KissMeData/433530/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212600	31939036	2055	2055	2055	2055	2076
3	20241118	212500	31939036	2055	2055	2055	2055	0
4	20241118	212400	31939036	2055	2055	2055	2055	0
5	20241118	212300	31939036	2055	2055	2055	2055	0
6	20241118	212200	31939036	2055	2055	2055	2055	0
7	20241118	212100	31939036	2055	2055	2055	2055	0
8	20241118	212000	31939036	2055	2055	2055	2055	0
9	20241118	211900	31939036	2055	2055	2055	2055	0
10	20241118	211800	31939036	2055	2055	2055	2055	0
11	20241118	211700	31939036	2055	2055	2055	2055	0
12	20241118	211600	31939036	2055	2055	2055	2055	0
13	20241118	211500	31939036	2055	2055	2055	2055	0
14	20241118	211400	31939036	2055	2055	2055	2055	0
15	20241118	211300	31939036	2055	2055	2055	2055	0
16	20241118	211200	31939036	2055	2055	2055	2055	0
17	20241118	211100	31939036	2055	2055	2055	2055	0
18	20241118	211000	31939036	2055	2055	2055	2055	0
19	20241118	210900	31939036	2055	2055	2055	2055	0
20	20241118	210800	31939036	2055	2055	2055	2055	0
21	20241118	210700	31939036	2055	2055	2055	2055	0
22	20241118	210600	31939036	2055	2055	2055	2055	0
23	20241118	210500	31939036	2055	2055	2055	2055	0
24	20241118	210400	31939036	2055	2055	2055	2055	0
25	20241118	210300	31939036	2055	2055	2055	2055	0
26	20241118	210200	31939036	2055	2055	2055	2055	0
27	20241118	210100	31939036	2055	2055	2055	2055	0
28	20241118	210000	31939036	2055	2055	2055	2055	0
29	20241118	205900	31939036	2055	2055	2055	2055	0
30	20241118	205800	31939036	2055	2055	2055	2055	0
31	20241118	205700	31939036	2055	2055	2055	2055	0
32	20241118	205600	31939036	2055	2055	2055	2055	2076
33	20241118	205500	31939036	2055	2055	2055	2055	0
34	20241118	205400	31939036	2055	2055	2055	2055	0
35	20241118	205300	31939036	2055	2055	2055	2055	0
36	20241118	205200	31939036	2055	2055	2055	2055	0
37	20241118	205100	31939036	2055	2055	2055	2055	0
38	20241118	205000	31939036	2055	2055	2055	2055	0
39	20241118	204900	31939036	2055	2055	2055	2055	0
40	20241118	204800	31939036	2055	2055	2055	2055	0
41	20241118	204700	31939036	2055	2055	2055	2055	0
42	20241118	204600	31939036	2055	2055	2055	2055	0
43	20241118	204500	31939036	2055	2055	2055	2055	0
44	20241118	204400	31939036	2055	2055	2055	2055	0
45	20241118	204300	31939036	2055	2055	2055	2055	0
46	20241118	204200	31939036	2055	2055	2055	2055	0
47	20241118	204100	31939036	2055	2055	2055	2055	0
48	20241118	204000	31939036	2055	2055	2055	2055	0
49	20241118	203900	31939036	2055	2055	2055	2055	0
50	20241118	203800	31939036	2055	2055	2055	2055	0
51	20241118	203700	31939036	2055	2055	2055	2055	0
52	20241118	203600	31939036	2055	2055	2055	2055	0
53	20241118	203500	31939036	2055	2055	2055	2055	0
54	20241118	203400	31939036	2055	2055	2055	2055	0
55	20241118	203300	31939036	2055	2055	2055	2055	0
56	20241118	203200	31939036	2055	2055	2055	2055	0
57	20241118	203100	31939036	2055	2055	2055	2055	0
58	20241118	203000	31939036	2055	2055	2055	2055	0
59	20241118	202900	31939036	2055	2055	2055	2055	0
60	20241118	202800	31939036	2055	2055	2055	2055	0
61	20241118	202700	31939036	2055	2055	2055	2055	0
62	20241118	202600	31939036	2055	2055	2055	2055	2076
63	20241118	202500	31939036	2055	2055	2055	2055	0
64	20241118	202400	31939036	2055	2055	2055	2055	0
65	20241118	202300	31939036	2055	2055	2055	2055	0
66	20241118	202200	31939036	2055	2055	2055	2055	0
67	20241118	202100	31939036	2055	2055	2055	2055	0
68	20241118	202000	31939036	2055	2055	2055	2055	0
69	20241118	201900	31939036	2055	2055	2055	2055	0
70	20241118	201800	31939036	2055	2055	2055	2055	0
71	20241118	201700	31939036	2055	2055	2055	2055	0
72	20241118	201600	31939036	2055	2055	2055	2055	0
73	20241118	201500	31939036	2055	2055	2055	2055	0
74	20241118	201400	31939036	2055	2055	2055	2055	0
75	20241118	201300	31939036	2055	2055	2055	2055	0
76	20241118	201200	31939036	2055	2055	2055	2055	0
77	20241118	201100	31939036	2055	2055	2055	2055	0
78	20241118	201000	31939036	2055	2055	2055	2055	0
79	20241118	200900	31939036	2055	2055	2055	2055	0
80	20241118	200800	31939036	2055	2055	2055	2055	0
81	20241118	200700	31939036	2055	2055	2055	2055	0
82	20241118	200600	31939036	2055	2055	2055	2055	0
83	20241118	200500	31939036	2055	2055	2055	2055	0
84	20241118	200400	31939036	2055	2055	2055	2055	0
85	20241118	200300	31939036	2055	2055	2055	2055	0
86	20241118	200200	31939036	2055	2055	2055	2055	0
87	20241118	200100	31939036	2055	2055	2055	2055	0
88	20241118	200000	31939036	2055	2055	2055	2055	0
89	20241118	195900	31939036	2055	2055	2055	2055	0
90	20241118	195800	31939036	2055	2055	2055	2055	0
91	20241118	195700	31939036	2055	2055	2055	2055	0
92	20241118	195600	31939036	2055	2055	2055	2055	2076
93	20241118	195500	31939036	2055	2055	2055	2055	0
94	20241118	195400	31939036	2055	2055	2055	2055	0
