KissMeData/197140/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202900	27558220	2475	2475	2475	2475	1087
3	20241118	202800	27558220	2475	2475	2475	2475	0
4	20241118	202700	27558220	2475	2475	2475	2475	0
5	20241118	202600	27558220	2475	2475	2475	2475	0
6	20241118	202500	27558220	2475	2475	2475	2475	0
7	20241118	202400	27558220	2475	2475	2475	2475	0
8	20241118	202300	27558220	2475	2475	2475	2475	0
9	20241118	202200	27558220	2475	2475	2475	2475	0
10	20241118	202100	27558220	2475	2475	2475	2475	0
11	20241118	202000	27558220	2475	2475	2475	2475	0
12	20241118	201900	27558220	2475	2475	2475	2475	0
13	20241118	201800	27558220	2475	2475	2475	2475	0
14	20241118	201700	27558220	2475	2475	2475	2475	0
15	20241118	201600	27558220	2475	2475	2475	2475	0
16	20241118	201500	27558220	2475	2475	2475	2475	0
17	20241118	201400	27558220	2475	2475	2475	2475	0
18	20241118	201300	27558220	2475	2475	2475	2475	0
19	20241118	201200	27558220	2475	2475	2475	2475	0
20	20241118	201100	27558220	2475	2475	2475	2475	0
21	20241118	201000	27558220	2475	2475	2475	2475	0
22	20241118	200900	27558220	2475	2475	2475	2475	0
23	20241118	200800	27558220	2475	2475	2475	2475	0
24	20241118	200700	27558220	2475	2475	2475	2475	0
25	20241118	200600	27558220	2475	2475	2475	2475	0
26	20241118	200500	27558220	2475	2475	2475	2475	0
27	20241118	200400	27558220	2475	2475	2475	2475	0
28	20241118	200300	27558220	2475	2475	2475	2475	0
29	20241118	200200	27558220	2475	2475	2475	2475	0
30	20241118	200100	27558220	2475	2475	2475	2475	0
31	20241118	200000	27558220	2475	2475	2475	2475	0
32	20241118	195900	27558220	2475	2475	2475	2475	1087
33	20241118	195800	27558220	2475	2475	2475	2475	0
34	20241118	195700	27558220	2475	2475	2475	2475	0
35	20241118	195600	27558220	2475	2475	2475	2475	0
36	20241118	195500	27558220	2475	2475	2475	2475	0
37	20241118	195400	27558220	2475	2475	2475	2475	0
38	20241118	195300	27558220	2475	2475	2475	2475	0
39	20241118	195200	27558220	2475	2475	2475	2475	0
40	20241118	195100	27558220	2475	2475	2475	2475	0
41	20241118	195000	27558220	2475	2475	2475	2475	0
42	20241118	194900	27558220	2475	2475	2475	2475	0
43	20241118	194800	27558220	2475	2475	2475	2475	0
44	20241118	194700	27558220	2475	2475	2475	2475	0
45	20241118	194600	27558220	2475	2475	2475	2475	0
46	20241118	194500	27558220	2475	2475	2475	2475	0
47	20241118	194400	27558220	2475	2475	2475	2475	0
48	20241118	194300	27558220	2475	2475	2475	2475	0
49	20241118	194200	27558220	2475	2475	2475	2475	0
50	20241118	194100	27558220	2475	2475	2475	2475	0
51	20241118	194000	27558220	2475	2475	2475	2475	0
52	20241118	193900	27558220	2475	2475	2475	2475	0
53	20241118	193800	27558220	2475	2475	2475	2475	0
54	20241118	193700	27558220	2475	2475	2475	2475	0
55	20241118	193600	27558220	2475	2475	2475	2475	0
56	20241118	193500	27558220	2475	2475	2475	2475	0
57	20241118	193400	27558220	2475	2475	2475	2475	0
58	20241118	193300	27558220	2475	2475	2475	2475	0
59	20241118	193200	27558220	2475	2475	2475	2475	0
60	20241118	193100	27558220	2475	2475	2475	2475	0
61	20241118	193000	27558220	2475	2475	2475	2475	0
62	20241118	192900	27558220	2475	2475	2475	2475	1087
63	20241118	192800	27558220	2475	2475	2475	2475	0
64	20241118	192700	27558220	2475	2475	2475	2475	0
65	20241118	192600	27558220	2475	2475	2475	2475	0
66	20241118	192500	27558220	2475	2475	2475	2475	0
67	20241118	192400	27558220	2475	2475	2475	2475	0
68	20241118	192300	27558220	2475	2475	2475	2475	0
69	20241118	192200	27558220	2475	2475	2475	2475	0
70	20241118	192100	27558220	2475	2475	2475	2475	0
71	20241118	192000	27558220	2475	2475	2475	2475	0
72	20241118	191900	27558220	2475	2475	2475	2475	0
73	20241118	191800	27558220	2475	2475	2475	2475	0
74	20241118	191700	27558220	2475	2475	2475	2475	0
75	20241118	191600	27558220	2475	2475	2475	2475	0
76	20241118	191500	27558220	2475	2475	2475	2475	0
77	20241118	191400	27558220	2475	2475	2475	2475	0
78	20241118	191300	27558220	2475	2475	2475	2475	0
79	20241118	191200	27558220	2475	2475	2475	2475	0
80	20241118	191100	27558220	2475	2475	2475	2475	0
81	20241118	191000	27558220	2475	2475	2475	2475	0
82	20241118	190900	27558220	2475	2475	2475	2475	0
83	20241118	190800	27558220	2475	2475	2475	2475	0
84	20241118	190700	27558220	2475	2475	2475	2475	0
85	20241118	190600	27558220	2475	2475	2475	2475	0
86	20241118	190500	27558220	2475	2475	2475	2475	0
87	20241118	190400	27558220	2475	2475	2475	2475	0
