	1789	1789	1789	0
120	20241118	192400	116168122	1789	1789	1789	1789	0
121	20241118	192300	116168122	1789	1789	1789	1789	0
122	20241118	192200	116168122	1789	1789	1789	1789	2286
123	20241118	192100	116168122	1789	1789	1789	1789	0
124	20241118	192000	116168122	1789	1789	1789	1789	0
125	20241118	191900	116168122	1789	1789	1789	1789	0
126	20241118	191800	116168122	1789	1789	1789	1789	0
127	20241118	191700	116168122	1789	1789	1789	1789	0
128	20241118	191600	116168122	1789	1789	1789	1789	0
129	20241118	191500	116168122	1789	1789	1789	1789	0
130	20241118	191400	116168122	1789	1789	1789	1789	0
131	20241118	191300	116168122	1789	1789	1789	1789	0
132	20241118	191200	116168122	1789	1789	1789	1789	0
133	20241118	191100	116168122	1789	1789	1789	1789	0
134	20241118	191000	116168122	1789	1789	1789	1789	0
135	20241118	190900	116168122	1789	1789	1789	1789	0
136	20241118	190800	116168122	1789	1789	1789	1789	0
137	20241118	190700	116168122	1789	1789	1789	1789	0
138	20241118	190600	116168122	1789	1789	1789	1789	0
139	20241118	190500	116168122	1789	1789	1789	1789	0
140	20241118	190400	116168122	1789	1789	1789	1789	0
141	20241118	190300	116168122	1789	1789	1789	1789	0
142	20241118	190200	116168122	1789	1789	1789	1789	0
143	20241118	190100	116168122	1789	1789	1789	1789	0
144	20241118	190000	116168122	1789	1789	1789	1789	0
145	20241118	185900	116168122	1789	1789	1789	1789	0
146	20241118	185800	116168122	1789	1789	1789	1789	0
147	20241118	185700	116168122	1789	1789	1789	1789	0
148	20241118	185600	116168122	1789	1789	1789	1789	0
149	20241118	185500	116168122	1789	1789	1789	1789	0
150	20241118	185400	116168122	1789	1789	1789	1789	0
151	20241118	185300	116168122	1789	1789	1789	1789	0
152	20241118	185200	116168122	1789	1789	1789	1789	2286
153	20241118	185100	116168122	1789	1789	1789	1789	0
154	20241118	185000	116168122	1789	1789	1789	1789	0
155	20241118	184900	116168122	1789	1789	1789	1789	0
156	20241118	184800	116168122	1789	1789	1789	1789	0
157	20241118	184700	116168122	1789	1789	1789	1789	0
158	20241118	184600	116168122	1789	1789	1789	1789	0
159	20241118	184500	116168122	1789	1789	1789	1789	0
160	20241118	184400	116168122	1789	1789	1789	1789	0
161	20241118	184300	116168122	1789	1789	1789	1789	0
162	20241118	184200	116168122	1789	1789	1789	1789	0
163	20241118	184100	116168122	1789	1789	1789	1789	0
164	20241118	184000	116168122	1789	1789	1789	1789	0
165	20241118	183900	116168122	1789	1789	1789	1789	0
166	20241118	183800	116168122	1789	1789	1789	1789	0
167	20241118	183700	116168122	1789	1789	1789	1789	0
168	20241118	183600	116168122	1789	1789	1789	1789	0
169	20241118	183500	116168122	1789	1789	1789	1789	0
170	20241118	183400	116168122	1789	1789	1789	1789	0
171	20241118	183300	116168122	1789	1789	1789	1789	0
172	20241118	183200	116168122	1789	1789	1789	1789	0
173	20241118	183100	116168122	1789	1789	1789	1789	0
174	20241118	183000	116168122	1789	1789	1789	1789	0
175	20241118	182900	116168122	1789	1789	1789	1789	0
176	20241118	182800	116168122	1789	1789	1789	1789	0
177	20241118	182700	116168122	1789	1789	1789	1789	0
178	20241118	182600	116168122	1789	1789	1789	1789	0
179	20241118	182500	116168122	1789	1789	1789	1789	0
180	20241118	182400	116168122	1789	1789	1789	1789	0
181	20241118	182300	116168122	1789	1789	1789	1789	0
182	20241118	182200	116168122	1789	1789	1789	1789	2286
183	20241118	182100	116168122	1789	1789	1789	1789	0
184	20241118	182000	116168122	1789	1789	1789	1789	0
185	20241118	181900	116168122	1789	1789	1789	1789	0
186	20241118	181800	116168122	1789	1789	1789	1789	0
187	20241118	181700	116168122	1789	1789	1789	1789	0
188	20241118	181600	116168122	1789	1789	1789	1789	0
189	20241118	181500	116168122	1789	1789	1789	1789	0
190	20241118	181400	116168122	1789	1789	1789	1789	0
191	20241118	181300	116168122	1789	1789	1789	1789	0
192	20241118	181200	116168122	1789	1789	1789	1789	0
193	20241118	181100	116168122	1789	1789	1789	1789	0
194	20241118	181000	116168122	1789	1789	1789	1789	0
195	20241118	180900	116168122	1789	1789	1789	1789	0
196	20241118	180800	116168122	1789	1789	1789	1789	0