95	20241118	195300	31939036	2055	2055	2055	2055	0
96	20241118	195200	31939036	2055	2055	2055	2055	0
97	20241118	195100	31939036	2055	2055	2055	2055	0
98	20241118	195000	31939036	2055	2055	2055	2055	0
99	20241118	194900	31939036	2055	2055	2055	2055	0
100	20241118	194800	31939036	2055	2055	2055	2055	0
101	20241118	194700	31939036	2055	2055	2055	2055	0
102	20241118	194600	31939036	2055	2055	2055	2055	0
103	20241118	194500	31939036	2055	2055	2055	2055	0
104	20241118	194400	31939036	2055	2055	2055	2055	0
105	20241118	194300	31939036	2055	2055	2055	2055	0
106	20241118	194200	31939036	2055	2055	2055	2055	0
107	20241118	194100	31939036	2055	2055	2055	2055	0
108	20241118	194000	31939036	2055	2055	2055	2055	0
109	20241118	193900	31939036	2055	2055	2055	2055	0
110	20241118	193800	31939036	2055	2055	2055	2055	0
111	20241118	193700	31939036	2055	2055	2055	2055	0
112	20241118	193600	31939036	2055	2055	2055	2055	0
113	20241118	193500	31939036	2055	2055	2055	2055	0
114	20241118	193400	31939036	2055	2055	2055	2055	0
115	20241118	193300	31939036	2055	2055	2055	2055	0
116	20241118	193200	31939036	2055	2055	2055	2055	0
117	20241118	193100	31939036	2055	2055	2055	2055	0
118	20241118	193000	31939036	2055	2055	2055	2055	0
119	20241118	192900	31939036	2055	2055	2055	2055	0
120	20241118	192800	31939036	2055	2055	2055	2055	0
121	20241118	192700	31939036	2055	2055	2055	2055	0
122	20241118	192600	31939036	2055	2055	2055	2055	2076
123	20241118	192500	31939036	2055	2055	2055	2055	0
124	20241118	192400	31939036	2055	2055	2055	2055	0
125	20241118	192300	31939036	2055	2055	2055	2055	0
126	20241118	192200	31939036	2055	2055	2055	2055	0
127	20241118	192100	31939036	2055	2055	2055	2055	0
128	20241118	192000	31939036	2055	2055	2055	2055	0
129	20241118	191900	31939036	2055	2055	2055	2055	0
130	20241118	191800	31939036	2055	2055	2055	2055	0
131	20241118	191700	31939036	2055	2055	2055	2055	0
132	20241118	191600	31939036	2055	2055	2055	2055	0
133	20241118	191500	31939036	2055	2055	2055	2055	0
134	20241118	191400	31939036	2055	2055	2055	2055	0
135	20241118	191300	31939036	2055	2055	2055	2055	0
136	20241118	191200	31939036	2055	2055	2055	2055	0
137	20241118	191100	31939036	2055	2055	2055	2055	0
138	20241118	191000	31939036	2055	2055	2055	2055	0
139	20241118	190900	31939036	2055	2055	2055	2055	0
140	20241118	190800	31939036	2055	2055	2055	2055	0
141	20241118	190700	31939036	2055	2055	2055	2055	0
142	20241118	190600	31939036	2055	2055	2055	2055	0
143	20241118	190500	31939036	2055	2055	2055	2055	0
144	20241118	190400	31939036	2055	2055	2055	2055	0
145	20241118	190300	31939036	2055	2055	2055	2055	0
146	20241118	190200	31939036	2055	2055	2055	2055	0
147	20241118	190100	31939036	2055	2055	2055	2055	0
148	20241118	190000	31939036	2055	2055	2055	2055	0
149	20241118	185900	31939036	2055	2055	2055	2055	0
150	20241118	185800	31939036	2055	2055	2055	2055	0
151	20241118	185700	31939036	2055	2055	2055	2055	0
152	20241118	185600	31939036	2055	2055	2055	2055	2076
153	20241118	185500	31939036	2055	2055	2055	2055	0
154	20241118	185400	31939036	2055	2055	2055	2055	0
155	20241118	185300	31939036	2055	2055	2055	2055	0
156	20241118	185200	31939036	2055	2055	2055	2055	0
157	20241118	185100	31939036	2055	2055	2055	2055	0
158	20241118	185000	31939036	2055	2055	2055	2055	0
159	20241118	184900	31939036	2055	2055	2055	2055	0
160	20241118	184800	31939036	2055	2055	2055	2055	0
161	20241118	184700	31939036	2055	2055	2055	2055	0
162	20241118	184600	31939036	2055	2055	2055	2055	0
163	20241118	184500	31939036	2055	2055	2055	2055	0
164	20241118	184400	31939036	2055	2055	2055	2055	0
165	20241118	184300	31939036	2055	2055	2055	2055	0
166	20241118	184200	31939036	2055	2055	2055	2055	0
167	20241118	184100	31939036	2055	2055	2055	2055	0
168	20241118	184000	31939036	2055	2055	2055	2055	0
169	20241118	183900	31939036	2055	2055	2055	2055	0
170	20241118	183800	31939036	2055	2055	2055	2055	0
171	20241118	183700	31939036	2055	2055	2055	2055	0
172	20241118	183600	31939036	2055	2055	2055	2055	0
173	20241118	183500	31939036	2055	2055	2055	2055	0
174	20241118	183400	31939036	2055	2055	2055	2055	0
175	20241118	183300	31939036	2055	2055	2055	2055	0
176	20241118	183200	31939036	2055	2055	2055	2055	0
177	20241118	183100	31939036	2055	2055	2055	2055	0
178	20241118	183000	31939036	2055	2055	2055	2055	0
179	20241118	182900	31939036	2055	2055	2055	2055	0
180	20241118	182800	31939036	2055	2055	2055	2055	0
181	20241118	182700	31939036	2055	2055	2055	2055	0
182	20241118	182600	31939036	2055	2055	2055	2055	2076
183	20241118	182500	31939036	2055	2055	2055	2055	0
184	20241118	182400	31939036	2055	2055	2055	2055	0
185	20241118	182300	31939036	2055	2055	2055	2055	0
186	20241118	182200	31939036	2055	2055	2055	2055	0
187	20241118	182100	31939036	2055	2055	2055	2055	0