88	20241118	190300	27558220	2475	2475	2475	2475	0
89	20241118	190200	27558220	2475	2475	2475	2475	0
90	20241118	190100	27558220	2475	2475	2475	2475	0
91	20241118	190000	27558220	2475	2475	2475	2475	0
92	20241118	185900	27558220	2475	2475	2475	2475	1087
93	20241118	185800	27558220	2475	2475	2475	2475	0
94	20241118	185700	27558220	2475	2475	2475	2475	0
95	20241118	185600	27558220	2475	2475	2475	2475	0
96	20241118	185500	27558220	2475	2475	2475	2475	0
97	20241118	185400	27558220	2475	2475	2475	2475	0
98	20241118	185300	27558220	2475	2475	2475	2475	0
99	20241118	185200	27558220	2475	2475	2475	2475	0
100	20241118	185100	27558220	2475	2475	2475	2475	0
101	20241118	185000	27558220	2475	2475	2475	2475	0
102	20241118	184900	27558220	2475	2475	2475	2475	0
103	20241118	184800	27558220	2475	2475	2475	2475	0
104	20241118	184700	27558220	2475	2475	2475	2475	0
105	20241118	184600	27558220	2475	2475	2475	2475	0
106	20241118	184500	27558220	2475	2475	2475	2475	0
107	20241118	184400	27558220	2475	2475	2475	2475	0
108	20241118	184300	27558220	2475	2475	2475	2475	0
109	20241118	184200	27558220	2475	2475	2475	2475	0
110	20241118	184100	27558220	2475	2475	2475	2475	0
111	20241118	184000	27558220	2475	2475	2475	2475	0
112	20241118	183900	27558220	2475	2475	2475	2475	0
113	20241118	183800	27558220	2475	2475	2475	2475	0
114	20241118	183700	27558220	2475	2475	2475	2475	0
115	20241118	183600	27558220	2475	2475	2475	2475	0
116	20241118	183500	27558220	2475	2475	2475	2475	0
117	20241118	183400	27558220	2475	2475	2475	2475	0
118	20241118	183300	27558220	2475	2475	2475	2475	0
119	20241118	183200	27558220	2475	2475	2475	2475	0
120	20241118	183100	27558220	2475	2475	2475	2475	0
121	20241118	183000	27558220	2475	2475	2475	2475	0
122	20241118	182900	27558220	2475	2475	2475	2475	1087
123	20241118	182800	27558220	2475	2475	2475	2475	0
124	20241118	182700	27558220	2475	2475	2475	2475	0
125	20241118	182600	27558220	2475	2475	2475	2475	0
126	20241118	182500	27558220	2475	2475	2475	2475	0
127	20241118	182400	27558220	2475	2475	2475	2475	0
128	20241118	182300	27558220	2475	2475	2475	2475	0
129	20241118	182200	27558220	2475	2475	2475	2475	0
130	20241118	182100	27558220	2475	2475	2475	2475	0
131	20241118	182000	27558220	2475	2475	2475	2475	0
132	20241118	181900	27558220	2475	2475	2475	2475	0
133	20241118	181800	27558220	2475	2475	2475	2475	0
134	20241118	181700	27558220	2475	2475	2475	2475	0
135	20241118	181600	27558220	2475	2475	2475	2475	0
136	20241118	181500	27558220	2475	2475	2475	2475	0
137	20241118	181400	27558220	2475	2475	2475	2475	0
138	20241118	181300	27558220	2475	2475	2475	2475	0
139	20241118	181200	27558220	2475	2475	2475	2475	0
140	20241118	181100	27558220	2475	2475	2475	2475	0
141	20241118	181000	27558220	2475	2475	2475	2475	0
142	20241118	180900	27558220	2475	2475	2475	2475	0
143	20241118	180800	27558220	2475	2475	2475	2475	0
144	20241118	180700	27558220	2475	2475	2475	2475	0
145	20241118	180600	27558220	2475	2475	2475	2475	0
146	20241118	180500	27558220	2475	2475	2475	2475	0
147	20241118	180400	27558220	2475	2475	2475	2475	0
148	20241118	180300	27558220	2475	2475	2475	2475	0
149	20241118	180200	27558220	2475	2475	2475	2475	0
150	20241118	180100	27558220	2475	2475	2475	2475	0
151	20241118	180000	27558220	2475	2475	2475	2475	0
152	20241118	175900	27558220	2475	2475	2475	2475	1087
153	20241118	175800	27558220	2475	2475	2475	2475	0
154	20241118	175700	27558220	2475	2475	2475	2475	0
155	20241118	175600	27558220	2475	2475	2475	2475	0
156	20241118	175500	27558220	2475	2475	2475	2475	0
157	20241118	175400	27558220	2475	2475	2475	2475	0
158	20241118	175300	27558220	2475	2475	2475	2475	0
159	20241118	175200	27558220	2475	2475	2475	2475	0
160	20241118	175100	27558220	2475	2475	2475	2475	0
161	20241118	175000	27558220	2475	2475	2475	2475	0
162	20241118	174900	27558220	2475	2475	2475	2475	0
163	20241118	174800	27558220	2475	2475	2475	2475	0
164	20241118	174700	27558220	2475	2475	2475	2475	0
165	20241118	174600	27558220	2475	2475	2475	2475	0
166	20241118	174500	27558220	2475	2475	2475	2475	0
167	20241118	174400	27558220	2475	2475	2475	2475	0
168	20241118	174300	27558220	2475	2475	2475	2475	0
169	20241118	174200	27558220	2475	2475	2475	2475	0
170	20241118	174100	27558220	2475	2475	2475	2475	0
171	20241118	174000	27558220	2475	2475	2475	2475	0
172	20241118	173900	27558220	2475	2475	2475	2475	0