197	20241118	180700	116168122	1789	1789	1789	1789	0
198	20241118	180600	116168122	1789	1789	1789	1789	0
199	20241118	180500	116168122	1789	1789	1789	1789	0
200	20241118	180400	116168122	1789	1789	1789	1789	0
201	20241118	180300	116168122	1789	1789	1789	1789	0
202	20241118	180200	116168122	1789	1789	1789	1789	0
203	20241118	180100	116168122	1789	1789	1789	1789	0
204	20241118	180000	116168122	1789	1789	1789	1789	0
205	20241118	175900	116168122	1789	1789	1789	1789	0
206	20241118	175800	116168122	1789	1789	1789	1789	0
207	20241118	175700	116168122	1789	1789	1789	1789	0
208	20241118	175600	116168122	1789	1789	1789	1789	0
209	20241118	175500	116168122	1789	1789	1789	1789	0
210	20241118	175400	116168122	1789	1789	1789	1789	0
211	20241118	175300	116168122	1789	1789	1789	1789	0
212	20241118	175200	116168122	1789	1789	1789	1789	2286
213	20241118	175100	116168122	1789	1789	1789	1789	0
214	20241118	175000	116168122	1789	1789	1789	1789	0
215	20241118	174900	116168122	1789	1789	1789	1789	0
216	20241118	174800	116168122	1789	1789	1789	1789	0
217	20241118	174700	116168122	1789	1789	1789	1789	0
218	20241118	174600	116168122	1789	1789	1789	1789	0
219	20241118	174500	116168122	1789	1789	1789	1789	0
220	20241118	174400	116168122	1789	1789	1789	1789	0
221	20241118	174300	116168122	1789	1789	1789	1789	0
222	20241118	174200	116168122	1789	1789	1789	1789	0
223	20241118	174100	116168122	1789	1789	1789	1789	0
224	20241118	174000	116168122	1789	1789	1789	1789	0
225	20241118	173900	116168122	1789	1789	1789	1789	0
226	20241118	173800	116168122	1789	1789	1789	1789	0
227	20241118	173700	116168122	1789	1789	1789	1789	0
228	20241118	173600	116168122	1789	1789	1789	1789	0
229	20241118	173500	116168122	1789	1789	1789	1789	0
230	20241118	173400	116168122	1789	1789	1789	1789	0
231	20241118	173300	116168122	1789	1789	1789	1789	0
232	20241118	173200	116168122	1789	1789	1789	1789	0
233	20241118	173100	116168122	1789	1789	1789	1789	0
234	20241118	173000	116168122	1789	1789	1789	1789	0
235	20241118	172900	116168122	1789	1789	1789	1789	0
236	20241118	172800	116168122	1789	1789	1789	1789	0
237	20241118	172700	116168122	1789	1789	1789	1789	0
238	20241118	172600	116168122	1789	1789	1789	1789	0
239	20241118	172500	116168122	1789	1789	1789	1789	0
240	20241118	172400	116168122	1789	1789	1789	1789	0
241	20241118	172300	116168122	1789	1789	1789	1789	0
242	20241118	172200	116168122	1789	1789	1789	1789	2286
243	20241118	172100	116168122	1789	1789	1789	1789	0
244	20241118	172000	116168122	1789	1789	1789	1789	0
245	20241118	171900	116168122	1789	1789	1789	1789	0
246	20241118	171800	116168122	1789	1789	1789	1789	0
247	20241118	171700	116168122	1789	1789	1789	1789	0
248	20241118	171600	116168122	1789	1789	1789	1789	0
249	20241118	171500	116168122	1789	1789	1789	1789	0
250	20241118	171400	116168122	1789	1789	1789	1789	0
251	20241118	171300	116168122	1789	1789	1789	1789	0
252	20241118	171200	116168122	1789	1789	1789	1789	0
253	20241118	171100	116168122	1789	1789	1789	1789	0
254	20241118	171000	116168122	1789	1789	1789	1789	0
255	20241118	170900	116168122	1789	1789	1789	1789	0
256	20241118	170800	116168122	1789	1789	1789	1789	0
257	20241118	170700	116168122	1789	1789	1789	1789	0
258	20241118	170600	116168122	1789	1789	1789	1789	0
259	20241118	170500	116168122	1789	1789	1789	1789	0
260	20241118	170400	116168122	1789	1789	1789	1789	0
261	20241118	170300	116168122	1789	1789	1789	1789	0
262	20241118	170200	116168122	1789	1789	1789	1789	0
263	20241118	170100	116168122	1789	1789	1789	1789	0
264	20241118	170000	116168122	1789	1789	1789	1789	0
265	20241118	165900	116168122	1789	1789	1789	1789	0
266	20241118	165800	116168122	1789	1789	1789	1789	0
267	20241118	165700	116168122	1789	1789	1789	1789	0
268	20241118	165600	116168122	1789	1789	1789	1789	0
269	20241118	165500	116168122	1789	1789	1789	1789	0
270	20241118	165400	116168122	1789	1789	1789	1789	0
271	20241118	165300	116168122	1789	1789	1789	1789	0
272	20241118	165200	116168122	1789	1789	1789	1789	2286
273	20241118	165100	116168122	1789	1789	1789	1789	0
