KissMeData/448370/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	213000	45700640	2090	2090	2090	2090	10
3	20241118	212900	45700640	2090	2090	2090	2090	0
4	20241118	212800	45700640	2090	2090	2090	2090	0
5	20241118	212700	45700640	2090	2090	2090	2090	0
6	20241118	212600	45700640	2090	2090	2090	2090	0
7	20241118	212500	45700640	2090	2090	2090	2090	0
8	20241118	212400	45700640	2090	2090	2090	2090	0
9	20241118	212300	45700640	2090	2090	2090	2090	0
10	20241118	212200	45700640	2090	2090	2090	2090	0
11	20241118	212100	45700640	2090	2090	2090	2090	0
12	20241118	212000	45700640	2090	2090	2090	2090	0
13	20241118	211900	45700640	2090	2090	2090	2090	0
14	20241118	211800	45700640	2090	2090	2090	2090	0
15	20241118	211700	45700640	2090	2090	2090	2090	0
16	20241118	211600	45700640	2090	2090	2090	2090	0
17	20241118	211500	45700640	2090	2090	2090	2090	0
18	20241118	211400	45700640	2090	2090	2090	2090	0
19	20241118	211300	45700640	2090	2090	2090	2090	0
20	20241118	211200	45700640	2090	2090	2090	2090	0
21	20241118	211100	45700640	2090	2090	2090	2090	0
22	20241118	211000	45700640	2090	2090	2090	2090	0
23	20241118	210900	45700640	2090	2090	2090	2090	0
24	20241118	210800	45700640	2090	2090	2090	2090	0
25	20241118	210700	45700640	2090	2090	2090	2090	0
26	20241118	210600	45700640	2090	2090	2090	2090	0
27	20241118	210500	45700640	2090	2090	2090	2090	0
28	20241118	210400	45700640	2090	2090	2090	2090	0
29	20241118	210300	45700640	2090	2090	2090	2090	0
30	20241118	210200	45700640	2090	2090	2090	2090	0
31	20241118	210100	45700640	2090	2090	2090	2090	0
32	20241118	210000	45700640	2090	2090	2090	2090	10
33	20241118	205900	45700640	2090	2090	2090	2090	0
34	20241118	205800	45700640	2090	2090	2090	2090	0
35	20241118	205700	45700640	2090	2090	2090	2090	0
36	20241118	205600	45700640	2090	2090	2090	2090	0
37	20241118	205500	45700640	2090	2090	2090	2090	0
38	20241118	205400	45700640	2090	2090	2090	2090	0
39	20241118	205300	45700640	2090	2090	2090	2090	0
40	20241118	205200	45700640	2090	2090	2090	2090	0
41	20241118	205100	45700640	2090	2090	2090	2090	0
42	20241118	205000	45700640	2090	2090	2090	2090	0
43	20241118	204900	45700640	2090	2090	2090	2090	0
44	20241118	204800	45700640	2090	2090	2090	2090	0
45	20241118	204700	45700640	2090	2090	2090	2090	0
46	20241118	204600	45700640	2090	2090	2090	2090	0
47	20241118	204500	45700640	2090	2090	2090	2090	0
48	20241118	204400	45700640	2090	2090	2090	2090	0
49	20241118	204300	45700640	2090	2090	2090	2090	0
50	20241118	204200	45700640	2090	2090	2090	2090	0
51	20241118	204100	45700640	2090	2090	2090	2090	0
52	20241118	204000	45700640	2090	2090	2090	2090	0
53	20241118	203900	45700640	2090	2090	2090	2090	0
54	20241118	203800	45700640	2090	2090	2090	2090	0
55	20241118	203700	45700640	2090	2090	2090	2090	0
56	20241118	203600	45700640	2090	2090	2090	2090	0
57	20241118	203500	45700640	2090	2090	2090	2090	0
58	20241118	203400	45700640	2090	2090	2090	2090	0
59	20241118	203300	45700640	2090	2090	2090	2090	0
60	20241118	203200	45700640	2090	2090	2090	2090	0
61	20241118	203100	45700640	2090	2090	2090	2090	0
62	20241118	203000	45700640	2090	2090	2090	2090	10
63	20241118	202900	45700640	2090	2090	2090	2090	0
64	20241118	202800	45700640	2090	2090	2090	2090	0
65	20241118	202700	45700640	2090	2090	2090	2090	0
66	20241118	202600	45700640	2090	2090	2090	2090	0
67	20241118	202500	45700640	2090	2090	2090	2090	0
68	20241118	202400	45700640	2090	2090	2090	2090	0
69	20241118	202300	45700640	2090	2090	2090	2090	0
70	20241118	202200	45700640	2090	2090	2090	2090	0
71	20241118	202100	45700640	2090	2090	2090	2090	0
72	20241118	202000	45700640	2090	2090	2090	2090	0
73	20241118	201900	45700640	2090	2090	2090	2090	0
74	20241118	201800	45700640	2090	2090	2090	2090	0
75	20241118	201700	45700640	2090	2090	2090	2090	0
76	20241118	201600	45700640	2090	2090	2090	2090	0
77	20241118	201500	45700640	2090	2090	2090	2090	0
78	20241118	201400	45700640	2090	2090	2090	2090	0
79	20241118	201300	45700640	2090	2090	2090	2090	0
80	20241118	201200	45700640	2090	2090	2090	2090	0
81	20241118	201100	45700640	2090	2090	2090	2090	0
82	20241118	201000	45700640	2090	2090	2090	2090	0
83	20241118	200900	45700640	2090	2090	2090	2090	0
84	20241118	200800	45700640	2090	2090	2090	2090	0
85	20241118	200700	45700640	2090	2090	2090	2090	0
86	20241118	200600	45700640	2090	2090	2090	2090	0
87	20241118	200500	45700640	2090	2090	2090	2090	0
88	20241118	200400	45700640	2090	2090	2090	2090	0
89	20241118	200300	45700640	2090	2090	2090	2090	0
90	20241118	200200	45700640	2090	2090	2090	2090	0
91	20241118	200100	45700640	2090	2090	2090	2090	0
92	20241118	200000	45700640	2090	2090	2090	2090	10
93	20241118	195900	45700640	2090	2090	2090	2090	0
94	20241118	195800	45700640	2090	2090	2090	2090	0