188	20241118	182000	31939036	2055	2055	2055	2055	0
189	20241118	181900	31939036	2055	2055	2055	2055	0
190	20241118	181800	31939036	2055	2055	2055	2055	0
191	20241118	181700	31939036	2055	2055	2055	2055	0
192	20241118	181600	31939036	2055	2055	2055	2055	0
193	20241118	181500	31939036	2055	2055	2055	2055	0
194	20241118	181400	31939036	2055	2055	2055	2055	0
195	20241118	181300	31939036	2055	2055	2055	2055	0
196	20241118	181200	31939036	2055	2055	2055	2055	0
197	20241118	181100	31939036	2055	2055	2055	2055	0
198	20241118	181000	31939036	2055	2055	2055	2055	0
199	20241118	180900	31939036	2055	2055	2055	2055	0
200	20241118	180800	31939036	2055	2055	2055	2055	0
201	20241118	180700	31939036	2055	2055	2055	2055	0
202	20241118	180600	31939036	2055	2055	2055	2055	0
203	20241118	180500	31939036	2055	2055	2055	2055	0
204	20241118	180400	31939036	2055	2055	2055	2055	0
205	20241118	180300	31939036	2055	2055	2055	2055	0
206	20241118	180200	31939036	2055	2055	2055	2055	0
207	20241118	180100	31939036	2055	2055	2055	2055	0
208	20241118	180000	31939036	2055	2055	2055	2055	0
209	20241118	175900	31939036	2055	2055	2055	2055	0
210	20241118	175800	31939036	2055	2055	2055	2055	0
211	20241118	175700	31939036	2055	2055	2055	2055	0
212	20241118	175600	31939036	2055	2055	2055	2055	2076
213	20241118	175500	31939036	2055	2055	2055	2055	0
214	20241118	175400	31939036	2055	2055	2055	2055	0
215	20241118	175300	31939036	2055	2055	2055	2055	0
216	20241118	175200	31939036	2055	2055	2055	2055	0
217	20241118	175100	31939036	2055	2055	2055	2055	0
218	20241118	175000	31939036	2055	2055	2055	2055	0
219	20241118	174900	31939036	2055	2055	2055	2055	0
220	20241118	174800	31939036	2055	2055	2055	2055	0
221	20241118	174700	31939036	2055	2055	2055	2055	0
222	20241118	174600	31939036	2055	2055	2055	2055	0
223	20241118	174500	31939036	2055	2055	2055	2055	0
224	20241118	174400	31939036	2055	2055	2055	2055	0
225	20241118	174300	31939036	2055	2055	2055	2055	0
226	20241118	174200	31939036	2055	2055	2055	2055	0
227	20241118	174100	31939036	2055	2055	2055	2055	0
228	20241118	174000	31939036	2055	2055	2055	2055	0
229	20241118	173900	31939036	2055	2055	2055	2055	0
230	20241118	173800	31939036	2055	2055	2055	2055	0
231	20241118	173700	31939036	2055	2055	2055	2055	0
232	20241118	173600	31939036	2055	2055	2055	2055	0
233	20241118	173500	31939036	2055	2055	2055	2055	0
234	20241118	173400	31939036	2055	2055	2055	2055	0
235	20241118	173300	31939036	2055	2055	2055	2055	0
236	20241118	173200	31939036	2055	2055	2055	2055	0
237	20241118	173100	31939036	2055	2055	2055	2055	0
238	20241118	173000	31939036	2055	2055	2055	2055	0
239	20241118	172900	31939036	2055	2055	2055	2055	0
240	20241118	172800	31939036	2055	2055	2055	2055	0
241	20241118	172700	31939036	2055	2055	2055	2055	0
242	20241118	172600	31939036	2055	2055	2055	2055	2076
243	20241118	172500	31939036	2055	2055	2055	2055	0
244	20241118	172400	31939036	2055	2055	2055	2055	0
245	20241118	172300	31939036	2055	2055	2055	2055	0
246	20241118	172200	31939036	2055	2055	2055	2055	0
247	20241118	172100	31939036	2055	2055	2055	2055	0
248	20241118	172000	31939036	2055	2055	2055	2055	0
249	20241118	171900	31939036	2055	2055	2055	2055	0
250	20241118	171800	31939036	2055	2055	2055	2055	0
251	20241118	171700	31939036	2055	2055	2055	2055	0
252	20241118	171600	31939036	2055	2055	2055	2055	0
253	20241118	171500	31939036	2055	2055	2055	2055	0
254	20241118	171400	31939036	2055	2055	2055	2055	0
255	20241118	171300	31939036	2055	2055	2055	2055	0
256	20241118	171200	31939036	2055	2055	2055	2055	0
257	20241118	171100	31939036	2055	2055	2055	2055	0
258	20241118	171000	31939036	2055	2055	2055	2055	0
259	20241118	170900	31939036	2055	2055	2055	2055	0
260	20241118	170800	31939036	2055	2055	2055	2055	0
261	20241118	170700	31939036	2055	2055	2055	2055	0
262	20241118	170600	31939036	2055	2055	2055	2055	0
263	20241118	170500	31939036	2055	2055	2055	2055	0
264	20241118	170400	31939036	2055	2055	2055	2055	0
265	20241118	170300	31939036	2055	2055	2055	2055	0
266	20241118	170200	31939036	2055	2055	2055	2055	0
267	20241118	170100	31939036	2055	2055	2055	2055	0
268	20241118	170000	31939036	2055	2055	2055	2055	0
269	20241118	165900	31939036	2055	2055	2055	2055	0
270	20241118	165800	31939036	2055	2055	2055	2055	0
271	20241118	165700	31939036	2055	2055	2055	2055	0
272	20241118	165600	31939036	2055	2055	2055	2055	2076
273	20241118	165500	31939036	2055	2055	2055	2055	0
274	20241118	165400	31939036	2055	2055	2055	2055	0
275	20241118	165300	31939036	2055	2055	2055	2055	0
276	20241118	165200	31939036	2055	2055	2055	2055	0
277	20241118	165100	31939036	2055	2055	2055	2055	0
278	20241118	165000	31939036	2055	2055	2055	2055	0
279	20241118	164900	31939036	2055	2055	2055	2055	0
280	20241118	164800	31939036	2055	2055	2055	2055	0