274	20241118	165000	116168122	1789	1789	1789	1789	0
275	20241118	164900	116168122	1789	1789	1789	1789	0
276	20241118	164800	116168122	1789	1789	1789	1789	0
277	20241118	164700	116168122	1789	1789	1789	1789	0
278	20241118	164600	116168122	1789	1789	1789	1789	0
279	20241118	164500	116168122	1789	1789	1789	1789	0
280	20241118	164400	116168122	1789	1789	1789	1789	0
281	20241118	164300	116168122	1789	1789	1789	1789	0
282	20241118	164200	116168122	1789	1789	1789	1789	0
283	20241118	164100	116168122	1789	1789	1789	1789	0
284	20241118	164000	116168122	1789	1789	1789	1789	0
285	20241118	163900	116168122	1789	1789	1789	1789	0
286	20241118	163800	116168122	1789	1789	1789	1789	0
287	20241118	163700	116168122	1789	1789	1789	1789	0
288	20241118	163600	116168122	1789	1789	1789	1789	0
289	20241118	163500	116168122	1789	1789	1789	1789	0
290	20241118	163400	116168122	1789	1789	1789	1789	0
291	20241118	163300	116168122	1789	1789	1789	1789	0
292	20241118	163200	116168122	1789	1789	1789	1789	0
293	20241118	163100	116168122	1789	1789	1789	1789	0
294	20241118	163000	116168122	1789	1789	1789	1789	0
295	20241118	162900	116168122	1789	1789	1789	1789	0
296	20241118	162800	116168122	1789	1789	1789	1789	0
297	20241118	162700	116168122	1789	1789	1789	1789	0
298	20241118	162600	116168122	1789	1789	1789	1789	0
299	20241118	162500	116168122	1789	1789	1789	1789	0
300	20241118	162400	116168122	1789	1789	1789	1789	0
301	20241118	162300	116168122	1789	1789	1789	1789	0
302	20241118	162200	116168122	1789	1789	1789	1789	2286
303	20241118	162100	116168122	1789	1789	1789	1789	0
304	20241118	162000	116168122	1789	1789	1789	1789	0
305	20241118	161900	116168122	1789	1789	1789	1789	0
306	20241118	161800	116168122	1789	1789	1789	1789	0
307	20241118	161700	116168122	1789	1789	1789	1789	0
308	20241118	161600	116168122	1789	1789	1789	1789	0
309	20241118	161500	116168122	1789	1789	1789	1789	0
310	20241118	161400	116168122	1789	1789	1789	1789	0
311	20241118	161300	116168122	1789	1789	1789	1789	0
312	20241118	161200	116168122	1789	1789	1789	1789	0
313	20241118	161100	116168122	1789	1789	1789	1789	0
314	20241118	161000	116168122	1789	1789	1789	1789	0
315	20241118	160900	116168122	1789	1789	1789	1789	0
316	20241118	160800	116168122	1789	1789	1789	1789	0
317	20241118	160700	116168122	1789	1789	1789	1789	0
318	20241118	160600	116168122	1789	1789	1789	1789	0
319	20241118	160500	116168122	1789	1789	1789	1789	0
320	20241118	160400	116168122	1789	1789	1789	1789	0
321	20241118	160300	116168122	1789	1789	1789	1789	0
322	20241118	160200	116168122	1789	1789	1789	1789	0
323	20241118	160100	116168122	1789	1789	1789	1789	0
324	20241118	160000	116168122	1789	1789	1789	1789	0
325	20241118	155900	116168122	1789	1789	1789	1789	0
326	20241118	155800	116168122	1789	1789	1789	1789	0
327	20241118	155700	116168122	1789	1789	1789	1789	0
328	20241118	155600	116168122	1789	1789	1789	1789	0
329	20241118	155500	116168122	1789	1789	1789	1789	0
330	20241118	155400	116168122	1789	1789	1789	1789	0
331	20241118	155300	116168122	1789	1789	1789	1789	0
332	20241118	155200	116168122	1789	1789	1789	1789	2286
333	20241118	155100	116168122	1789	1789	1789	1789	0
334	20241118	155000	116168122	1789	1789	1789	1789	0
335	20241118	154900	116168122	1789	1789	1789	1789	0
336	20241118	154800	116168122	1789	1789	1789	1789	0
337	20241118	154700	116168122	1789	1789	1789	1789	0
338	20241118	154600	116168122	1789	1789	1789	1789	0
339	20241118	154500	116168122	1789	1789	1789	1789	0
340	20241118	154400	116168122	1789	1789	1789	1789	0
341	20241118	154300	116168122	1789	1789	1789	1789	0
342	20241118	154200	116168122	1789	1789	1789	1789	0
343	20241118	154100	116168122	1789	1789	1789	1789	0
344	20241118	154000	116168122	1789	1789	1789	1789	0
345	20241118	153900	116168122	1789	1789	1789	1789	0
346	20241118	153800	116168122	1789	1789	1789	1789	0
347	20241118	153700	116168122	1789	1789	1789	1789	0
348	20241118	153600	116168122	1789	1789	1789	1789	0
349	20241118	153500	116168122	1789	1789	1789	1789	0
350	20241118	153400	116168122	1789	1789	1789	1789	0