173	20241118	173800	27558220	2475	2475	2475	2475	0
174	20241118	173700	27558220	2475	2475	2475	2475	0
175	20241118	173600	27558220	2475	2475	2475	2475	0
176	20241118	173500	27558220	2475	2475	2475	2475	0
177	20241118	173400	27558220	2475	2475	2475	2475	0
178	20241118	173300	27558220	2475	2475	2475	2475	0
179	20241118	173200	27558220	2475	2475	2475	2475	0
180	20241118	173100	27558220	2475	2475	2475	2475	0
181	20241118	173000	27558220	2475	2475	2475	2475	0
182	20241118	172900	27558220	2475	2475	2475	2475	1087
183	20241118	172800	27558220	2475	2475	2475	2475	0
184	20241118	172700	27558220	2475	2475	2475	2475	0
185	20241118	172600	27558220	2475	2475	2475	2475	0
186	20241118	172500	27558220	2475	2475	2475	2475	0
187	20241118	172400	27558220	2475	2475	2475	2475	0
188	20241118	172300	27558220	2475	2475	2475	2475	0
189	20241118	172200	27558220	2475	2475	2475	2475	0
190	20241118	172100	27558220	2475	2475	2475	2475	0
191	20241118	172000	27558220	2475	2475	2475	2475	0
192	20241118	171900	27558220	2475	2475	2475	2475	0
193	20241118	171800	27558220	2475	2475	2475	2475	0
194	20241118	171700	27558220	2475	2475	2475	2475	0
195	20241118	171600	27558220	2475	2475	2475	2475	0
196	20241118	171500	27558220	2475	2475	2475	2475	0
197	20241118	171400	27558220	2475	2475	2475	2475	0
198	20241118	171300	27558220	2475	2475	2475	2475	0
199	20241118	171200	27558220	2475	2475	2475	2475	0
200	20241118	171100	27558220	2475	2475	2475	2475	0
201	20241118	171000	27558220	2475	2475	2475	2475	0
202	20241118	170900	27558220	2475	2475	2475	2475	0
203	20241118	170800	27558220	2475	2475	2475	2475	0
204	20241118	170700	27558220	2475	2475	2475	2475	0
205	20241118	170600	27558220	2475	2475	2475	2475	0
206	20241118	170500	27558220	2475	2475	2475	2475	0
207	20241118	170400	27558220	2475	2475	2475	2475	0
208	20241118	170300	27558220	2475	2475	2475	2475	0
209	20241118	170200	27558220	2475	2475	2475	2475	0
210	20241118	170100	27558220	2475	2475	2475	2475	0
211	20241118	170000	27558220	2475	2475	2475	2475	0
212	20241118	165900	27558220	2475	2475	2475	2475	1087
213	20241118	165800	27558220	2475	2475	2475	2475	0
214	20241118	165700	27558220	2475	2475	2475	2475	0
215	20241118	165600	27558220	2475	2475	2475	2475	0
216	20241118	165500	27558220	2475	2475	2475	2475	0
217	20241118	165400	27558220	2475	2475	2475	2475	0
218	20241118	165300	27558220	2475	2475	2475	2475	0
219	20241118	165200	27558220	2475	2475	2475	2475	0
220	20241118	165100	27558220	2475	2475	2475	2475	0
221	20241118	165000	27558220	2475	2475	2475	2475	0
222	20241118	164900	27558220	2475	2475	2475	2475	0
223	20241118	164800	27558220	2475	2475	2475	2475	0
224	20241118	164700	27558220	2475	2475	2475	2475	0
225	20241118	164600	27558220	2475	2475	2475	2475	0
226	20241118	164500	27558220	2475	2475	2475	2475	0
227	20241118	164400	27558220	2475	2475	2475	2475	0
228	20241118	164300	27558220	2475	2475	2475	2475	0
229	20241118	164200	27558220	2475	2475	2475	2475	0
230	20241118	164100	27558220	2475	2475	2475	2475	0
231	20241118	164000	27558220	2475	2475	2475	2475	0
232	20241118	163900	27558220	2475	2475	2475	2475	0
233	20241118	163800	27558220	2475	2475	2475	2475	0
234	20241118	163700	27558220	2475	2475	2475	2475	0
235	20241118	163600	27558220	2475	2475	2475	2475	0
236	20241118	163500	27558220	2475	2475	2475	2475	0
237	20241118	163400	27558220	2475	2475	2475	2475	0
238	20241118	163300	27558220	2475	2475	2475	2475	0
239	20241118	163200	27558220	2475	2475	2475	2475	0
240	20241118	163100	27558220	2475	2475	2475	2475	0
241	20241118	163000	27558220	2475	2475	2475	2475	0
242	20241118	162900	27558220	2475	2475	2475	2475	1087
243	20241118	162800	27558220	2475	2475	2475	2475	0
244	20241118	162700	27558220	2475	2475	2475	2475	0
245	20241118	162600	27558220	2475	2475	2475	2475	0
246	20241118	162500	27558220	2475	2475	2475	2475	0
247	20241118	162400	27558220	2475	2475	2475	2475	0
248	20241118	162300	27558220	2475	2475	2475	2475	0
249	20241118	162200	27558220	2475	2475	2475	2475	0
250	20241118	162100	27558220	2475	2475	2475	2475	0
251	20241118	162000	27558220	2475	2475	2475	2475	0
252	20241118	161900	27558220	2475	2475	2475	2475	0
253	20241118	161800	27558220	2475	2475	2475	2475	0
254	20241118	161700	27558220	2475	2475	2475	2475	0
255	20241118	161600	27558220	2475	2475	2475	2475	0
256	20241118	161500	27558220	2475	2475	2475	2475	0
257	20241118	161400	27558220	2475	2475	2475	2475	0
258	20241118	161300	27558220	2475	2475	2475	2475	0