281	20241118	164700	31939036	2055	2055	2055	2055	0
282	20241118	164600	31939036	2055	2055	2055	2055	0
283	20241118	164500	31939036	2055	2055	2055	2055	0
284	20241118	164400	31939036	2055	2055	2055	2055	0
285	20241118	164300	31939036	2055	2055	2055	2055	0
286	20241118	164200	31939036	2055	2055	2055	2055	0
287	20241118	164100	31939036	2055	2055	2055	2055	0
288	20241118	164000	31939036	2055	2055	2055	2055	0
289	20241118	163900	31939036	2055	2055	2055	2055	0
290	20241118	163800	31939036	2055	2055	2055	2055	0
291	20241118	163700	31939036	2055	2055	2055	2055	0
292	20241118	163600	31939036	2055	2055	2055	2055	0
293	20241118	163500	31939036	2055	2055	2055	2055	0
294	20241118	163400	31939036	2055	2055	2055	2055	0
295	20241118	163300	31939036	2055	2055	2055	2055	0
296	20241118	163200	31939036	2055	2055	2055	2055	0
297	20241118	163100	31939036	2055	2055	2055	2055	0
298	20241118	163000	31939036	2055	2055	2055	2055	0
299	20241118	162900	31939036	2055	2055	2055	2055	0
300	20241118	162800	31939036	2055	2055	2055	2055	0
301	20241118	162700	31939036	2055	2055	2055	2055	0
302	20241118	162600	31939036	2055	2055	2055	2055	2076
303	20241118	162500	31939036	2055	2055	2055	2055	0
304	20241118	162400	31939036	2055	2055	2055	2055	0
305	20241118	162300	31939036	2055	2055	2055	2055	0
306	20241118	162200	31939036	2055	2055	2055	2055	0
307	20241118	162100	31939036	2055	2055	2055	2055	0
308	20241118	162000	31939036	2055	2055	2055	2055	0
309	20241118	161900	31939036	2055	2055	2055	2055	0
310	20241118	161800	31939036	2055	2055	2055	2055	0
311	20241118	161700	31939036	2055	2055	2055	2055	0
312	20241118	161600	31939036	2055	2055	2055	2055	0
313	20241118	161500	31939036	2055	2055	2055	2055	0
314	20241118	161400	31939036	2055	2055	2055	2055	0
315	20241118	161300	31939036	2055	2055	2055	2055	0
316	20241118	161200	31939036	2055	2055	2055	2055	0
317	20241118	161100	31939036	2055	2055	2055	2055	0
318	20241118	161000	31939036	2055	2055	2055	2055	0
319	20241118	160900	31939036	2055	2055	2055	2055	0
320	20241118	160800	31939036	2055	2055	2055	2055	0
321	20241118	160700	31939036	2055	2055	2055	2055	0
322	20241118	160600	31939036	2055	2055	2055	2055	0
323	20241118	160500	31939036	2055	2055	2055	2055	0
324	20241118	160400	31939036	2055	2055	2055	2055	0
325	20241118	160300	31939036	2055	2055	2055	2055	0
326	20241118	160200	31939036	2055	2055	2055	2055	0
327	20241118	160100	31939036	2055	2055	2055	2055	0
328	20241118	160000	31939036	2055	2055	2055	2055	0
329	20241118	155900	31939036	2055	2055	2055	2055	0
330	20241118	155800	31939036	2055	2055	2055	2055	0
331	20241118	155700	31939036	2055	2055	2055	2055	0
332	20241118	155600	31939036	2055	2055	2055	2055	2076
333	20241118	155500	31939036	2055	2055	2055	2055	0
334	20241118	155400	31939036	2055	2055	2055	2055	0
335	20241118	155300	31939036	2055	2055	2055	2055	0
336	20241118	155200	31939036	2055	2055	2055	2055	0
337	20241118	155100	31939036	2055	2055	2055	2055	0
338	20241118	155000	31939036	2055	2055	2055	2055	0
339	20241118	154900	31939036	2055	2055	2055	2055	0
340	20241118	154800	31939036	2055	2055	2055	2055	0
341	20241118	154700	31939036	2055	2055	2055	2055	0
342	20241118	154600	31939036	2055	2055	2055	2055	0
343	20241118	154500	31939036	2055	2055	2055	2055	0
344	20241118	154400	31939036	2055	2055	2055	2055	0
345	20241118	154300	31939036	2055	2055	2055	2055	0
346	20241118	154200	31939036	2055	2055	2055	2055	0
347	20241118	154100	31939036	2055	2055	2055	2055	0
348	20241118	154000	31939036	2055	2055	2055	2055	0
349	20241118	153900	31939036	2055	2055	2055	2055	0
350	20241118	153800	31939036	2055	2055	2055	2055	0
351	20241118	153700	31939036	2055	2055	2055	2055	0
352	20241118	153600	31939036	2055	2055	2055	2055	0
353	20241118	153500	31939036	2055	2055	2055	2055	0
354	20241118	153400	31939036	2055	2055	2055	2055	0
355	20241118	153300	31939036	2055	2055	2055	2055	0
356	20241118	153200	31939036	2055	2055	2055	2055	0
357	20241118	153100	31939036	2055	2055	2055	2055	0
358	20241118	153000	31939036	2055	2055	2055	2055	2076
359	20241118	152900	27672856	2055	2055	2055	2055	0
360	20241118	152800	27672856	2055	2055	2055	2055	0
361	20241118	152700	27672856	2055	2055	2055	2055	0
362	20241118	152600	27672856	2055	2055	2055	2055	0
363	20241118	152500	27672856	2055	2055	2055	2055	0
364	20241118	152400	27672856	2055	2055	2055	2055	0
365	20241118	152300	27672856	2055	2055	2055	2055	0
366	20241118	152200	27672856	2055	2055	2055	2055	0
367	20241118	152100	27672856	2055	2055	2055	2055	0
368	20241118	152000	27672856	2055	2055	2055	2055	0
369	20241118	151900	27672856	2055	2055	2055	2055	0
370	20241118	151800	27672856	2055	2055	2055	2055	0
371	20241118	151700	27672856	2055	2055	2055	2055	0
372	20241118	151600	27672856	2055	2055	2055	2055	0
373	20241118	151500	27672856	2055	2055	2055	2055	0