351	20241118	153300	116168122	1789	1789	1789	1789	0
352	20241118	153200	116168122	1789	1789	1789	1789	0
353	20241118	153100	116168122	1789	1789	1789	1789	0
354	20241118	153000	116168122	1789	1789	1789	1789	2286
355	20241118	152900	112078468	1805	1805	1805	1805	0
356	20241118	152800	112078468	1805	1805	1805	1805	0
357	20241118	152700	112078468	1805	1805	1805	1805	0
358	20241118	152600	112078468	1805	1805	1805	1805	0
359	20241118	152500	112078468	1805	1805	1805	1805	0
360	20241118	152400	112078468	1805	1805	1805	1805	0
361	20241118	152300	112078468	1805	1805	1805	1805	0
362	20241118	152200	112078468	1805	1805	1805	1805	0
363	20241118	152100	112078468	1805	1805	1805	1805	0
364	20241118	152000	112078468	1805	1805	1805	1805	0
365	20241118	151900	112078468	1805	1805	1805	1805	0
366	20241118	151800	112078468	1805	1804	1805	1804	1444
367	20241118	151700	109473348	1806	1806	1806	1806	0
368	20241118	151600	109473348	1806	1806	1806	1806	0
369	20241118	151500	109473348	1806	1806	1806	1806	0
370	20241118	151400	109473348	1806	1806	1806	1806	0
371	20241118	151300	109473348	1806	1806	1806	1806	0
372	20241118	151200	109473348	1806	1806	1806	1806	0
373	20241118	151100	109473348	1806	1806	1806	1806	0
374	20241118	151000	109473348	1806	1806	1806	1806	0
375	20241118	150900	109473348	1806	1806	1806	1806	0
376	20241118	150800	109473348	1806	1806	1806	1806	0
377	20241118	150700	109473348	1806	1806	1806	1806	0
378	20241118	150600	109473348	1806	1806	1806	1806	0
379	20241118	150500	109473348	1806	1805	1806	1805	2778
380	20241118	150400	104458804	1805	1790	1805	1790	55
381	20241118	150300	104359929	1805	1805	1805	1805	0
382	20241118	150200	104359929	1805	1805	1805	1805	0
383	20241118	150100	104359929	1805	1805	1805	1805	0
384	20241118	150000	104359929	1805	1805	1805	1805	0
385	20241118	145900	104359929	1805	1805	1805	1805	0
386	20241118	145800	104359929	1805	1805	1805	1805	0
387	20241118	145700	104359929	1805	1805	1805	1805	0
388	20241118	145600	104359929	1805	1805	1805	1805	0
389	20241118	145500	104359929	1805	1805	1805	1805	0
390	20241118	145400	104359929	1805	1805	1805	1805	0
391	20241118	145300	104359929	1805	1805	1805	1805	0
392	20241118	145200	104359929	1805	1805	1805	1805	0
393	20241118	145100	104359929	1805	1805	1805	1805	0
394	20241118	145000	104359929	1805	1805	1805	1805	0
395	20241118	144900	104359929	1805	1805	1805	1805	0
396	20241118	144800	104359929	1805	1805	1805	1805	0
397	20241118	144700	104359929	1805	1805	1805	1805	6
398	20241118	144600	104349099	1805	1805	1805	1805	0
399	20241118	144500	104349099	1805	1805	1805	1805	0
400	20241118	144400	104349099	1805	1805	1805	1805	0
401	20241118	144300	104349099	1805	1805	1805	1805	0
402	20241118	144200	104349099	1805	1805	1805	1805	0
403	20241118	144100	104349099	1805	1805	1805	1805	0
404	20241118	144000	104349099	1805	1805	1805	1805	0
405	20241118	143900	104349099	1805	1805	1805	1805	0
406	20241118	143800	104349099	1805	1805	1805	1805	0
407	20241118	143700	104349099	1805	1805	1805	1805	0
408	20241118	143600	104349099	1805	1805	1805	1805	0
409	20241118	143500	104349099	1805	1805	1805	1805	0
410	20241118	143400	104349099	1805	1805	1805	1805	0
411	20241118	143300	104349099	1805	1805	1805	1805	0
412	20241118	143200	104349099	1805	1805	1805	1805	0
413	20241118	143100	104349099	1805	1805	1805	1805	0
414	20241118	143000	104349099	1805	1802	1805	1802	1700
415	20241118	142900	101281561	1786	1786	1786	1786	0
416	20241118	142800	101281561	1786	1786	1786	1786	27
417	20241118	142700	101233339	1786	1786	1786	1786	0
418	20241118	142600	101233339	1786	1786	1786	1786	0
419	20241118	142500	101233339	1786	1786	1786	1786	0
420	20241118	142400	101233339	1786	1786	1786	1786	0
421	20241118	142300	101233339	1786	1783	1786	1783	500
422	20241118	142200	100340345	1782	1782	1782	1782	0
423	20241118	142100	100340345	1782	1782	1782	1782	0
424	20241118	142000	100340345	1782	1782	1782	1782	0
425	20241118	141900	100340345	1782	1782	1782	1782	0
426	20241118	141800	100340345	1782	1782	1782	1782	0
427	20241118	141700	100340345	1782	1782	1782	1782	0