95	20241118	195700	45700640	2090	2090	2090	2090	0
96	20241118	195600	45700640	2090	2090	2090	2090	0
97	20241118	195500	45700640	2090	2090	2090	2090	0
98	20241118	195400	45700640	2090	2090	2090	2090	0
99	20241118	195300	45700640	2090	2090	2090	2090	0
100	20241118	195200	45700640	2090	2090	2090	2090	0
101	20241118	195100	45700640	2090	2090	2090	2090	0
102	20241118	195000	45700640	2090	2090	2090	2090	0
103	20241118	194900	45700640	2090	2090	2090	2090	0
104	20241118	194800	45700640	2090	2090	2090	2090	0
105	20241118	194700	45700640	2090	2090	2090	2090	0
106	20241118	194600	45700640	2090	2090	2090	2090	0
107	20241118	194500	45700640	2090	2090	2090	2090	0
108	20241118	194400	45700640	2090	2090	2090	2090	0
109	20241118	194300	45700640	2090	2090	2090	2090	0
110	20241118	194200	45700640	2090	2090	2090	2090	0
111	20241118	194100	45700640	2090	2090	2090	2090	0
112	20241118	194000	45700640	2090	2090	2090	2090	0
113	20241118	193900	45700640	2090	2090	2090	2090	0
114	20241118	193800	45700640	2090	2090	2090	2090	0
115	20241118	193700	45700640	2090	2090	2090	2090	0
116	20241118	193600	45700640	2090	2090	2090	2090	0
117	20241118	193500	45700640	2090	2090	2090	2090	0
118	20241118	193400	45700640	2090	2090	2090	2090	0
119	20241118	193300	45700640	2090	2090	2090	2090	0
120	20241118	193200	45700640	2090	2090	2090	2090	0
121	20241118	193100	45700640	2090	2090	2090	2090	0
122	20241118	193000	45700640	2090	2090	2090	2090	10
123	20241118	192900	45700640	2090	2090	2090	2090	0
124	20241118	192800	45700640	2090	2090	2090	2090	0
125	20241118	192700	45700640	2090	2090	2090	2090	0
126	20241118	192600	45700640	2090	2090	2090	2090	0
127	20241118	192500	45700640	2090	2090	2090	2090	0
128	20241118	192400	45700640	2090	2090	2090	2090	0
129	20241118	192300	45700640	2090	2090	2090	2090	0
130	20241118	192200	45700640	2090	2090	2090	2090	0
131	20241118	192100	45700640	2090	2090	2090	2090	0
132	20241118	192000	45700640	2090	2090	2090	2090	0
133	20241118	191900	45700640	2090	2090	2090	2090	0
134	20241118	191800	45700640	2090	2090	2090	2090	0
135	20241118	191700	45700640	2090	2090	2090	2090	0
136	20241118	191600	45700640	2090	2090	2090	2090	0
137	20241118	191500	45700640	2090	2090	2090	2090	0
138	20241118	191400	45700640	2090	2090	2090	2090	0
139	20241118	191300	45700640	2090	2090	2090	2090	0
140	20241118	191200	45700640	2090	2090	2090	2090	0
141	20241118	191100	45700640	2090	2090	2090	2090	0
142	20241118	191000	45700640	2090	2090	2090	2090	0
143	20241118	190900	45700640	2090	2090	2090	2090	0
144	20241118	190800	45700640	2090	2090	2090	2090	0
145	20241118	190700	45700640	2090	2090	2090	2090	0
146	20241118	190600	45700640	2090	2090	2090	2090	0
147	20241118	190500	45700640	2090	2090	2090	2090	0
148	20241118	190400	45700640	2090	2090	2090	2090	0
149	20241118	190300	45700640	2090	2090	2090	2090	0
150	20241118	190200	45700640	2090	2090	2090	2090	0
151	20241118	190100	45700640	2090	2090	2090	2090	0
152	20241118	190000	45700640	2090	2090	2090	2090	10
153	20241118	185900	45700640	2090	2090	2090	2090	0
154	20241118	185800	45700640	2090	2090	2090	2090	0
155	20241118	185700	45700640	2090	2090	2090	2090	0
156	20241118	185600	45700640	2090	2090	2090	2090	0
157	20241118	185500	45700640	2090	2090	2090	2090	0
158	20241118	185400	45700640	2090	2090	2090	2090	0
159	20241118	185300	45700640	2090	2090	2090	2090	0
160	20241118	185200	45700640	2090	2090	2090	2090	0
161	20241118	185100	45700640	2090	2090	2090	2090	0
162	20241118	185000	45700640	2090	2090	2090	2090	0
163	20241118	184900	45700640	2090	2090	2090	2090	0
164	20241118	184800	45700640	2090	2090	2090	2090	0
165	20241118	184700	45700640	2090	2090	2090	2090	0
166	20241118	184600	45700640	2090	2090	2090	2090	0
167	20241118	184500	45700640	2090	2090	2090	2090	0
168	20241118	184400	45700640	2090	2090	2090	2090	0
169	20241118	184300	45700640	2090	2090	2090	2090	0
170	20241118	184200	45700640	2090	2090	2090	2090	0
171	20241118	184100	45700640	2090	2090	2090	2090	0
172	20241118	184000	45700640	2090	2090	2090	2090	0
173	20241118	183900	45700640	2090	2090	2090	2090	0
174	20241118	183800	45700640	2090	2090	2090	2090	0
175	20241118	183700	45700640	2090	2090	2090	2090	0
176	20241118	183600	45700640	2090	2090	2090	2090	0
177	20241118	183500	45700640	2090	2090	2090	2090	0
178	20241118	183400	45700640	2090	2090	2090	2090	0
179	20241118	183300	45700640	2090	2090	2090	2090	0
180	20241118	183200	45700640	2090	2090	2090	2090	0
181	20241118	183100	45700640	2090	2090	2090	2090	0
182	20241118	183000	45700640	2090	2090	2090	2090	10
183	20241118	182900	45700640	2090	2090	2090	2090	0
184	20241118	182800	45700640	2090	2090	2090	2090	0
185	20241118	182700	45700640	2090	2090	2090	2090	0
186	20241118	182600	45700640	2090	2090	2090	2090	0
187	20241118	182500	45700640	2090	2090	2090	2090	0