374	20241118	151400	27672856	2055	2055	2055	2055	0
375	20241118	151300	27672856	2055	2055	2055	2055	0
376	20241118	151200	27672856	2055	2055	2055	2055	0
377	20241118	151100	27672856	2055	2055	2055	2055	0
378	20241118	151000	27672856	2055	2055	2055	2055	0
379	20241118	150900	27672856	2055	2055	2055	2055	0
380	20241118	150800	27672856	2055	2055	2055	2055	0
381	20241118	150700	27672856	2055	2055	2055	2055	5
382	20241118	150600	27662581	2055	2055	2055	2055	0
383	20241118	150500	27662581	2055	2055	2055	2055	0
384	20241118	150400	27662581	2055	2055	2055	2055	0
385	20241118	150300	27662581	2055	2055	2055	2055	0
386	20241118	150200	27662581	2055	2055	2055	2055	0
387	20241118	150100	27662581	2055	2055	2055	2055	0
388	20241118	150000	27662581	2055	2055	2055	2055	0
389	20241118	145900	27662581	2055	2055	2055	2055	0
390	20241118	145800	27662581	2055	2050	2055	2050	206
391	20241118	145700	27240276	2050	2050	2050	2050	0
392	20241118	145600	27240276	2050	2050	2050	2050	0
393	20241118	145500	27240276	2050	2050	2050	2050	0
394	20241118	145400	27240276	2050	2050	2050	2050	0
395	20241118	145300	27240276	2050	2050	2050	2050	0
396	20241118	145200	27240276	2050	2050	2050	2050	0
397	20241118	145100	27240276	2050	2050	2050	2050	0
398	20241118	145000	27240276	2050	2050	2050	2050	0
399	20241118	144900	27240276	2050	2050	2050	2050	0
400	20241118	144800	27240276	2050	2050	2050	2050	0
401	20241118	144700	27240276	2050	2050	2050	2050	0
402	20241118	144600	27240276	2050	2050	2050	2050	0
403	20241118	144500	27240276	2050	2050	2050	2050	0
404	20241118	144400	27240276	2050	2050	2050	2050	0
405	20241118	144300	27240276	2050	2050	2050	2050	0
406	20241118	144200	27240276	2050	2050	2050	2050	0
407	20241118	144100	27240276	2050	2050	2050	2050	0
408	20241118	144000	27240276	2050	2050	2050	2050	0
409	20241118	143900	27240276	2050	2050	2050	2050	0
410	20241118	143800	27240276	2050	2050	2050	2050	0
411	20241118	143700	27240276	2050	2050	2050	2050	0
412	20241118	143600	27240276	2050	2050	2050	2050	0
413	20241118	143500	27240276	2050	2050	2050	2050	0
414	20241118	143400	27240276	2050	2050	2050	2050	0
415	20241118	143300	27240276	2050	2050	2050	2050	0
416	20241118	143200	27240276	2050	2050	2050	2050	0
417	20241118	143100	27240276	2050	2050	2050	2050	0
418	20241118	143000	27240276	2050	2050	2050	2050	0
419	20241118	142900	27240276	2050	2050	2050	2050	1
420	20241118	142800	27238226	2050	2050	2050	2050	0
421	20241118	142700	27238226	2050	2050	2050	2050	0
422	20241118	142600	27238226	2050	2050	2050	2050	0
423	20241118	142500	27238226	2050	2050	2050	2050	0
424	20241118	142400	27238226	2050	2050	2050	2050	0
425	20241118	142300	27238226	2050	2050	2050	2050	0
426	20241118	142200	27238226	2050	2050	2050	2050	0
427	20241118	142100	27238226	2050	2050	2050	2050	0
428	20241118	142000	27238226	2050	2050	2050	2050	0
429	20241118	141900	27238226	2050	2050	2050	2050	0
430	20241118	141800	27238226	2050	2050	2050	2050	0
431	20241118	141700	27238226	2050	2050	2050	2050	0
432	20241118	141600	27238226	2050	2050	2050	2050	0
433	20241118	141500	27238226	2050	2050	2050	2050	0
434	20241118	141400	27238226	2050	2050	2050	2050	0
435	20241118	141300	27238226	2050	2050	2050	2050	0
436	20241118	141200	27238226	2050	2050	2050	2050	0
437	20241118	141100	27238226	2050	2050	2050	2050	0
438	20241118	141000	27238226	2050	2050	2050	2050	0
439	20241118	140900	27238226	2050	2050	2050	2050	0
440	20241118	140800	27238226	2050	2050	2050	2050	0
441	20241118	140700	27238226	2050	2050	2050	2050	0
442	20241118	140600	27238226	2050	2050	2050	2050	0
443	20241118	140500	27238226	2050	2050	2050	2050	0
444	20241118	140400	27238226	2050	2050	2050	2050	0
445	20241118	140300	27238226	2050	2050	2050	2050	0
446	20241118	140200	27238226	2050	2050	2050	2050	0
447	20241118	140100	27238226	2050	2050	2050	2050	0
448	20241118	140000	27238226	2050	2050	2050	2050	0
449	20241118	135900	27238226	2050	2050	2050	2050	0
450	20241118	135800	27238226	2050	2050	2050	2050	0
451	20241118	135700	27238226	2050	2050	2050	2050	0
452	20241118	135600	27238226	2050	2050	2050	2050	0
453	20241118	135500	27238226	2050	2050	2050	2050	0
454	20241118	135400	27238226	2050	2050	2050	2050	0
455	20241118	135300	27238226	2050	2050	2050	2050	0
456	20241118	135200	27238226	2050	2050	2050	2050	0
457	20241118	135100	27238226	2050	2050	2050	2050	0
458	20241118	135000	27238226	2050	2050	2050	2050	0
459	20241118	134900	27238226	2050	2050	2050	2050	0
460	20241118	134800	27238226	2050	2050	2050	2050	0
461	20241118	134700	27238226	2050	2050	2050	2050	0
462	20241118	134600	27238226	2050	2050	2050	2050	0
463	20241118	134500	27238226	2050	2050	2050	2050	0
464	20241118	134400	27238226	2050	2050	2050	2050	0
465	20241118	134300	27238226	2050	2050	2050	2050	0
466	20241118	134200	27238226	2050	2050	2050	2050	0