259	20241118	161200	27558220	2475	2475	2475	2475	0
260	20241118	161100	27558220	2475	2475	2475	2475	0
261	20241118	161000	27558220	2475	2475	2475	2475	0
262	20241118	160900	27558220	2475	2475	2475	2475	0
263	20241118	160800	27558220	2475	2475	2475	2475	0
264	20241118	160700	27558220	2475	2475	2475	2475	0
265	20241118	160600	27558220	2475	2475	2475	2475	0
266	20241118	160500	27558220	2475	2475	2475	2475	0
267	20241118	160400	27558220	2475	2475	2475	2475	0
268	20241118	160300	27558220	2475	2475	2475	2475	0
269	20241118	160200	27558220	2475	2475	2475	2475	0
270	20241118	160100	27558220	2475	2475	2475	2475	0
271	20241118	160000	27558220	2475	2475	2475	2475	0
272	20241118	155900	27558220	2475	2475	2475	2475	1087
273	20241118	155800	27558220	2475	2475	2475	2475	0
274	20241118	155700	27558220	2475	2475	2475	2475	0
275	20241118	155600	27558220	2475	2475	2475	2475	0
276	20241118	155500	27558220	2475	2475	2475	2475	0
277	20241118	155400	27558220	2475	2475	2475	2475	0
278	20241118	155300	27558220	2475	2475	2475	2475	0
279	20241118	155200	27558220	2475	2475	2475	2475	0
280	20241118	155100	27558220	2475	2475	2475	2475	0
281	20241118	155000	27558220	2475	2475	2475	2475	0
282	20241118	154900	27558220	2475	2475	2475	2475	0
283	20241118	154800	27558220	2475	2475	2475	2475	0
284	20241118	154700	27558220	2475	2475	2475	2475	0
285	20241118	154600	27558220	2475	2475	2475	2475	0
286	20241118	154500	27558220	2475	2475	2475	2475	0
287	20241118	154400	27558220	2475	2475	2475	2475	0
288	20241118	154300	27558220	2475	2475	2475	2475	0
289	20241118	154200	27558220	2475	2475	2475	2475	0
290	20241118	154100	27558220	2475	2475	2475	2475	0
291	20241118	154000	27558220	2475	2475	2475	2475	0
292	20241118	153900	27558220	2475	2475	2475	2475	0
293	20241118	153800	27558220	2475	2475	2475	2475	0
294	20241118	153700	27558220	2475	2475	2475	2475	0
295	20241118	153600	27558220	2475	2475	2475	2475	0
296	20241118	153500	27558220	2475	2475	2475	2475	0
297	20241118	153400	27558220	2475	2475	2475	2475	0
298	20241118	153300	27558220	2475	2475	2475	2475	0
299	20241118	153200	27558220	2475	2475	2475	2475	0
300	20241118	153100	27558220	2475	2475	2475	2475	0
301	20241118	153000	27558220	2475	2475	2475	2475	1087
302	20241118	152900	24867895	2480	2480	2480	2480	0
303	20241118	152800	24867895	2480	2480	2480	2480	0
304	20241118	152700	24867895	2480	2480	2480	2480	0
305	20241118	152600	24867895	2480	2480	2480	2480	0
306	20241118	152500	24867895	2480	2480	2480	2480	0
307	20241118	152400	24867895	2480	2480	2480	2480	0
308	20241118	152300	24867895	2480	2480	2480	2480	0
309	20241118	152200	24867895	2480	2480	2480	2480	0
310	20241118	152100	24867895	2480	2480	2480	2480	0
311	20241118	152000	24867895	2480	2480	2480	2480	0
312	20241118	151900	24867895	2480	2425	2480	2425	1706
313	20241118	151800	20675230	2425	2400	2425	2400	2008
314	20241118	151700	15847645	2400	2400	2400	2400	0
315	20241118	151600	15847645	2400	2400	2400	2390	163
316	20241118	151500	15457615	2400	2370	2400	2370	554
317	20241118	151400	14136970	2370	2375	2375	2370	15
318	20241118	151300	14101370	2385	2385	2385	2385	0
319	20241118	151200	14101370	2385	2385	2385	2385	0
320	20241118	151100	14101370	2385	2385	2385	2385	0
321	20241118	151000	14101370	2385	2385	2385	2385	0
322	20241118	150900	14101370	2385	2385	2385	2385	0
323	20241118	150800	14101370	2385	2385	2385	2385	0
324	20241118	150700	14101370	2385	2385	2385	2385	0
325	20241118	150600	14101370	2385	2385	2385	2385	0
326	20241118	150500	14101370	2385	2385	2385	2385	0
327	20241118	150400	14101370	2385	2385	2385	2385	0
328	20241118	150300	14101370	2385	2385	2385	2385	0
329	20241118	150200	14101370	2385	2385	2385	2385	0
330	20241118	150100	14101370	2385	2385	2385	2385	0
331	20241118	150000	14101370	2385	2385	2385	2385	0
332	20241118	145900	14101370	2385	2385	2385	2385	1
333	20241118	145800	14098985	2385	2385	2385	2385	0
334	20241118	145700	14098985	2385	2385	2385	2385	0
335	20241118	145600	14098985	2385	2385	2385	2385	0
336	20241118	145500	14098985	2385	2385	2385	2385	0
337	20241118	145400	14098985	2385	2385	2385	2385	0
338	20241118	145300	14098985	2385	2385	2385	2385	0
339	20241118	145200	14098985	2385	2385	2385	2385	0
340	20241118	145100	14098985	2385	2385	2385	2385	0
341	20241118	145000	14098985	2385	2385	2385	2385	0
342	20241118	144900	14098985	2385	2385	2385	2385	0
343	20241118	144800	14098985	2385	2385	2385	2385	0