188	20241118	182400	45700640	2090	2090	2090	2090	0
189	20241118	182300	45700640	2090	2090	2090	2090	0
190	20241118	182200	45700640	2090	2090	2090	2090	0
191	20241118	182100	45700640	2090	2090	2090	2090	0
192	20241118	182000	45700640	2090	2090	2090	2090	0
193	20241118	181900	45700640	2090	2090	2090	2090	0
194	20241118	181800	45700640	2090	2090	2090	2090	0
195	20241118	181700	45700640	2090	2090	2090	2090	0
196	20241118	181600	45700640	2090	2090	2090	2090	0
197	20241118	181500	45700640	2090	2090	2090	2090	0
198	20241118	181400	45700640	2090	2090	2090	2090	0
199	20241118	181300	45700640	2090	2090	2090	2090	0
200	20241118	181200	45700640	2090	2090	2090	2090	0
201	20241118	181100	45700640	2090	2090	2090	2090	0
202	20241118	181000	45700640	2090	2090	2090	2090	0
203	20241118	180900	45700640	2090	2090	2090	2090	0
204	20241118	180800	45700640	2090	2090	2090	2090	0
205	20241118	180700	45700640	2090	2090	2090	2090	0
206	20241118	180600	45700640	2090	2090	2090	2090	0
207	20241118	180500	45700640	2090	2090	2090	2090	0
208	20241118	180400	45700640	2090	2090	2090	2090	0
209	20241118	180300	45700640	2090	2090	2090	2090	0
210	20241118	180200	45700640	2090	2090	2090	2090	0
211	20241118	180100	45700640	2090	2090	2090	2090	0
212	20241118	180000	45700640	2090	2090	2090	2090	10
213	20241118	175900	45700640	2090	2090	2090	2090	0
214	20241118	175800	45700640	2090	2090	2090	2090	0
215	20241118	175700	45700640	2090	2090	2090	2090	0
216	20241118	175600	45700640	2090	2090	2090	2090	0
217	20241118	175500	45700640	2090	2090	2090	2090	0
218	20241118	175400	45700640	2090	2090	2090	2090	0
219	20241118	175300	45700640	2090	2090	2090	2090	0
220	20241118	175200	45700640	2090	2090	2090	2090	0
221	20241118	175100	45700640	2090	2090	2090	2090	0
222	20241118	175000	45700640	2090	2090	2090	2090	0
223	20241118	174900	45700640	2090	2090	2090	2090	0
224	20241118	174800	45700640	2090	2090	2090	2090	0
225	20241118	174700	45700640	2090	2090	2090	2090	0
226	20241118	174600	45700640	2090	2090	2090	2090	0
227	20241118	174500	45700640	2090	2090	2090	2090	0
228	20241118	174400	45700640	2090	2090	2090	2090	0
229	20241118	174300	45700640	2090	2090	2090	2090	0
230	20241118	174200	45700640	2090	2090	2090	2090	0
231	20241118	174100	45700640	2090	2090	2090	2090	0
232	20241118	174000	45700640	2090	2090	2090	2090	0
233	20241118	173900	45700640	2090	2090	2090	2090	0
234	20241118	173800	45700640	2090	2090	2090	2090	0
235	20241118	173700	45700640	2090	2090	2090	2090	0
236	20241118	173600	45700640	2090	2090	2090	2090	0
237	20241118	173500	45700640	2090	2090	2090	2090	0
238	20241118	173400	45700640	2090	2090	2090	2090	0
239	20241118	173300	45700640	2090	2090	2090	2090	0
240	20241118	173200	45700640	2090	2090	2090	2090	0
241	20241118	173100	45700640	2090	2090	2090	2090	0
242	20241118	173000	45700640	2090	2090	2090	2090	10
243	20241118	172900	45700640	2090	2090	2090	2090	0
244	20241118	172800	45700640	2090	2090	2090	2090	0
245	20241118	172700	45700640	2090	2090	2090	2090	0
246	20241118	172600	45700640	2090	2090	2090	2090	0
247	20241118	172500	45700640	2090	2090	2090	2090	0
248	20241118	172400	45700640	2090	2090	2090	2090	0
249	20241118	172300	45700640	2090	2090	2090	2090	0
250	20241118	172200	45700640	2090	2090	2090	2090	0
251	20241118	172100	45700640	2090	2090	2090	2090	0
252	20241118	172000	45700640	2090	2090	2090	2090	0
253	20241118	171900	45700640	2090	2090	2090	2090	0
254	20241118	171800	45700640	2090	2090	2090	2090	0
255	20241118	171700	45700640	2090	2090	2090	2090	0
256	20241118	171600	45700640	2090	2090	2090	2090	0
257	20241118	171500	45700640	2090	2090	2090	2090	0
258	20241118	171400	45700640	2090	2090	2090	2090	0
259	20241118	171300	45700640	2090	2090	2090	2090	0
260	20241118	171200	45700640	2090	2090	2090	2090	0
261	20241118	171100	45700640	2090	2090	2090	2090	0
262	20241118	171000	45700640	2090	2090	2090	2090	0
263	20241118	170900	45700640	2090	2090	2090	2090	0
264	20241118	170800	45700640	2090	2090	2090	2090	0
265	20241118	170700	45700640	2090	2090	2090	2090	0
266	20241118	170600	45700640	2090	2090	2090	2090	0
267	20241118	170500	45700640	2090	2090	2090	2090	0
268	20241118	170400	45700640	2090	2090	2090	2090	0
269	20241118	170300	45700640	2090	2090	2090	2090	0
270	20241118	170200	45700640	2090	2090	2090	2090	0
271	20241118	170100	45700640	2090	2090	2090	2090	0
272	20241118	170000	45700640	2090	2090	2090	2090	10
273	20241118	165900	45700640	2090	2090	2090	2090	0
274	20241118	165800	45700640	2090	2090	2090	2090	0
275	20241118	165700	45700640	2090	2090	2090	2090	0
276	20241118	165600	45700640	2090	2090	2090	2090	0
277	20241118	165500	45700640	2090	2090	2090	2090	0
278	20241118	165400	45700640	2090	2090	2090	2090	0
279	20241118	165300	45700640	2090	2090	2090	2090	0