467	20241118	134100	27238226	2050	2050	2050	2050	0
468	20241118	134000	27238226	2050	2050	2050	2050	0
469	20241118	133900	27238226	2050	2050	2050	2050	0
470	20241118	133800	27238226	2050	2050	2050	2050	0
471	20241118	133700	27238226	2050	2050	2050	2050	1
472	20241118	133600	27236176	2040	2040	2040	2040	0
473	20241118	133500	27236176	2040	2040	2040	2040	50
474	20241118	133400	27134176	2040	2040	2040	2040	0
475	20241118	133300	27134176	2040	2040	2040	2040	0
476	20241118	133200	27134176	2040	2040	2040	2040	0
477	20241118	133100	27134176	2040	2040	2040	2040	0
478	20241118	133000	27134176	2040	2040	2040	2040	0
479	20241118	132900	27134176	2040	2040	2040	2040	0
480	20241118	132800	27134176	2040	2040	2040	2040	0
481	20241118	132700	27134176	2040	2040	2040	2040	0
482	20241118	132600	27134176	2040	2040	2040	2040	0
483	20241118	132500	27134176	2040	2040	2040	2040	0
484	20241118	132400	27134176	2040	2040	2040	2040	0
485	20241118	132300	27134176	2040	2040	2040	2040	0
486	20241118	132200	27134176	2040	2040	2040	2040	0
487	20241118	132100	27134176	2040	2040	2040	2040	0
488	20241118	132000	27134176	2040	2040	2040	2040	0
489	20241118	131900	27134176	2040	2040	2040	2040	0
490	20241118	131800	27134176	2040	2040	2040	2040	0
491	20241118	131700	27134176	2040	2040	2040	2040	0
492	20241118	131600	27134176	2040	2040	2040	2040	0
493	20241118	131500	27134176	2040	2040	2040	2040	0
494	20241118	131400	27134176	2040	2040	2040	2040	0
495	20241118	131300	27134176	2040	2040	2040	2040	0
496	20241118	131200	27134176	2040	2040	2040	2040	0
497	20241118	131100	27134176	2040	2040	2040	2040	0
498	20241118	131000	27134176	2040	2040	2040	2040	0
499	20241118	130900	27134176	2040	2040	2040	2040	0
500	20241118	130800	27134176	2040	2040	2040	2040	0
501	20241118	130700	27134176	2040	2040	2040	2040	0
502	20241118	130600	27134176	2040	2040	2040	2040	0
503	20241118	130500	27134176	2040	2040	2040	2040	0
504	20241118	130400	27134176	2040	2040	2040	2040	0
505	20241118	130300	27134176	2040	2040	2040	2040	0
506	20241118	130200	27134176	2040	2040	2040	2040	0
507	20241118	130100	27134176	2040	2040	2040	2040	0
508	20241118	130000	27134176	2040	2040	2040	2040	0
509	20241118	125900	27134176	2040	2040	2040	2040	0
510	20241118	125800	27134176	2040	2040	2040	2040	0
511	20241118	125700	27134176	2040	2040	2040	2040	0
512	20241118	125600	27134176	2040	2040	2040	2040	0
513	20241118	125500	27134176	2040	2040	2040	2040	0
514	20241118	125400	27134176	2040	2040	2040	2040	0
515	20241118	125300	27134176	2040	2040	2040	2040	0
516	20241118	125200	27134176	2040	2040	2040	2040	0
517	20241118	125100	27134176	2040	2040	2040	2040	0
518	20241118	125000	27134176	2040	2040	2040	2040	0
519	20241118	124900	27134176	2040	2040	2040	2040	0
520	20241118	124800	27134176	2040	2040	2040	2040	0
521	20241118	124700	27134176	2040	2040	2040	2040	0
522	20241118	124600	27134176	2040	2040	2040	2040	0
523	20241118	124500	27134176	2040	2040	2040	2040	0
524	20241118	124400	27134176	2040	2040	2040	2040	0
525	20241118	124300	27134176	2040	2040	2040	2040	0
526	20241118	124200	27134176	2040	2040	2040	2040	0
527	20241118	124100	27134176	2040	2040	2040	2040	0
528	20241118	124000	27134176	2040	2040	2040	2040	0
529	20241118	123900	27134176	2040	2040	2040	2040	0
530	20241118	123800	27134176	2040	2040	2040	2040	0
531	20241118	123700	27134176	2040	2040	2040	2040	0
532	20241118	123600	27134176	2040	2040	2040	2040	0
533	20241118	123500	27134176	2040	2040	2040	2040	0
534	20241118	123400	27134176	2040	2040	2040	2040	0
535	20241118	123300	27134176	2040	2040	2040	2040	0
536	20241118	123200	27134176	2040	2040	2040	2040	0
537	20241118	123100	27134176	2040	2040	2040	2040	0
538	20241118	123000	27134176	2040	2040	2040	2040	0
539	20241118	122900	27134176	2040	2040	2040	2040	0
540	20241118	122800	27134176	2040	2040	2040	2040	0
541	20241118	122700	27134176	2040	2040	2040	2040	0
542	20241118	122600	27134176	2040	2040	2040	2040	0
543	20241118	122500	27134176	2040	2040	2040	2040	0
544	20241118	122400	27134176	2040	2040	2040	2040	0
545	20241118	122300	27134176	2040	2040	2040	2040	0
546	20241118	122200	27134176	2040	2040	2040	2040	0
547	20241118	122100	27134176	2040	2040	2040	2040	0
548	20241118	122000	27134176	2040	2040	2040	2040	0
549	20241118	121900	27134176	2040	2040	2040	2040	0
550	20241118	121800	27134176	2040	2040	2040	2040	0
551	20241118	121700	27134176	2040	2040	2040	2040	0
552	20241118	121600	27134176	2040	2040	2040	2040	0
553	20241118	121500	27134176	2040	2040	2040	2040	0
554	20241118	121400	27134176	2040	2040	2040	2040	0
555	20241118	121300	27134176	2040	2040	2040	2040	0
556	20241118	121200	27134176	2040	2040	2040	2040	0
557	20241118	121100	27134176	2040	2040	2040	2040	0
558	20241118	121000	27134176	2040	2040	2040	2040	0
559	20241118	120900	27134176	2040	2040	2040	2040	0