344	20241118	144700	14098985	2385	2385	2385	2385	0
345	20241118	144600	14098985	2385	2385	2385	2385	0
346	20241118	144500	14098985	2385	2385	2385	2385	0
347	20241118	144400	14098985	2385	2385	2385	2385	0
348	20241118	144300	14098985	2385	2385	2385	2385	0
349	20241118	144200	14098985	2385	2385	2385	2385	0
350	20241118	144100	14098985	2385	2385	2385	2385	0
351	20241118	144000	14098985	2385	2385	2385	2385	0
352	20241118	143900	14098985	2385	2385	2385	2385	0
353	20241118	143800	14098985	2385	2385	2385	2385	0
354	20241118	143700	14098985	2385	2385	2385	2385	0
355	20241118	143600	14098985	2385	2385	2385	2385	0
356	20241118	143500	14098985	2385	2385	2385	2385	483
357	20241118	143400	12947030	2385	2385	2385	2385	0
358	20241118	143300	12947030	2385	2385	2385	2385	0
359	20241118	143200	12947030	2385	2385	2385	2385	0
360	20241118	143100	12947030	2385	2385	2385	2385	0
361	20241118	143000	12947030	2385	2385	2385	2385	0
362	20241118	142900	12947030	2385	2385	2385	2385	0
363	20241118	142800	12947030	2385	2385	2385	2385	0
364	20241118	142700	12947030	2385	2385	2385	2385	70
365	20241118	142600	12780080	2385	2385	2385	2385	0
366	20241118	142500	12780080	2385	2385	2385	2385	0
367	20241118	142400	12780080	2385	2385	2385	2385	0
368	20241118	142300	12780080	2385	2385	2385	2385	0
369	20241118	142200	12780080	2385	2385	2385	2385	0
370	20241118	142100	12780080	2385	2385	2385	2385	20
371	20241118	142000	12732380	2385	2385	2385	2385	0
372	20241118	141900	12732380	2385	2385	2385	2385	2
373	20241118	141800	12727610	2385	2385	2385	2385	2
374	20241118	141700	12722840	2385	2385	2385	2385	0
375	20241118	141600	12722840	2385	2385	2385	2385	0
376	20241118	141500	12722840	2385	2385	2385	2385	0
377	20241118	141400	12722840	2385	2385	2385	2385	0
378	20241118	141300	12722840	2385	2385	2385	2385	0
379	20241118	141200	12722840	2385	2385	2385	2385	2
380	20241118	141100	12718070	2385	2385	2385	2385	0
381	20241118	141000	12718070	2385	2385	2385	2385	131
382	20241118	140900	12405635	2400	2400	2400	2400	0
383	20241118	140800	12405635	2400	2400	2400	2400	0
384	20241118	140700	12405635	2400	2400	2400	2400	0
385	20241118	140600	12405635	2400	2400	2400	2400	2
386	20241118	140500	12400835	2400	2400	2400	2400	0
387	20241118	140400	12400835	2400	2400	2400	2400	0
388	20241118	140300	12400835	2400	2400	2400	2400	0
389	20241118	140200	12400835	2400	2400	2400	2400	0
390	20241118	140100	12400835	2400	2400	2400	2400	0
391	20241118	140000	12400835	2400	2400	2400	2400	2
392	20241118	135900	12396035	2380	2380	2380	2380	50
393	20241118	135800	12277035	2400	2400	2400	2400	1
394	20241118	135700	12274635	2400	2400	2400	2400	0
395	20241118	135600	12274635	2400	2400	2400	2400	0
396	20241118	135500	12274635	2400	2400	2400	2400	2
397	20241118	135400	12269835	2400	2400	2400	2400	11
398	20241118	135300	12243435	2400	2400	2400	2400	0
399	20241118	135200	12243435	2400	2400	2400	2400	0
400	20241118	135100	12243435	2400	2400	2400	2400	0
401	20241118	135000	12243435	2400	2400	2400	2400	0
402	20241118	134900	12243435	2400	2400	2400	2400	0
403	20241118	134800	12243435	2400	2400	2400	2400	2
404	20241118	134700	12238635	2400	2400	2400	2400	0
405	20241118	134600	12238635	2400	2400	2400	2400	0
406	20241118	134500	12238635	2400	2400	2400	2400	0
407	20241118	134400	12238635	2400	2400	2400	2400	0
408	20241118	134300	12238635	2400	2400	2400	2400	0
409	20241118	134200	12238635	2400	2400	2400	2400	2
410	20241118	134100	12233835	2400	2400	2400	2400	0
411	20241118	134000	12233835	2400	2400	2400	2400	0
412	20241118	133900	12233835	2400	2400	2400	2400	0
413	20241118	133800	12233835	2400	2400	2400	2400	0
414	20241118	133700	12233835	2400	2400	2400	2400	0
415	20241118	133600	12233835	2400	2400	2400	2400	2
416	20241118	133500	12229035	2400	2400	2400	2400	0
417	20241118	133400	12229035	2400	2400	2400	2400	1
418	20241118	133300	12226635	2400	2400	2400	2400	0
419	20241118	133200	12226635	2400	2400	2400	2400	0
420	20241118	133100	12226635	2400	2400	2400	2400	0
421	20241118	133000	12226635	2400	2400	2400	2400	2
422	20241118	132900	12221835	2400	2400	2400	2400	0
423	20241118	132800	12221835	2400	2400	2400	2400	0
424	20241118	132700	12221835	2400	2400	2400	2400	0
425	20241118	132600	12221835	2400	2400	2400	2400	0
426	20241118	132500	12221835	2400	2400	2400	2400	2
427	20241118	132400	12217035	2400	2400	2400	2400	2
428	20241118	132300	12212235	2400	2400	2400	2400	0