280	20241118	165200	45700640	2090	2090	2090	2090	0
281	20241118	165100	45700640	2090	2090	2090	2090	0
282	20241118	165000	45700640	2090	2090	2090	2090	0
283	20241118	164900	45700640	2090	2090	2090	2090	0
284	20241118	164800	45700640	2090	2090	2090	2090	0
285	20241118	164700	45700640	2090	2090	2090	2090	0
286	20241118	164600	45700640	2090	2090	2090	2090	0
287	20241118	164500	45700640	2090	2090	2090	2090	0
288	20241118	164400	45700640	2090	2090	2090	2090	0
289	20241118	164300	45700640	2090	2090	2090	2090	0
290	20241118	164200	45700640	2090	2090	2090	2090	0
291	20241118	164100	45700640	2090	2090	2090	2090	0
292	20241118	164000	45700640	2090	2090	2090	2090	0
293	20241118	163900	45700640	2090	2090	2090	2090	0
294	20241118	163800	45700640	2090	2090	2090	2090	0
295	20241118	163700	45700640	2090	2090	2090	2090	0
296	20241118	163600	45700640	2090	2090	2090	2090	0
297	20241118	163500	45700640	2090	2090	2090	2090	0
298	20241118	163400	45700640	2090	2090	2090	2090	0
299	20241118	163300	45700640	2090	2090	2090	2090	0
300	20241118	163200	45700640	2090	2090	2090	2090	0
301	20241118	163100	45700640	2090	2090	2090	2090	0
302	20241118	163000	45700640	2090	2090	2090	2090	10
303	20241118	162900	45700640	2090	2090	2090	2090	0
304	20241118	162800	45700640	2090	2090	2090	2090	0
305	20241118	162700	45700640	2090	2090	2090	2090	0
306	20241118	162600	45700640	2090	2090	2090	2090	0
307	20241118	162500	45700640	2090	2090	2090	2090	0
308	20241118	162400	45700640	2090	2090	2090	2090	0
309	20241118	162300	45700640	2090	2090	2090	2090	0
310	20241118	162200	45700640	2090	2090	2090	2090	0
311	20241118	162100	45700640	2090	2090	2090	2090	0
312	20241118	162000	45700640	2090	2090	2090	2090	0
313	20241118	161900	45700640	2090	2090	2090	2090	0
314	20241118	161800	45700640	2090	2090	2090	2090	0
315	20241118	161700	45700640	2090	2090	2090	2090	0
316	20241118	161600	45700640	2090	2090	2090	2090	0
317	20241118	161500	45700640	2090	2090	2090	2090	0
318	20241118	161400	45700640	2090	2090	2090	2090	0
319	20241118	161300	45700640	2090	2090	2090	2090	0
320	20241118	161200	45700640	2090	2090	2090	2090	0
321	20241118	161100	45700640	2090	2090	2090	2090	0
322	20241118	161000	45700640	2090	2090	2090	2090	0
323	20241118	160900	45700640	2090	2090	2090	2090	0
324	20241118	160800	45700640	2090	2090	2090	2090	0
325	20241118	160700	45700640	2090	2090	2090	2090	0
326	20241118	160600	45700640	2090	2090	2090	2090	0
327	20241118	160500	45700640	2090	2090	2090	2090	0
328	20241118	160400	45700640	2090	2090	2090	2090	0
329	20241118	160300	45700640	2090	2090	2090	2090	0
330	20241118	160200	45700640	2090	2090	2090	2090	0
331	20241118	160100	45700640	2090	2090	2090	2090	0
332	20241118	160000	45700640	2090	2090	2090	2090	10
333	20241118	155900	45700640	2090	2090	2090	2090	0
334	20241118	155800	45700640	2090	2090	2090	2090	0
335	20241118	155700	45700640	2090	2090	2090	2090	0
336	20241118	155600	45700640	2090	2090	2090	2090	0
337	20241118	155500	45700640	2090	2090	2090	2090	0
338	20241118	155400	45700640	2090	2090	2090	2090	0
339	20241118	155300	45700640	2090	2090	2090	2090	0
340	20241118	155200	45700640	2090	2090	2090	2090	0
341	20241118	155100	45700640	2090	2090	2090	2090	0
342	20241118	155000	45700640	2090	2090	2090	2090	0
343	20241118	154900	45700640	2090	2090	2090	2090	0
344	20241118	154800	45700640	2090	2090	2090	2090	0
345	20241118	154700	45700640	2090	2090	2090	2090	0
346	20241118	154600	45700640	2090	2090	2090	2090	0
347	20241118	154500	45700640	2090	2090	2090	2090	0
348	20241118	154400	45700640	2090	2090	2090	2090	0
349	20241118	154300	45700640	2090	2090	2090	2090	0
350	20241118	154200	45700640	2090	2090	2090	2090	0
351	20241118	154100	45700640	2090	2090	2090	2090	0
352	20241118	154000	45700640	2090	2090	2090	2090	0
353	20241118	153900	45700640	2090	2090	2090	2090	0
354	20241118	153800	45700640	2090	2090	2090	2090	0
355	20241118	153700	45700640	2090	2090	2090	2090	0
356	20241118	153600	45700640	2090	2090	2090	2090	0
357	20241118	153500	45700640	2090	2090	2090	2090	0
358	20241118	153400	45700640	2090	2090	2090	2090	0
359	20241118	153300	45700640	2090	2090	2090	2090	0
360	20241118	153200	45700640	2090	2090	2090	2090	0
361	20241118	153100	45700640	2090	2090	2090	2090	0
362	20241118	153000	45700640	2090	2090	2090	2090	20
363	20241118	152900	45679740	2090	2090	2090	2090	0
364	20241118	152800	45679740	2090	2090	2090	2090	0
365	20241118	152700	45679740	2090	2090	2090	2090	0
366	20241118	152600	45679740	2090	2090	2090	2090	0
367	20241118	152500	45679740	2090	2090	2090	2090	0
368	20241118	152400	45679740	2090	2090	2090	2090	0
369	20241118	152300	45679740	2090	2090	2090	2090	0
370	20241118	152200	45679740	2090	2090	2090	2090	0
371	20241118	152100	45679740	2090	2090	2090	2090	0
372	20241118	152000	45679740	2090	2090	2090	2090	0