560	20241118	120800	27134176	2040	2040	2040	2040	0
561	20241118	120700	27134176	2040	2040	2040	2040	0
562	20241118	120600	27134176	2040	2040	2040	2040	0
563	20241118	120500	27134176	2040	2040	2040	2040	50
564	20241118	120400	27032176	2055	2055	2055	2055	0
565	20241118	120300	27032176	2055	2055	2055	2055	0
566	20241118	120200	27032176	2055	2055	2055	2055	0
567	20241118	120100	27032176	2055	2055	2055	2055	0
568	20241118	120000	27032176	2055	2055	2055	2055	0
569	20241118	115900	27032176	2055	2055	2055	2055	0
570	20241118	115800	27032176	2055	2055	2055	2055	0
571	20241118	115700	27032176	2055	2055	2055	2055	0
572	20241118	115600	27032176	2055	2055	2055	2055	0
573	20241118	115500	27032176	2055	2055	2055	2055	0
574	20241118	115400	27032176	2055	2055	2055	2055	0
575	20241118	115300	27032176	2055	2055	2055	2055	0
576	20241118	115200	27032176	2055	2055	2055	2055	0
577	20241118	115100	27032176	2055	2055	2055	2055	0
578	20241118	115000	27032176	2055	2055	2055	2055	1
579	20241118	114900	27030121	2045	2045	2045	2045	0
580	20241118	114800	27030121	2045	2045	2045	2045	1000
581	20241118	114700	24985121	2045	2045	2045	2045	0
582	20241118	114600	24985121	2045	2045	2045	2045	0
583	20241118	114500	24985121	2045	2045	2045	2045	0
584	20241118	114400	24985121	2045	2045	2045	2045	0
585	20241118	114300	24985121	2045	2045	2045	2045	0
586	20241118	114200	24985121	2045	2045	2045	2045	0
587	20241118	114100	24985121	2045	2045	2045	2045	0
588	20241118	114000	24985121	2045	2045	2045	2045	0
589	20241118	113900	24985121	2045	2045	2045	2045	0
590	20241118	113800	24985121	2045	2050	2050	2045	1676
591	20241118	113700	21556821	2055	2055	2055	2055	0
592	20241118	113600	21556821	2055	2055	2055	2055	0
593	20241118	113500	21556821	2055	2055	2055	2055	0
594	20241118	113400	21556821	2055	2055	2055	2055	0
595	20241118	113300	21556821	2055	2055	2055	2055	0
596	20241118	113200	21556821	2055	2055	2055	2055	0
597	20241118	113100	21556821	2055	2055	2055	2055	0
598	20241118	113000	21556821	2055	2055	2055	2055	0
599	20241118	112900	21556821	2055	2055	2055	2055	0
600	20241118	112800	21556821	2055	2055	2055	2055	0
601	20241118	112700	21556821	2055	2055	2055	2055	15
602	20241118	112600	21525996	2055	2055	2055	2055	0
603	20241118	112500	21525996	2055	2055	2055	2055	0
604	20241118	112400	21525996	2055	2055	2055	2055	0
605	20241118	112300	21525996	2055	2055	2055	2055	0
606	20241118	112200	21525996	2055	2055	2055	2055	0
607	20241118	112100	21525996	2055	2055	2055	2055	1
608	20241118	112000	21523941	2050	2050	2050	2050	0
609	20241118	111900	21523941	2050	2050	2050	2050	0
610	20241118	111800	21523941	2050	2050	2050	2050	0
611	20241118	111700	21523941	2050	2050	2050	2050	0
612	20241118	111600	21523941	2050	2055	2055	2050	2
613	20241118	111500	21519836	2050	2050	2050	2050	0
614	20241118	111400	21519836	2050	2050	2050	2050	0
615	20241118	111300	21519836	2050	2050	2050	2050	0
616	20241118	111200	21519836	2050	2050	2050	2050	0
617	20241118	111100	21519836	2050	2050	2050	2050	0
618	20241118	111000	21519836	2050	2050	2050	2050	0
619	20241118	110900	21519836	2050	2050	2050	2050	0
620	20241118	110800	21519836	2050	2050	2050	2050	0
621	20241118	110700	21519836	2050	2050	2050	2050	0
622	20241118	110600	21519836	2050	2050	2050	2050	0
623	20241118	110500	21519836	2050	2050	2050	2050	0
624	20241118	110400	21519836	2050	2050	2050	2050	0
625	20241118	110300	21519836	2050	2050	2050	2050	0
626	20241118	110200	21519836	2050	2050	2050	2050	374
627	20241118	110100	20753136	2050	2050	2050	2050	0
628	20241118	110000	20753136	2050	2050	2050	2050	0
629	20241118	105900	20753136	2050	2050	2050	2050	0
630	20241118	105800	20753136	2050	2050	2050	2050	0
631	20241118	105700	20753136	2050	2050	2050	2050	0
632	20241118	105600	20753136	2050	2050	2050	2050	0
633	20241118	105500	20753136	2050	2050	2050	2050	0
634	20241118	105400	20753136	2050	2050	2050	2050	0
635	20241118	105300	20753136	2050	2050	2050	2050	0
636	20241118	105200	20753136	2050	2050	2050	2050	0
637	20241118	105100	20753136	2050	2050	2050	2050	0
638	20241118	105000	20753136	2050	2050	2050	2050	0
639	20241118	104900	20753136	2050	2050	2050	2050	356
640	20241118	104800	20023336	2050	2050	2050	2050	0
641	20241118	104700	20023336	2050	2050	2050	2050	0
642	20241118	104600	20023336	2050	2050	2050	2050	0
643	20241118	104500	20023336	2050	2050	2050	2050	1000
644	20241118	104400	17973336	2050	2050	2050	2050	4000
645	20241118	104300	9773336	2050	2050	2050	2050	0
646	20241118	104200	9773336	2050	2050	2050	2050	0
647	20241118	104100	9773336	2050	2050	2050	2050	0
648	20241118	104000	9773336	2050	2050	2050	2050	0
649	20241118	103900	9773336	2050	2050	2050	2050	0
650	20241118	103800	9773336	2050	2050	2050	2050	0
651	20241118	103700	9773336	2050	2050	2050	2050	0