428	20241118	141600	100340345	1782	1782	1782	1782	0
429	20241118	141500	100340345	1782	1782	1782	1782	0
430	20241118	141400	100340345	1782	1782	1782	1782	0
431	20241118	141300	100340345	1782	1782	1782	1782	0
432	20241118	141200	100340345	1782	1782	1782	1782	0
433	20241118	141100	100340345	1782	1782	1782	1782	0
434	20241118	141000	100340345	1782	1782	1782	1782	0
435	20241118	140900	100340345	1782	1782	1782	1782	0
436	20241118	140800	100340345	1782	1782	1782	1782	0
437	20241118	140700	100340345	1782	1782	1782	1782	0
438	20241118	140600	100340345	1782	1782	1782	1782	0
439	20241118	140500	100340345	1782	1782	1782	1782	0
440	20241118	140400	100340345	1782	1782	1782	1782	0
441	20241118	140300	100340345	1782	1782	1782	1782	0
442	20241118	140200	100340345	1782	1782	1782	1782	0
443	20241118	140100	100340345	1782	1782	1782	1782	0
444	20241118	140000	100340345	1782	1782	1782	1782	0
445	20241118	135900	100340345	1782	1782	1782	1782	0
446	20241118	135800	100340345	1782	1782	1782	1782	0
447	20241118	135700	100340345	1782	1782	1782	1782	0
448	20241118	135600	100340345	1782	1782	1782	1782	0
449	20241118	135500	100340345	1782	1782	1782	1782	0
450	20241118	135400	100340345	1782	1782	1782	1782	0
451	20241118	135300	100340345	1782	1782	1782	1782	0
452	20241118	135200	100340345	1782	1782	1782	1782	0
453	20241118	135100	100340345	1782	1782	1782	1782	0
454	20241118	135000	100340345	1782	1782	1782	1782	0
455	20241118	134900	100340345	1782	1782	1782	1782	0
456	20241118	134800	100340345	1782	1782	1782	1782	0
457	20241118	134700	100340345	1782	1782	1782	1782	678
458	20241118	134600	99132149	1767	1768	1768	1767	1113
459	20241118	134500	97164478	1767	1782	1782	1767	7000
460	20241118	134400	84781798	1782	1782	1782	1782	0
461	20241118	134300	84781798	1782	1782	1782	1782	0
462	20241118	134200	84781798	1782	1782	1782	1782	44
463	20241118	134100	84703390	1782	1782	1782	1782	5
464	20241118	134000	84694480	1782	1782	1782	1782	0
465	20241118	133900	84694480	1782	1782	1782	1782	39
466	20241118	133800	84624982	1781	1781	1781	1781	0
467	20241118	133700	84624982	1781	1781	1781	1781	0
468	20241118	133600	84624982	1781	1781	1781	1781	0
469	20241118	133500	84624982	1781	1781	1781	1781	0
470	20241118	133400	84624982	1781	1781	1781	1781	0
471	20241118	133300	84624982	1781	1781	1781	1781	1
472	20241118	133200	84623201	1767	1767	1767	1767	0
473	20241118	133100	84623201	1767	1767	1767	1767	0
474	20241118	133000	84623201	1767	1767	1767	1767	0
475	20241118	132900	84623201	1767	1767	1767	1767	0
476	20241118	132800	84623201	1767	1767	1767	1767	0
477	20241118	132700	84623201	1767	1767	1767	1767	0
478	20241118	132600	84623201	1767	1768	1768	1767	255
479	20241118	132500	84172553	1780	1768	1780	1768	101
480	20241118	132400	83993973	1768	1772	1772	1768	3900
481	20241118	132300	77092142	1786	1786	1786	1786	0
482	20241118	132200	77092142	1786	1786	1786	1786	0
483	20241118	132100	77092142	1786	1786	1786	1786	0
484	20241118	132000	77092142	1786	1786	1786	1786	0
485	20241118	131900	77092142	1786	1786	1786	1786	0
486	20241118	131800	77092142	1786	1786	1786	1786	1
487	20241118	131700	77090356	1786	1786	1786	1786	1
488	20241118	131600	77088570	1770	1772	1772	1770	60
489	20241118	131500	76982340	1786	1786	1786	1786	0
490	20241118	131400	76982340	1786	1786	1786	1786	0
491	20241118	131300	76982340	1786	1786	1786	1786	0
492	20241118	131200	76982340	1786	1786	1786	1786	0
493	20241118	131100	76982340	1786	1786	1786	1786	0
494	20241118	131000	76982340	1786	1786	1786	1786	1
495	20241118	130900	76980554	1769	1769	1769	1769	4347
496	20241118	130800	69290711	1769	1773	1773	1769	4786
497	20241118	130700	60823020	1786	1786	1786	1786	11
498	20241118	130600	60803374	1786	1786	1786	1786	5
499	20241118	130500	60794444	1786	1785	1786	1785	121
500	20241118	130400	60578438	1785	1785	1785	1785	630
501	20241118	130300	59453888	1772	1772	1772	1772	10
502	20241118	130200	59436168	1775	1775	1775	1775	10
503	20241118	130100	59418418	1784	1784	1784	1784	0
504	20241118	130000	59418418	1784	1784	1784	1784	0