373	20241118	151900	45679740	2090	2090	2090	2090	0
374	20241118	151800	45679740	2090	2090	2090	2090	5
375	20241118	151700	45669290	2090	2090	2090	2090	2
376	20241118	151600	45665110	2090	2090	2090	2090	4
377	20241118	151500	45656750	2090	2090	2090	2090	4
378	20241118	151400	45648390	2090	2090	2090	2090	6
379	20241118	151300	45635850	2090	2090	2090	2090	1
380	20241118	151200	45633760	2090	2090	2090	2090	11
381	20241118	151100	45610770	2090	2090	2090	2090	1
382	20241118	151000	45608680	2090	2090	2090	2090	4
383	20241118	150900	45600320	2085	2090	2090	2085	5
384	20241118	150800	45589885	2090	2090	2090	2090	3
385	20241118	150700	45583615	2090	2090	2090	2090	6
386	20241118	150600	45571075	2090	2090	2090	2090	5
387	20241118	150500	45560625	2090	2090	2090	2090	8
388	20241118	150400	45543905	2090	2090	2090	2090	1
389	20241118	150300	45541815	2090	2090	2090	2090	4
390	20241118	150200	45533455	2090	2090	2090	2090	2
391	20241118	150100	45529275	2090	2090	2090	2090	3
392	20241118	150000	45523005	2090	2090	2090	2090	10
393	20241118	145900	45502105	2090	2090	2090	2090	1
394	20241118	145800	45500015	2090	2090	2090	2090	8
395	20241118	145700	45483295	2090	2090	2090	2090	1
396	20241118	145600	45481205	2090	2090	2090	2090	4
397	20241118	145500	45472845	2090	2090	2090	2090	2
398	20241118	145400	45468665	2090	2090	2090	2090	7
399	20241118	145300	45454035	2090	2090	2090	2090	6
400	20241118	145200	45441495	2090	2090	2090	2090	1
401	20241118	145100	45439405	2090	2090	2090	2090	8
402	20241118	145000	45422685	2090	2090	2090	2090	1
403	20241118	144900	45420595	2090	2090	2090	2090	4
404	20241118	144800	45412235	2090	2090	2090	2090	8
405	20241118	144700	45395515	2090	2090	2090	2090	2
406	20241118	144600	45391335	2090	2090	2090	2090	6
407	20241118	144500	45378795	2090	2090	2090	2090	1
408	20241118	144400	45376705	2090	2090	2090	2090	8
409	20241118	144300	45359985	2090	2090	2090	2090	1
410	20241118	144200	45357895	2090	2090	2090	2090	8
411	20241118	144100	45341175	2090	2090	2090	2090	3
412	20241118	144000	45334905	2090	2090	2090	2090	2
413	20241118	143900	45330725	2085	2090	2090	2085	9
414	20241118	143800	45311930	2090	2090	2090	2090	3
415	20241118	143700	45305660	2090	2090	2090	2090	6
416	20241118	143600	45293120	2090	2090	2090	2090	5
417	20241118	143500	45282670	2090	2090	2090	2090	4
418	20241118	143400	45274310	2090	2090	2090	2085	5003
419	20241118	143300	34843040	2090	2090	2090	2090	2
420	20241118	143200	34838860	2090	2090	2090	2090	6
421	20241118	143100	34826320	2090	2090	2090	2090	3
422	20241118	143000	34820050	2090	2090	2090	2090	9
423	20241118	142900	34801240	2090	2090	2090	2090	2
424	20241118	142800	34797060	2090	2090	2090	2090	5
425	20241118	142700	34786610	2090	2090	2090	2090	2
426	20241118	142600	34782430	2090	2090	2090	2090	2
427	20241118	142500	34778250	2090	2090	2090	2090	6
428	20241118	142400	34765710	2090	2090	2090	2090	7
429	20241118	142300	34751080	2090	2090	2090	2090	5
430	20241118	142200	34740630	2090	2090	2090	2090	2
431	20241118	142100	34736450	2090	2090	2090	2090	5
432	20241118	142000	34726000	2090	2090	2090	2090	2
433	20241118	141900	34721820	2090	2090	2090	2090	3
434	20241118	141800	34715550	2090	2090	2090	2090	9
435	20241118	141700	34696740	2090	2090	2090	2090	3
436	20241118	141600	34690470	2090	2090	2090	2090	5
437	20241118	141500	34680020	2090	2090	2090	2090	2
438	20241118	141400	34675840	2090	2090	2090	2090	5
439	20241118	141300	34665390	2090	2090	2090	2090	2
440	20241118	141200	34661210	2090	2090	2090	2090	8
441	20241118	141100	34644490	2090	2090	2090	2090	5
442	20241118	141000	34634040	2090	2090	2090	2090	3
443	20241118	140900	34627770	2090	2090	2090	2090	5
444	20241118	140800	34617320	2090	2090	2090	2090	4
445	20241118	140700	34608960	2090	2090	2090	2090	3
446	20241118	140600	34602690	2090	2090	2090	2090	6
447	20241118	140500	34590150	2090	2090	2090	2090	3
448	20241118	140400	34583880	2090	2090	2090	2090	5
449	20241118	140300	34573430	2090	2090	2090	2090	2539
450	20241118	140200	29266920	2090	2090	2090	2090	5
451	20241118	140100	29256470	2090	2090	2090	2090	4
452	20241118	140000	29248110	2090	2090	2090	2090	7
453	20241118	135900	29233480	2090	2090	2090	2090	2
454	20241118	135800	29229300	2090	2090	2090	2090	3
455	20241118	135700	29223030	2090	2090	2090	2090	6
456	20241118	135600	29210490	2090	2090	2090	2090	2
457	20241118	135500	29206310	2090	2090	2090	2090	5
458	20241118	135400	29195860	2090	2090	2090	2090	8
459	20241118	135300	29179140	2090	2090	2090	2090	3
460	20241118	135200	29172870	2090	2090	2090	2090	2
461	20241118	135100	29168690	2090	2090	2090	2090	3
462	20241118	135000	29162420	2090	2090	2090	2090	6
463	20241118	134900	29149880	2090	2090	2090	2090	2
464	20241118	134800	29145700	2090	2090	2090	2090	9