429	20241118	132200	12212235	2400	2400	2400	2400	0
430	20241118	132100	12212235	2400	2400	2400	2400	0
431	20241118	132000	12212235	2400	2400	2400	2400	0
432	20241118	131900	12212235	2400	2400	2400	2400	0
433	20241118	131800	12212235	2400	2395	2400	2395	214
434	20241118	131700	11699490	2390	2390	2390	2390	207
435	20241118	131600	11204760	2390	2390	2390	2390	0
436	20241118	131500	11204760	2390	2390	2390	2390	0
437	20241118	131400	11204760	2390	2390	2390	2390	0
438	20241118	131300	11204760	2390	2390	2390	2390	0
439	20241118	131200	11204760	2390	2390	2390	2390	2
440	20241118	131100	11199980	2390	2390	2390	2390	0
441	20241118	131000	11199980	2390	2390	2390	2390	0
442	20241118	130900	11199980	2390	2390	2390	2390	0
443	20241118	130800	11199980	2390	2390	2390	2390	0
444	20241118	130700	11199980	2390	2390	2390	2390	0
445	20241118	130600	11199980	2390	2390	2390	2390	2
446	20241118	130500	11195200	2390	2390	2390	2390	0
447	20241118	130400	11195200	2390	2390	2390	2390	0
448	20241118	130300	11195200	2390	2390	2390	2390	0
449	20241118	130200	11195200	2390	2390	2390	2390	0
450	20241118	130100	11195200	2390	2390	2390	2390	0
451	20241118	130000	11195200	2390	2390	2390	2390	2
452	20241118	125900	11190420	2390	2390	2390	2390	0
453	20241118	125800	11190420	2390	2390	2390	2390	0
454	20241118	125700	11190420	2390	2390	2390	2390	0
455	20241118	125600	11190420	2390	2390	2390	2390	0
456	20241118	125500	11190420	2390	2390	2390	2390	0
457	20241118	125400	11190420	2390	2390	2395	2390	755
458	20241118	125300	9385960	2390	2390	2390	2390	0
459	20241118	125200	9385960	2390	2390	2390	2390	206
460	20241118	125100	8893620	2390	2390	2390	2390	0
461	20241118	125000	8893620	2390	2390	2390	2390	0
462	20241118	124900	8893620	2390	2390	2390	2390	0
463	20241118	124800	8893620	2390	2390	2390	2390	2
464	20241118	124700	8888840	2390	2375	2390	2375	2
465	20241118	124600	8884075	2390	2390	2390	2390	0
466	20241118	124500	8884075	2390	2390	2390	2390	0
467	20241118	124400	8884075	2390	2390	2390	2390	0
468	20241118	124300	8884075	2390	2390	2390	2390	2
469	20241118	124200	8879295	2390	2390	2390	2390	0
470	20241118	124100	8879295	2390	2390	2390	2390	0
471	20241118	124000	8879295	2390	2390	2390	2390	0
472	20241118	123900	8879295	2390	2390	2390	2390	0
473	20241118	123800	8879295	2390	2390	2390	2390	0
474	20241118	123700	8879295	2390	2390	2390	2390	1
475	20241118	123600	8876905	2390	2390	2390	2390	0
476	20241118	123500	8876905	2390	2390	2390	2390	0
477	20241118	123400	8876905	2390	2390	2390	2390	0
478	20241118	123300	8876905	2390	2390	2390	2390	0
479	20241118	123200	8876905	2390	2390	2390	2390	0
480	20241118	123100	8876905	2390	2390	2390	2390	0
481	20241118	123000	8876905	2390	2390	2390	2390	1
482	20241118	122900	8874515	2390	2390	2390	2390	0
483	20241118	122800	8874515	2390	2390	2390	2390	0
484	20241118	122700	8874515	2390	2390	2390	2390	0
485	20241118	122600	8874515	2390	2390	2390	2390	0
486	20241118	122500	8874515	2390	2390	2390	2390	1
487	20241118	122400	8872125	2390	2390	2390	2390	0
488	20241118	122300	8872125	2390	2390	2390	2390	0
489	20241118	122200	8872125	2390	2390	2390	2390	0
490	20241118	122100	8872125	2390	2390	2390	2390	0
491	20241118	122000	8872125	2390	2390	2390	2390	0
492	20241118	121900	8872125	2390	2390	2390	2390	1
493	20241118	121800	8869735	2390	2390	2390	2390	0
494	20241118	121700	8869735	2390	2390	2390	2390	0
495	20241118	121600	8869735	2390	2390	2390	2390	0
496	20241118	121500	8869735	2390	2390	2390	2390	0
497	20241118	121400	8869735	2390	2390	2390	2390	0
498	20241118	121300	8869735	2390	2390	2390	2390	0
499	20241118	121200	8869735	2390	2390	2390	2390	1
500	20241118	121100	8867345	2390	2390	2390	2390	0
501	20241118	121000	8867345	2390	2390	2390	2390	0
502	20241118	120900	8867345	2390	2390	2390	2390	0
503	20241118	120800	8867345	2390	2390	2390	2390	0
504	20241118	120700	8867345	2390	2390	2390	2390	0
505	20241118	120600	8867345	2390	2390	2390	2390	1
506	20241118	120500	8864955	2390	2390	2390	2390	0
507	20241118	120400	8864955	2390	2390	2390	2390	0
508	20241118	120300	8864955	2390	2390	2390	2390	0
509	20241118	120200	8864955	2390	2390	2390	2390	0
510	20241118	120100	8864955	2390	2390	2390	2390	0
511	20241118	120000	8864955	2390	2390	2390	2390	1
512	20241118	115900	8862565	2390	2390	2390	2390	0
513	20241118	115800	8862565	2390	2390	2390	2390	1
514	20241118	115700	8860175	2390	2390	2390	2390	0
515	20241118	115600	8860175	2390	2390	2390	2390	0