505	20241118	125900	59418418	1784	1784	1784	1784	0
506	20241118	125800	59418418	1784	1784	1784	1784	1
507	20241118	125700	59416634	1769	1771	1771	1769	10671
508	20241118	125600	40528471	1786	1786	1786	1786	0
509	20241118	125500	40528471	1786	1786	1786	1786	1
510	20241118	125400	40526685	1769	1769	1769	1769	0
511	20241118	125300	40526685	1769	1769	1769	1769	0
512	20241118	125200	40526685	1769	1769	1769	1769	0
513	20241118	125100	40526685	1769	1769	1769	1769	0
514	20241118	125000	40526685	1769	1769	1769	1769	0
515	20241118	124900	40526685	1769	1769	1769	1769	0
516	20241118	124800	40526685	1769	1769	1769	1769	0
517	20241118	124700	40526685	1769	1769	1769	1769	0
518	20241118	124600	40526685	1769	1768	1769	1768	22
519	20241118	124500	40487787	1786	1768	1786	1768	60
520	20241118	124400	40381167	1786	1768	1786	1768	40
521	20241118	124300	40310087	1786	1786	1786	1786	77
522	20241118	124200	40172565	1786	1786	1786	1786	0
523	20241118	124100	40172565	1786	1777	1786	1770	10301
524	20241118	124000	21928035	1777	1777	1777	1777	0
525	20241118	123900	21928035	1777	1777	1777	1777	0
526	20241118	123800	21928035	1777	1777	1777	1777	0
527	20241118	123700	21928035	1777	1777	1777	1777	0
528	20241118	123600	21928035	1777	1777	1777	1777	0
529	20241118	123500	21928035	1777	1777	1777	1777	0
530	20241118	123400	21928035	1777	1777	1777	1777	0
531	20241118	123300	21928035	1777	1777	1777	1777	0
532	20241118	123200	21928035	1777	1777	1777	1777	100
533	20241118	123100	21750335	1774	1776	1776	1774	2500
534	20241118	123000	17314718	1776	1776	1776	1776	85
535	20241118	122900	17163758	1775	1775	1775	1775	613
536	20241118	122800	16075683	1800	1800	1800	1800	0
537	20241118	122700	16075683	1800	1800	1800	1800	0
538	20241118	122600	16075683	1800	1800	1800	1800	0
539	20241118	122500	16075683	1800	1800	1800	1800	0
540	20241118	122400	16075683	1800	1800	1800	1800	0
541	20241118	122300	16075683	1800	1800	1800	1800	0
542	20241118	122200	16075683	1800	1800	1800	1800	0
543	20241118	122100	16075683	1800	1800	1800	1774	4
544	20241118	122000	16068509	1774	1774	1774	1774	2000
545	20241118	121900	12520509	1800	1800	1800	1800	0
546	20241118	121800	12520509	1800	1800	1800	1800	0
547	20241118	121700	12520509	1800	1800	1800	1800	0
548	20241118	121600	12520509	1800	1800	1800	1800	0
549	20241118	121500	12520509	1800	1800	1800	1800	0
550	20241118	121400	12520509	1800	1800	1800	1800	0
551	20241118	121300	12520509	1800	1800	1800	1800	0
552	20241118	121200	12520509	1800	1800	1800	1800	0
553	20241118	121100	12520509	1800	1800	1800	1800	0
554	20241118	121000	12520509	1800	1800	1800	1800	0
555	20241118	120900	12520509	1800	1800	1800	1800	0
556	20241118	120800	12520509	1800	1800	1800	1800	0
557	20241118	120700	12520509	1800	1800	1800	1800	0
558	20241118	120600	12520509	1800	1800	1800	1800	0
559	20241118	120500	12520509	1800	1800	1800	1800	0
560	20241118	120400	12520509	1800	1800	1800	1800	0
561	20241118	120300	12520509	1800	1800	1800	1800	1
562	20241118	120200	12518709	1771	1771	1771	1771	0
563	20241118	120100	12518709	1771	1771	1771	1771	0
564	20241118	120000	12518709	1771	1771	1771	1771	0
565	20241118	115900	12518709	1771	1795	1795	1771	3643
566	20241118	115800	6019360	1803	1803	1803	1803	0
567	20241118	115700	6019360	1803	1803	1803	1803	0
568	20241118	115600	6019360	1803	1803	1803	1803	0
569	20241118	115500	6019360	1803	1803	1803	1803	0
570	20241118	115400	6019360	1803	1803	1803	1803	0
571	20241118	115300	6019360	1803	1803	1803	1803	0
572	20241118	115200	6019360	1803	1803	1803	1803	0
573	20241118	115100	6019360	1803	1803	1803	1803	0
574	20241118	115000	6019360	1803	1803	1803	1803	0
575	20241118	114900	6019360	1803	1803	1803	1803	0
576	20241118	114800	6019360	1803	1803	1803	1803	0
577	20241118	114700	6019360	1803	1803	1803	1803	0
578	20241118	114600	6019360	1803	1803	1803	1803	16
579	20241118	114500	5990512	1803	1803	1803	1803	39
580	20241118	114400	5920195	1803	1803	1803	1803	0
581	20241118	114300	5920195	1803	1803	1803	1803	0
582	20241118	114200	5920195	1803	1803	1803	1803	0
583	20241118	114100	5920195	1803	1803	1803	1803	0