465	20241118	134700	29126890	2090	2090	2090	2090	4
466	20241118	134600	29118530	2090	2090	2090	2090	4
467	20241118	134500	29110170	2090	2090	2090	2090	1
468	20241118	134400	29108080	2090	2090	2090	2090	3
469	20241118	134300	29101810	2090	2090	2090	2090	9
470	20241118	134200	29083000	2090	2090	2090	2090	3
471	20241118	134100	29076730	2090	2090	2090	2090	5
472	20241118	134000	29066280	2090	2090	2090	2090	4
473	20241118	133900	29057920	2090	2090	2090	2090	4
474	20241118	133800	29049560	2090	2090	2090	2090	2
475	20241118	133700	29045380	2090	2090	2090	2090	7
476	20241118	133600	29030750	2090	2090	2090	2090	5
477	20241118	133500	29020300	2090	2090	2090	2090	3
478	20241118	133400	29014030	2090	2090	2090	2090	5
479	20241118	133300	29003580	2090	2090	2090	2090	4
480	20241118	133200	28995220	2090	2090	2090	2090	4
481	20241118	133100	28986860	2090	2090	2090	2090	6
482	20241118	133000	28974320	2090	2090	2090	2090	2
483	20241118	132900	28970140	2090	2090	2090	2090	5
484	20241118	132800	28959690	2090	2090	2090	2090	4
485	20241118	132700	28951330	2090	2090	2090	2090	4
486	20241118	132600	28942970	2090	2090	2090	2090	4
487	20241118	132500	28934610	2090	2090	2090	2090	8
488	20241118	132400	28917890	2090	2090	2090	2090	2
489	20241118	132300	28913710	2090	2090	2090	2090	2
490	20241118	132200	28909530	2090	2090	2090	2090	5
491	20241118	132100	28899080	2090	2090	2090	2090	4
492	20241118	132000	28890720	2090	2090	2090	2090	4
493	20241118	131900	28882360	2090	2090	2090	2090	8
494	20241118	131800	28865640	2090	2090	2090	2090	4
495	20241118	131700	28857280	2090	2090	2090	2090	3
496	20241118	131600	28851010	2090	2090	2090	2090	2
497	20241118	131500	28846830	2090	2090	2090	2090	5
498	20241118	131400	28836380	2090	2090	2090	2090	3
499	20241118	131300	28830110	2090	2090	2090	2090	8
500	20241118	131200	28813390	2090	2090	2090	2090	4
501	20241118	131100	28805030	2090	2090	2090	2090	4
502	20241118	131000	28796670	2090	2090	2090	2090	3
503	20241118	130900	28790400	2090	2090	2090	2090	2
504	20241118	130800	28786220	2090	2090	2090	2090	6
505	20241118	130700	28773680	2090	2090	2090	2090	7
506	20241118	130600	28759050	2090	2090	2090	2090	4
507	20241118	130500	28750690	2090	2090	2090	2090	4
508	20241118	130400	28742330	2090	2090	2090	2090	4
509	20241118	130300	28733970	2090	2090	2090	2090	3
510	20241118	130200	28727700	2090	2090	2090	2090	2
511	20241118	130100	28723520	2090	2090	2090	2090	10
512	20241118	130000	28702620	2090	2090	2090	2090	2
513	20241118	125900	28698440	2090	2085	2090	2085	4547
514	20241118	125800	19217925	2085	2085	2085	2085	5457
515	20241118	125700	7840080	2090	2090	2090	2090	4
516	20241118	125600	7831720	2090	2090	2090	2090	3
517	20241118	125500	7825450	2090	2090	2090	2090	5
518	20241118	125400	7815000	2090	2090	2090	2090	7
519	20241118	125300	7800370	2090	2090	2090	2090	2
520	20241118	125200	7796190	2090	2090	2090	2090	8
521	20241118	125100	7779470	2090	2090	2090	2090	3
522	20241118	125000	7773200	2090	2090	2090	2090	4
523	20241118	124900	7764840	2090	2090	2090	2090	3
524	20241118	124800	7758570	2090	2090	2090	2090	1
525	20241118	124700	7756480	2090	2090	2090	2090	13
526	20241118	124600	7729310	2090	2090	2090	2090	2
527	20241118	124500	7725130	2090	2090	2090	2090	5
528	20241118	124400	7714680	2090	2090	2090	2090	3
529	20241118	124300	7708410	2090	2090	2090	2090	8
530	20241118	124200	7691690	2090	2090	2090	2090	3
531	20241118	124100	7685420	2090	2090	2090	2090	1
532	20241118	124000	7683330	2090	2090	2090	2090	10
533	20241118	123900	7662430	2090	2090	2090	2090	2
534	20241118	123800	7658250	2090	2090	2090	2090	5
535	20241118	123700	7647800	2090	2090	2090	2090	3
536	20241118	123600	7641530	2090	2090	2090	2090	4
537	20241118	123500	7633170	2090	2090	2090	2090	3
538	20241118	123400	7626900	2090	2090	2090	2090	1
539	20241118	123300	7624810	2090	2090	2090	2090	12
540	20241118	123200	7599730	2090	2090	2090	2090	3
541	20241118	123100	7593460	2090	2090	2090	2090	12
542	20241118	123000	7568380	2090	2090	2090	2090	5
543	20241118	122900	7557930	2090	2090	2090	2090	3
544	20241118	122800	7551660	2090	2090	2090	2090	3
545	20241118	122700	7545390	2090	2090	2090	2090	1
546	20241118	122600	7543300	2090	2090	2090	2090	7
547	20241118	122500	7528670	2090	2090	2090	2090	6
548	20241118	122400	7516130	2090	2090	2090	2090	7
549	20241118	122300	7501500	2090	2090	2090	2090	2
550	20241118	122200	7497320	2090	2090	2090	2090	3
551	20241118	122100	7491050	2090	2090	2090	2090	3
552	20241118	122000	7484780	2090	2090	2090	2090	1
553	20241118	121900	7482690	2090	2090	2090	2090	11
554	20241118	121800	7459700	2090	2090	2090	2090	2
555	20241118	121700	7455520	2090	2090	2090	2090	7
556	20241118	121600	7440890	2090	2090	2090	2090	2
557	20241118	121500	7436710	2090	2090	2090	2090	3