516	20241118	115500	8860175	2390	2390	2390	2390	1
517	20241118	115400	8857785	2390	2390	2390	2390	0
518	20241118	115300	8857785	2390	2390	2390	2390	0
519	20241118	115200	8857785	2390	2390	2390	2390	0
520	20241118	115100	8857785	2390	2390	2390	2390	0
521	20241118	115000	8857785	2390	2390	2390	2390	0
522	20241118	114900	8857785	2390	2390	2390	2390	1
523	20241118	114800	8855395	2390	2390	2390	2390	0
524	20241118	114700	8855395	2390	2390	2390	2390	0
525	20241118	114600	8855395	2390	2390	2390	2390	0
526	20241118	114500	8855395	2390	2390	2390	2390	0
527	20241118	114400	8855395	2390	2390	2390	2390	0
528	20241118	114300	8855395	2390	2375	2390	2375	2
529	20241118	114200	8850630	2390	2390	2390	2390	1
530	20241118	114100	8848240	2390	2390	2390	2390	0
531	20241118	114000	8848240	2390	2390	2390	2390	0
532	20241118	113900	8848240	2390	2390	2390	2390	0
533	20241118	113800	8848240	2390	2390	2390	2390	0
534	20241118	113700	8848240	2390	2390	2390	2390	0
535	20241118	113600	8848240	2390	2390	2390	2390	1
536	20241118	113500	8845850	2390	2390	2390	2390	0
537	20241118	113400	8845850	2390	2390	2390	2390	0
538	20241118	113300	8845850	2390	2390	2390	2390	0
539	20241118	113200	8845850	2390	2390	2390	2390	0
540	20241118	113100	8845850	2390	2390	2390	2390	0
541	20241118	113000	8845850	2390	2390	2390	2390	1
542	20241118	112900	8843460	2390	2390	2390	2390	2
543	20241118	112800	8838680	2390	2375	2390	2375	2
544	20241118	112700	8833915	2390	2390	2390	2390	0
545	20241118	112600	8833915	2390	2390	2390	2390	0
546	20241118	112500	8833915	2390	2390	2390	2390	2
547	20241118	112400	8829135	2390	2390	2390	2390	0
548	20241118	112300	8829135	2390	2390	2390	2390	0
549	20241118	112200	8829135	2390	2390	2390	2390	0
550	20241118	112100	8829135	2390	2390	2390	2390	0
551	20241118	112000	8829135	2390	2390	2390	2390	0
552	20241118	111900	8829135	2390	2390	2390	2390	0
553	20241118	111800	8829135	2390	2390	2390	2390	0
554	20241118	111700	8829135	2390	2390	2390	2390	0
555	20241118	111600	8829135	2390	2390	2390	2390	0
556	20241118	111500	8829135	2390	2390	2390	2390	0
557	20241118	111400	8829135	2390	2390	2390	2390	0
558	20241118	111300	8829135	2390	2390	2390	2390	0
559	20241118	111200	8829135	2390	2390	2390	2390	0
560	20241118	111100	8829135	2390	2390	2390	2390	0
561	20241118	111000	8829135	2390	2390	2390	2390	2
562	20241118	110900	8824355	2390	2390	2390	2390	0
563	20241118	110800	8824355	2390	2390	2390	2390	0
564	20241118	110700	8824355	2390	2390	2390	2390	0
565	20241118	110600	8824355	2390	2390	2390	2390	0
566	20241118	110500	8824355	2390	2390	2390	2390	0
567	20241118	110400	8824355	2390	2390	2390	2390	0
568	20241118	110300	8824355	2390	2390	2390	2390	0
569	20241118	110200	8824355	2390	2390	2390	2390	0
570	20241118	110100	8824355	2390	2390	2390	2390	0
571	20241118	110000	8824355	2390	2390	2390	2390	0
572	20241118	105900	8824355	2390	2390	2390	2390	24
573	20241118	105800	8766995	2390	2390	2390	2390	0
574	20241118	105700	8766995	2390	2370	2390	2370	54
575	20241118	105600	8638975	2370	2370	2370	2370	92
576	20241118	105500	8420935	2370	2370	2370	2370	0
577	20241118	105400	8420935	2370	2370	2370	2370	0
578	20241118	105300	8420935	2370	2370	2370	2370	0
579	20241118	105200	8420935	2370	2370	2370	2370	111
580	20241118	105100	8157865	2370	2370	2370	2370	0
581	20241118	105000	8157865	2370	2370	2370	2370	6
582	20241118	104900	8143645	2390	2390	2390	2390	0
583	20241118	104800	8143645	2390	2390	2390	2390	0
584	20241118	104700	8143645	2390	2390	2390	2390	0
585	20241118	104600	8143645	2390	2390	2390	2390	0
586	20241118	104500	8143645	2390	2390	2390	2390	0
587	20241118	104400	8143645	2390	2390	2390	2390	0
588	20241118	104300	8143645	2390	2390	2390	2390	2
589	20241118	104200	8138865	2390	2390	2390	2390	2
590	20241118	104100	8134085	2395	2395	2395	2395	0
591	20241118	104000	8134085	2395	2395	2395	2395	0
592	20241118	103900	8134085	2395	2395	2395	2395	0
593	20241118	103800	8134085	2395	2395	2395	2395	0
594	20241118	103700	8134085	2395	2395	2395	2395	0
595	20241118	103600	8134085	2395	2395	2395	2395	0
596	20241118	103500	8134085	2395	2395	2395	2395	0
597	20241118	103400	8134085	2395	2395	2395	2395	0
598	20241118	103300	8134085	2395	2395	2395	2395	0
599	20241118	103200	8134085	2395	2395	2395	2395	0
600	20241118	103100	8134085	2395	2395	2395	2395	0
601	20241118	103000	8134085	2395	2395	2395	2395	100
602	20241118	102900	7894585	2395	2395	2395	2395	0