584	20241118	114000	5920195	1803	1803	1803	1803	0
585	20241118	113900	5920195	1803	1803	1803	1803	0
586	20241118	113800	5920195	1803	1803	1803	1803	0
587	20241118	113700	5920195	1803	1803	1803	1803	0
588	20241118	113600	5920195	1803	1803	1803	1803	0
589	20241118	113500	5920195	1803	1803	1803	1803	0
590	20241118	113400	5920195	1803	1803	1803	1803	0
591	20241118	113300	5920195	1803	1803	1803	1803	0
592	20241118	113200	5920195	1803	1803	1803	1803	0
593	20241118	113100	5920195	1803	1803	1803	1803	0
594	20241118	113000	5920195	1803	1803	1803	1803	0
595	20241118	112900	5920195	1803	1803	1803	1803	0
596	20241118	112800	5920195	1803	1803	1803	1803	0
597	20241118	112700	5920195	1803	1803	1803	1803	0
598	20241118	112600	5920195	1803	1803	1803	1803	0
599	20241118	112500	5920195	1803	1803	1803	1803	0
600	20241118	112400	5920195	1803	1803	1803	1803	0
601	20241118	112300	5920195	1803	1803	1803	1803	5
602	20241118	112200	5911180	1803	1803	1803	1803	5
603	20241118	112100	5902165	1802	1802	1802	1802	0
604	20241118	112000	5902165	1802	1802	1802	1802	0
605	20241118	111900	5902165	1802	1802	1802	1802	0
606	20241118	111800	5902165	1802	1802	1802	1802	0
607	20241118	111700	5902165	1802	1802	1802	1802	0
608	20241118	111600	5902165	1802	1802	1802	1802	0
609	20241118	111500	5902165	1802	1802	1802	1802	0
610	20241118	111400	5902165	1802	1802	1802	1802	0
611	20241118	111300	5902165	1802	1802	1802	1802	0
612	20241118	111200	5902165	1802	1802	1802	1802	0
613	20241118	111100	5902165	1802	1802	1802	1802	0
614	20241118	111000	5902165	1802	1802	1802	1802	0
615	20241118	110900	5902165	1802	1802	1802	1802	0
616	20241118	110800	5902165	1802	1802	1802	1802	0
617	20241118	110700	5902165	1802	1802	1802	1802	0
618	20241118	110600	5902165	1802	1802	1802	1802	0
619	20241118	110500	5902165	1802	1802	1802	1802	0
620	20241118	110400	5902165	1802	1802	1802	1802	0
621	20241118	110300	5902165	1802	1802	1802	1802	0
622	20241118	110200	5902165	1802	1802	1802	1802	0
623	20241118	110100	5902165	1802	1802	1802	1802	0
624	20241118	110000	5902165	1802	1802	1802	1802	0
625	20241118	105900	5902165	1802	1802	1802	1802	0
626	20241118	105800	5902165	1802	1802	1802	1802	0
627	20241118	105700	5902165	1802	1802	1802	1802	0
628	20241118	105600	5902165	1802	1802	1802	1802	0
629	20241118	105500	5902165	1802	1802	1802	1802	0
630	20241118	105400	5902165	1802	1802	1802	1802	0
631	20241118	105300	5902165	1802	1802	1802	1802	0
632	20241118	105200	5902165	1802	1802	1802	1802	0
633	20241118	105100	5902165	1802	1802	1802	1802	0
634	20241118	105000	5902165	1802	1802	1802	1802	0
635	20241118	104900	5902165	1802	1802	1802	1802	1000
636	20241118	104800	4100165	1802	1802	1802	1802	0
637	20241118	104700	4100165	1802	1802	1802	1802	0
638	20241118	104600	4100165	1802	1802	1802	1802	0
639	20241118	104500	4100165	1802	1802	1802	1802	0
640	20241118	104400	4100165	1802	1802	1802	1801	1100
641	20241118	104300	2118965	1808	1808	1808	1808	0
642	20241118	104200	2118965	1808	1808	1808	1808	0
643	20241118	104100	2118965	1808	1808	1808	1808	17
644	20241118	104000	2088229	1808	1808	1808	1808	150
645	20241118	103900	1817029	1808	1808	1808	1808	105
646	20241118	103800	1627189	1808	1808	1808	1808	0
647	20241118	103700	1627189	1808	1808	1808	1808	0
648	20241118	103600	1627189	1808	1808	1808	1808	0
649	20241118	103500	1627189	1808	1808	1808	1808	0
650	20241118	103400	1627189	1808	1808	1808	1808	84
651	20241118	103300	1475317	1808	1808	1808	1808	0
652	20241118	103200	1475317	1808	1808	1808	1808	0
653	20241118	103100	1475317	1808	1808	1808	1808	0
654	20241118	103000	1475317	1808	1808	1808	1808	0
655	20241118	102900	1475317	1808	1808	1808	1808	0
656	20241118	102800	1475317	1808	1808	1808	1808	0
657	20241118	102700	1475317	1808	1808	1808	1808	0
658	20241118	102600	1475317	1808	1808	1808	1808	0
659	20241118	102500	1475317	1808	1808	1808	1808	59
660	20241118	102400	1368645	1808	1808	1808	1808	31
661	20241118	102300	1312597	1806	1806	1806	1806	0
662	20241118	102200	1312597	1806	1806	1806	1806	0
663	20241118	102100	1312597	1806	1806	1806	1806	0