558	20241118	121400	7430440	2090	2090	2090	2090	2
559	20241118	121300	7426260	2090	2090	2090	2090	2
560	20241118	121200	7422080	2090	2090	2090	2090	7
561	20241118	121100	7407450	2090	2085	2090	2085	2
562	20241118	121000	7403275	2085	2085	2085	2085	7
563	20241118	120900	7388680	2085	2085	2085	2085	2
564	20241118	120800	7384510	2085	2085	2085	2085	7
565	20241118	120700	7369915	2085	2085	2085	2085	3
566	20241118	120600	7363660	2085	2085	2085	2085	1
567	20241118	120500	7361575	2085	2085	2085	2085	7
568	20241118	120400	7346980	2085	2085	2085	2085	2
569	20241118	120300	7342810	2085	2085	2085	2085	7
570	20241118	120200	7328215	2085	2085	2085	2085	6
571	20241118	120100	7315705	2085	2085	2085	2085	5
572	20241118	120000	7305280	2085	2085	2085	2085	1
573	20241118	115900	7303195	2085	2085	2085	2085	1
574	20241118	115800	7301110	2085	2085	2085	2085	7
575	20241118	115700	7286515	2085	2085	2085	2085	2
576	20241118	115600	7282345	2085	2085	2085	2085	12
577	20241118	115500	7257325	2085	2085	2085	2085	2
578	20241118	115400	7253155	2085	2085	2085	2085	5
579	20241118	115300	7242730	2085	2085	2085	2085	1
580	20241118	115200	7240645	2085	2085	2085	2085	3
581	20241118	115100	7234390	2085	2085	2085	2085	5
582	20241118	115000	7223965	2085	2085	2085	2085	6
583	20241118	114900	7211455	2085	2085	2085	2085	7
584	20241118	114800	7196860	2085	2085	2085	2085	2
585	20241118	114700	7192690	2085	2085	2085	2085	5
586	20241118	114600	7182265	2085	2085	2085	2085	1
587	20241118	114500	7180180	2085	2085	2085	2085	3
588	20241118	114400	7173925	2085	2085	2085	2085	9
589	20241118	114300	7155160	2085	2085	2085	2085	2
590	20241118	114200	7150990	2085	2085	2085	2085	2307
591	20241118	114100	2340895	2085	2085	2085	2085	2
592	20241118	114000	2336725	2085	2085	2085	2085	5
593	20241118	113900	2326300	2085	2085	2085	2085	2
594	20241118	113800	2322130	2085	2085	2085	2085	6
595	20241118	113700	2309620	2085	2085	2085	2085	5
596	20241118	113600	2299195	2085	2085	2085	2085	2
597	20241118	113500	2295025	2085	2085	2085	2085	7
598	20241118	113400	2280430	2085	2085	2085	2085	2
599	20241118	113300	2276260	2085	2085	2085	2080	105
600	20241118	113200	2057835	2085	2085	2085	2085	6
601	20241118	113100	2045325	2085	2085	2085	2085	3
602	20241118	113000	2039070	2085	2085	2085	2085	4
603	20241118	112900	2030730	2085	2085	2085	2085	2
604	20241118	112800	2026560	2085	2085	2085	2085	7
605	20241118	112700	2011965	2085	2085	2085	2085	1
606	20241118	112600	2009880	2085	2085	2085	2085	10
607	20241118	112500	1989030	2080	2080	2080	2080	0
608	20241118	112400	1989030	2080	2080	2080	2080	0
609	20241118	112300	1989030	2080	2080	2080	2080	0
610	20241118	112200	1989030	2080	2080	2080	2080	0
611	20241118	112100	1989030	2080	2080	2080	2080	0
612	20241118	112000	1989030	2080	2080	2080	2080	0
613	20241118	111900	1989030	2080	2080	2080	2080	0
614	20241118	111800	1989030	2080	2080	2080	2080	0
615	20241118	111700	1989030	2080	2080	2080	2080	0
616	20241118	111600	1989030	2080	2080	2080	2080	0
617	20241118	111500	1989030	2080	2080	2080	2080	0
618	20241118	111400	1989030	2080	2080	2080	2080	0
619	20241118	111300	1989030	2080	2080	2080	2080	0
620	20241118	111200	1989030	2080	2080	2080	2080	0
621	20241118	111100	1989030	2080	2080	2080	2080	0
622	20241118	111000	1989030	2080	2080	2080	2080	0
623	20241118	110900	1989030	2080	2080	2080	2080	0
624	20241118	110800	1989030	2080	2080	2080	2080	0
625	20241118	110700	1989030	2080	2080	2080	2080	0
626	20241118	110600	1989030	2080	2080	2080	2080	0
627	20241118	110500	1989030	2080	2080	2080	2080	0
628	20241118	110400	1989030	2080	2080	2080	2080	0
629	20241118	110300	1989030	2080	2080	2080	2080	0
630	20241118	110200	1989030	2080	2080	2080	2080	0
631	20241118	110100	1989030	2080	2080	2080	2080	0
632	20241118	110000	1989030	2080	2080	2080	2080	0
633	20241118	105900	1989030	2080	2080	2080	2080	0
634	20241118	105800	1989030	2080	2080	2080	2080	0
635	20241118	105700	1989030	2080	2080	2080	2080	0
636	20241118	105600	1989030	2080	2080	2080	2080	0
637	20241118	105500	1989030	2080	2080	2080	2080	0
638	20241118	105400	1989030	2080	2080	2080	2080	0
639	20241118	105300	1989030	2080	2080	2080	2080	0
640	20241118	105200	1989030	2080	2080	2080	2080	0
641	20241118	105100	1989030	2080	2080	2080	2080	0
642	20241118	105000	1989030	2080	2080	2080	2080	0
643	20241118	104900	1989030	2080	2080	2080	2080	0
644	20241118	104800	1989030	2080	2080	2080	2080	0
645	20241118	104700	1989030	2080	2080	2080	2080	0
646	20241118	104600	1989030	2080	2080	2080	2080	0
647	20241118	104500	1989030	2080	2080	2080	2080	0
648	20241118	104400	1989030	2080	2080	2080	2080	0
649	20241118	104300	1989030	2080	2080	2080	2080	0
650	20241118	104200	1989030	2080	2080	2080	2080	0
651	20241118	104100	1989030	2080	2080	2080	2080	0