652	20241118	103600	9773336	2050	2050	2050	2050	0
653	20241118	103500	9773336	2050	2050	2050	2050	0
654	20241118	103400	9773336	2050	2050	2050	2050	0
655	20241118	103300	9773336	2050	2050	2050	2050	0
656	20241118	103200	9773336	2050	2050	2050	2050	356
657	20241118	103100	9043536	2050	2050	2050	2050	0
658	20241118	103000	9043536	2050	2050	2050	2050	0
659	20241118	102900	9043536	2050	2050	2050	2050	0
660	20241118	102800	9043536	2050	2050	2050	2050	0
661	20241118	102700	9043536	2050	2050	2050	2050	0
662	20241118	102600	9043536	2050	2050	2050	2050	0
663	20241118	102500	9043536	2050	2050	2050	2050	0
664	20241118	102400	9043536	2050	2050	2050	2050	0
665	20241118	102300	9043536	2050	2050	2050	2050	0
666	20241118	102200	9043536	2050	2050	2050	2050	0
667	20241118	102100	9043536	2050	2050	2050	2050	0
668	20241118	102000	9043536	2050	2050	2050	2050	0
669	20241118	101900	9043536	2050	2050	2050	2050	0
670	20241118	101800	9043536	2050	2050	2050	2050	0
671	20241118	101700	9043536	2050	2050	2050	2050	0
672	20241118	101600	9043536	2050	2050	2050	2050	0
673	20241118	101500	9043536	2050	2040	2050	2040	31
674	20241118	101400	8980161	2045	2045	2045	2045	0
675	20241118	101300	8980161	2045	2045	2045	2045	0
676	20241118	101200	8980161	2045	2045	2045	2045	0
677	20241118	101100	8980161	2045	2045	2045	2045	0
678	20241118	101000	8980161	2045	2045	2045	2045	0
679	20241118	100900	8980161	2045	2045	2045	2045	0
680	20241118	100800	8980161	2045	2045	2045	2045	0
681	20241118	100700	8980161	2045	2045	2045	2045	1
682	20241118	100600	8978116	2030	2030	2030	2030	45
683	20241118	100500	8886766	2030	2030	2030	2030	0
684	20241118	100400	8886766	2030	2030	2030	2030	0
685	20241118	100300	8886766	2030	2030	2030	2030	0
686	20241118	100200	8886766	2030	2030	2030	2030	6
687	20241118	100100	8874586	2030	2030	2030	2030	0
688	20241118	100000	8874586	2030	2020	2030	2020	20
689	20241118	095900	8834176	2025	2025	2025	2025	0
690	20241118	095800	8834176	2025	2025	2025	2025	0
691	20241118	095700	8834176	2025	2015	2025	2015	207
692	20241118	095600	8415651	1993	2010	2010	1993	54
693	20241118	095500	8307145	2010	2010	2010	2010	9
694	20241118	095400	8289055	2015	2015	2015	2015	0
695	20241118	095300	8289055	2015	2020	2020	2015	253
696	20241118	095200	7778010	2020	2020	2020	2020	0
697	20241118	095100	7778010	2020	2020	2020	2020	0
698	20241118	095000	7778010	2020	2030	2030	2020	656
699	20241118	094900	6452330	2030	2050	2050	2030	1641
700	20241118	094800	3117535	2055	2055	2055	2055	0
701	20241118	094700	3117535	2055	2055	2055	2055	30
702	20241118	094600	3055885	2060	2060	2060	2060	0
703	20241118	094500	3055885	2060	2060	2060	2060	0
704	20241118	094400	3055885	2060	2060	2060	2060	0
705	20241118	094300	3055885	2060	2060	2060	2060	0
706	20241118	094200	3055885	2060	2060	2060	2060	0
707	20241118	094100	3055885	2060	2060	2060	2060	0
708	20241118	094000	3055885	2060	2060	2060	2060	0
709	20241118	093900	3055885	2060	2060	2060	2060	0
710	20241118	093800	3055885	2060	2060	2060	2060	0
711	20241118	093700	3055885	2060	2060	2060	2060	0
712	20241118	093600	3055885	2060	2060	2060	2060	0
713	20241118	093500	3055885	2060	2060	2060	2060	0
714	20241118	093400	3055885	2060	2060	2060	2060	0
715	20241118	093300	3055885	2060	2060	2060	2060	20
716	20241118	093200	3014685	2055	2055	2055	2055	0
717	20241118	093100	3014685	2055	2055	2055	2055	0
718	20241118	093000	3014685	2055	2055	2055	2055	0
719	20241118	092900	3014685	2055	2055	2055	2055	0
720	20241118	092800	3014685	2055	2055	2055	2055	0
721	20241118	092700	3014685	2055	2055	2055	2055	0
722	20241118	092600	3014685	2055	2055	2055	2055	0
723	20241118	092500	3014685	2055	2055	2055	2055	0
724	20241118	092400	3014685	2055	2055	2055	2055	1466
725	20241118	092300	2055	2055	2055	2055	2055	0
726	20241118	092200	2055	2055	2055	2055	2055	0
727	20241118	092100	2055	2055	2055	2055	2055	0
728	20241118	092000	2055	2055	2055	2055	2055	0
729	20241118	091900	2055	2055	2055	2055	2055	0
730	20241118	091800	2055	2055	2055	2055	2055	0
731	20241118	091700	2055	2055	2055	2055	2055	0
732	20241118	091600	2055	2055	2055	2055	2055	0
733	20241118	091500	2055	2055	2055	2055	2055	1
734	20241118	091400	0	2045	2045	2045	2045	0
735	20241118	091300	0	2045	2045	2045	2045	0
736	20241118	091200	0	2045	2045	2045	2045	0
737	20241118	091100	0	2045	2045	2045	2045	0
738	20241118	091000	0	2045	2045	2045	2045	0
739	20241118	090900	0	2045	2045	2045	2045	0
740	20241118	090800	0	2045	2045	2045	2045	0
741	20241118	090700	0	2045	2045	2045	2045	0
742	20241118	090600	0	2045	2045	2045	2045	0
743	20241118	090500	0	2045	2045	2045	2045	0
744	20241118	090400	0	2045	2045	2045	2045	0
745	20241118	090300	0	2045	2045	2045	2045	0
746	20241118	090200	0	2045	2045	2045	2045	0
747	20241118	090100	0	2045	2045	2045	2045	0
748	20241118	090000	0	2045	2045	2045	2045	0