664	20241118	102000	1312597	1806	1806	1806	1806	0
665	20241118	101900	1312597	1806	1806	1806	1806	0
666	20241118	101800	1312597	1806	1806	1806	1806	0
667	20241118	101700	1312597	1806	1806	1806	1806	0
668	20241118	101600	1312597	1806	1806	1806	1806	0
669	20241118	101500	1312597	1806	1806	1806	1806	0
670	20241118	101400	1312597	1806	1806	1806	1806	0
671	20241118	101300	1312597	1806	1806	1806	1806	0
672	20241118	101200	1312597	1806	1806	1806	1806	0
673	20241118	101100	1312597	1806	1806	1806	1806	0
674	20241118	101000	1312597	1806	1806	1806	1806	0
675	20241118	100900	1312597	1806	1806	1806	1806	12
676	20241118	100800	1290925	1806	1806	1806	1806	88
677	20241118	100700	1131997	1806	1806	1806	1806	0
678	20241118	100600	1131997	1806	1806	1806	1806	1
679	20241118	100500	1130191	1806	1806	1806	1806	0
680	20241118	100400	1130191	1806	1806	1806	1806	0
681	20241118	100300	1130191	1806	1806	1806	1806	0
682	20241118	100200	1130191	1806	1806	1806	1806	0
683	20241118	100100	1130191	1806	1806	1806	1806	0
684	20241118	100000	1130191	1806	1806	1806	1806	0
685	20241118	095900	1130191	1806	1806	1806	1806	0
686	20241118	095800	1130191	1806	1806	1806	1806	0
687	20241118	095700	1130191	1806	1806	1806	1806	0
688	20241118	095600	1130191	1806	1806	1806	1806	0
689	20241118	095500	1130191	1806	1806	1806	1806	0
690	20241118	095400	1130191	1806	1806	1806	1806	0
691	20241118	095300	1130191	1806	1806	1806	1806	0
692	20241118	095200	1130191	1806	1806	1806	1806	0
693	20241118	095100	1130191	1806	1806	1806	1806	0
694	20241118	095000	1130191	1806	1806	1806	1806	0
695	20241118	094900	1130191	1806	1806	1806	1806	10
696	20241118	094800	1112131	1806	1806	1806	1806	10
697	20241118	094700	1094071	1806	1806	1806	1806	0
698	20241118	094600	1094071	1806	1806	1806	1806	10
699	20241118	094500	1076011	1816	1816	1816	1816	0
700	20241118	094400	1076011	1816	1816	1816	1816	0
701	20241118	094300	1076011	1816	1816	1816	1816	0
702	20241118	094200	1076011	1816	1816	1816	1816	0
703	20241118	094100	1076011	1816	1816	1816	1816	0
704	20241118	094000	1076011	1816	1816	1816	1816	0
705	20241118	093900	1076011	1816	1816	1816	1816	0
706	20241118	093800	1076011	1816	1816	1816	1816	0
707	20241118	093700	1076011	1816	1816	1816	1816	0
708	20241118	093600	1076011	1816	1816	1816	1816	0
709	20241118	093500	1076011	1816	1816	1816	1816	0
710	20241118	093400	1076011	1816	1816	1816	1816	0
711	20241118	093300	1076011	1816	1816	1816	1816	0
712	20241118	093200	1076011	1816	1816	1816	1816	0
713	20241118	093100	1076011	1816	1816	1816	1816	0
714	20241118	093000	1076011	1816	1816	1816	1816	0
715	20241118	092900	1076011	1816	1816	1816	1816	0
716	20241118	092800	1076011	1816	1816	1816	1816	0
717	20241118	092700	1076011	1816	1816	1816	1816	0
718	20241118	092600	1076011	1816	1816	1817	1816	50
719	20241118	092500	985210	1816	1816	1816	1816	0
720	20241118	092400	985210	1816	1816	1816	1816	0
721	20241118	092300	985210	1816	1816	1816	1816	1
722	20241118	092200	983394	1783	1783	1783	1783	0
723	20241118	092100	983394	1783	1783	1783	1783	0
724	20241118	092000	983394	1783	1783	1783	1783	0
725	20241118	091900	983394	1783	1783	1783	1783	1
726	20241118	091800	981611	1838	1838	1838	1838	0
727	20241118	091700	981611	1838	1838	1838	1838	0
728	20241118	091600	981611	1838	1838	1838	1838	500
729	20241118	091500	62611	1838	1838	1838	1838	2
730	20241118	091400	58935	1840	1840	1840	1840	0
731	20241118	091300	58935	1840	1840	1840	1840	0
732	20241118	091200	58935	1840	1840	1840	1840	0
733	20241118	091100	58935	1840	1840	1840	1840	0
734	20241118	091000	58935	1840	1840	1840	1840	0
735	20241118	090900	58935	1840	1840	1840	1840	0
736	20241118	090800	58935	1840	1840	1840	1840	0
737	20241118	090700	58935	1840	1840	1840	1840	0
738	20241118	090600	58935	1840	1840	1840	1840	0
739	20241118	090500	58935	1840	1840	1840	1840	0
740	20241118	090400	58935	1840	1839	1840	1839	30
741	20241118	090300	3764	1879	1879	1879	1879	0
742	20241118	090200	3764	1879	1879	1879	1879	1
743	20241118	090100	1885	1885	1885	1885	1885	0
744	20241118	090000	1885	1885	1885	1885	1885	1