652	20241118	104000	1989030	2080	2080	2080	2080	0
653	20241118	103900	1989030	2080	2080	2080	2080	0
654	20241118	103800	1989030	2080	2080	2080	2080	0
655	20241118	103700	1989030	2080	2080	2080	2080	0
656	20241118	103600	1989030	2080	2080	2080	2080	0
657	20241118	103500	1989030	2080	2080	2080	2080	0
658	20241118	103400	1989030	2080	2080	2080	2080	0
659	20241118	103300	1989030	2080	2080	2080	2080	0
660	20241118	103200	1989030	2080	2080	2080	2080	0
661	20241118	103100	1989030	2080	2080	2080	2080	0
662	20241118	103000	1989030	2080	2080	2080	2080	0
663	20241118	102900	1989030	2080	2080	2080	2080	0
664	20241118	102800	1989030	2080	2080	2080	2080	0
665	20241118	102700	1989030	2080	2080	2080	2080	0
666	20241118	102600	1989030	2080	2080	2080	2080	411
667	20241118	102500	1134150	2080	2080	2080	2080	0
668	20241118	102400	1134150	2080	2080	2080	2080	0
669	20241118	102300	1134150	2080	2080	2080	2080	0
670	20241118	102200	1134150	2080	2080	2080	2080	40
671	20241118	102100	1050950	2080	2080	2080	2080	0
672	20241118	102000	1050950	2080	2080	2080	2080	0
673	20241118	101900	1050950	2080	2080	2080	2080	200
674	20241118	101800	634950	2075	2075	2075	2075	200
675	20241118	101700	219950	2075	2075	2075	2075	0
676	20241118	101600	219950	2075	2075	2075	2075	1
677	20241118	101500	217875	2075	2075	2075	2075	0
678	20241118	101400	217875	2075	2075	2075	2075	0
679	20241118	101300	217875	2075	2075	2075	2075	0
680	20241118	101200	217875	2075	2075	2075	2075	0
681	20241118	101100	217875	2075	2075	2075	2075	0
682	20241118	101000	217875	2075	2075	2075	2075	0
683	20241118	100900	217875	2075	2075	2075	2075	0
684	20241118	100800	217875	2075	2075	2075	2075	0
685	20241118	100700	217875	2075	2075	2075	2075	0
686	20241118	100600	217875	2075	2075	2075	2075	0
687	20241118	100500	217875	2075	2075	2075	2075	0
688	20241118	100400	217875	2075	2075	2075	2075	0
689	20241118	100300	217875	2075	2075	2075	2075	0
690	20241118	100200	217875	2075	2075	2075	2075	0
691	20241118	100100	217875	2075	2075	2075	2075	0
692	20241118	100000	217875	2075	2075	2075	2075	0
693	20241118	095900	217875	2075	2075	2075	2075	0
694	20241118	095800	217875	2075	2075	2075	2075	0
695	20241118	095700	217875	2075	2075	2075	2075	0
696	20241118	095600	217875	2075	2075	2075	2075	0
697	20241118	095500	217875	2075	2070	2075	2070	100
698	20241118	095400	10385	2075	2075	2075	2075	0
699	20241118	095300	10385	2075	2075	2075	2075	0
700	20241118	095200	10385	2075	2075	2075	2075	0
701	20241118	095100	10385	2075	2075	2075	2075	0
702	20241118	095000	10385	2075	2075	2075	2075	0
703	20241118	094900	10385	2075	2075	2075	2075	0
704	20241118	094800	10385	2075	2075	2075	2075	4
705	20241118	094700	2085	2085	2085	2085	2085	1
706	20241118	094600	0	2115	2115	2115	2115	0
707	20241118	094500	0	2115	2115	2115	2115	0
708	20241118	094400	0	2115	2115	2115	2115	0
709	20241118	094300	0	2115	2115	2115	2115	0
710	20241118	094200	0	2115	2115	2115	2115	0
711	20241118	094100	0	2115	2115	2115	2115	0
712	20241118	094000	0	2115	2115	2115	2115	0
713	20241118	093900	0	2115	2115	2115	2115	0
714	20241118	093800	0	2115	2115	2115	2115	0
715	20241118	093700	0	2115	2115	2115	2115	0
716	20241118	093600	0	2115	2115	2115	2115	0
717	20241118	093500	0	2115	2115	2115	2115	0
718	20241118	093400	0	2115	2115	2115	2115	0
719	20241118	093300	0	2115	2115	2115	2115	0
720	20241118	093200	0	2115	2115	2115	2115	0
721	20241118	093100	0	2115	2115	2115	2115	0
722	20241118	093000	0	2115	2115	2115	2115	0
723	20241118	092900	0	2115	2115	2115	2115	0
724	20241118	092800	0	2115	2115	2115	2115	0
725	20241118	092700	0	2115	2115	2115	2115	0
726	20241118	092600	0	2115	2115	2115	2115	0
727	20241118	092500	0	2115	2115	2115	2115	0
728	20241118	092400	0	2115	2115	2115	2115	0
729	20241118	092300	0	2115	2115	2115	2115	0
730	20241118	092200	0	2115	2115	2115	2115	0
731	20241118	092100	0	2115	2115	2115	2115	0
732	20241118	092000	0	2115	2115	2115	2115	0
733	20241118	091900	0	2115	2115	2115	2115	0
734	20241118	091800	0	2115	2115	2115	2115	0
735	20241118	091700	0	2115	2115	2115	2115	0
736	20241118	091600	0	2115	2115	2115	2115	0
737	20241118	091500	0	2115	2115	2115	2115	0
738	20241118	091400	0	2115	2115	2115	2115	0
739	20241118	091300	0	2115	2115	2115	2115	0
740	20241118	091200	0	2115	2115	2115	2115	0
741	20241118	091100	0	2115	2115	2115	2115	0
742	20241118	091000	0	2115	2115	2115	2115	0
743	20241118	090900	0	2115	2115	2115	2115	0
744	20241118	090800	0	2115	2115	2115	2115	0
745	20241118	090700	0	2115	2115	2115	2115	0
746	20241118	090600	0	2115	2115	2115	2115	0
747	20241118	090500	0	2115	2115	2115	2115	0
748	20241118	090400	0	2115	2115	2115	2115	0
749	20241118	090300	0	2115	2115	2115	2115	0
750	20241118	090200	0	2115	2115	2115	2115	0
751	20241118	090100	0	2115	2115	2115	2115	0
752	20241118	090000	0	2115	2115	2115	2115	0