603	20241118	102800	7894585	2395	2395	2395	2395	0
604	20241118	102700	7894585	2395	2395	2395	2395	1
605	20241118	102600	7892190	2365	2365	2365	2365	0
606	20241118	102500	7892190	2365	2365	2365	2365	0
607	20241118	102400	7892190	2365	2385	2385	2365	600
608	20241118	102300	6468295	2400	2400	2400	2400	0
609	20241118	102200	6468295	2400	2400	2400	2400	0
610	20241118	102100	6468295	2400	2400	2400	2400	0
611	20241118	102000	6468295	2400	2400	2400	2400	0
612	20241118	101900	6468295	2400	2400	2400	2400	0
613	20241118	101800	6468295	2400	2400	2400	2400	0
614	20241118	101700	6468295	2400	2400	2400	2400	0
615	20241118	101600	6468295	2400	2400	2400	2400	0
616	20241118	101500	6468295	2400	2400	2400	2400	0
617	20241118	101400	6468295	2400	2400	2400	2400	4
618	20241118	101300	6458695	2405	2405	2405	2405	0
619	20241118	101200	6458695	2405	2405	2405	2405	0
620	20241118	101100	6458695	2405	2405	2405	2405	0
621	20241118	101000	6458695	2405	2405	2405	2405	2
622	20241118	100900	6453885	2400	2400	2400	2400	1623
623	20241118	100800	2558685	2405	2405	2405	2405	0
624	20241118	100700	2558685	2405	2405	2405	2405	0
625	20241118	100600	2558685	2405	2405	2405	2405	3
626	20241118	100500	2551470	2405	2405	2405	2405	0
627	20241118	100400	2551470	2405	2400	2405	2400	12
628	20241118	100300	2522650	2405	2405	2405	2405	0
629	20241118	100200	2522650	2405	2405	2405	2405	0
630	20241118	100100	2522650	2405	2405	2405	2405	0
631	20241118	100000	2522650	2405	2405	2405	2405	6
632	20241118	095900	2508220	2400	2400	2400	2400	0
633	20241118	095800	2508220	2400	2400	2400	2400	0
634	20241118	095700	2508220	2400	2400	2400	2400	119
635	20241118	095600	2222620	2400	2400	2400	2400	0
636	20241118	095500	2222620	2400	2400	2400	2400	0
637	20241118	095400	2222620	2400	2380	2400	2380	52
638	20241118	095300	2098820	2400	2400	2400	2400	0
639	20241118	095200	2098820	2400	2400	2400	2400	0
640	20241118	095100	2098820	2400	2400	2400	2400	4
641	20241118	095000	2089220	2400	2400	2400	2400	0
642	20241118	094900	2089220	2400	2400	2400	2400	0
643	20241118	094800	2089220	2400	2400	2400	2400	5
644	20241118	094700	2077220	2405	2405	2405	2405	0
645	20241118	094600	2077220	2405	2405	2405	2405	0
646	20241118	094500	2077220	2405	2405	2405	2405	0
647	20241118	094400	2077220	2405	2405	2405	2405	0
648	20241118	094300	2077220	2405	2385	2405	2385	3
649	20241118	094200	2070045	2405	2405	2405	2405	4
650	20241118	094100	2060425	2405	2405	2405	2405	4
651	20241118	094000	2050805	2410	2410	2410	2410	8
652	20241118	093900	2031525	2405	2405	2405	2405	301
653	20241118	093800	1307620	2405	2405	2405	2405	4
654	20241118	093700	1298000	2405	2405	2405	2405	7
655	20241118	093600	1281165	2405	2405	2405	2405	0
656	20241118	093500	1281165	2405	2405	2405	2405	0
657	20241118	093400	1281165	2405	2405	2405	2405	0
658	20241118	093300	1281165	2405	2405	2405	2405	0
659	20241118	093200	1281165	2405	2405	2405	2405	0
660	20241118	093100	1281165	2405	2405	2405	2405	0
661	20241118	093000	1281165	2405	2405	2405	2405	4
662	20241118	092900	1271545	2405	2405	2405	2405	0
663	20241118	092800	1271545	2405	2405	2405	2405	0
664	20241118	092700	1271545	2405	2405	2405	2405	0
665	20241118	092600	1271545	2405	2405	2405	2405	0
666	20241118	092500	1271545	2405	2405	2405	2405	5
667	20241118	092400	1259520	2400	2400	2400	2400	41
668	20241118	092300	1161120	2400	2400	2400	2400	15
669	20241118	092200	1125120	2400	2400	2400	2400	20
670	20241118	092100	1077120	2400	2400	2400	2400	13
671	20241118	092000	1045920	2400	2400	2400	2400	0
672	20241118	091900	1045920	2400	2395	2400	2395	42
673	20241118	091800	945195	2370	2370	2370	2370	0
674	20241118	091700	945195	2370	2370	2370	2370	0
675	20241118	091600	945195	2370	2370	2370	2370	0
676	20241118	091500	945195	2370	2375	2400	2370	17
677	20241118	091400	904695	2370	2370	2370	2370	62
678	20241118	091300	757755	2370	2370	2370	2370	0
679	20241118	091200	757755	2370	2370	2370	2370	0
680	20241118	091100	757755	2370	2365	2370	2365	77
681	20241118	091000	575290	2360	2360	2360	2360	5
682	20241118	090900	563490	2360	2360	2360	2360	5
683	20241118	090800	551690	2360	2360	2360	2360	0
684	20241118	090700	551690	2360	2355	2360	2355	8
685	20241118	090600	532835	2360	2360	2360	2360	0
686	20241118	090500	532835	2360	2360	2360	2360	2
687	20241118	090400	528115	2360	2360	2360	2360	47
688	20241118	090300	417195	2370	2370	2370	2370	0
689	20241118	090200	417195	2370	2370	2370	2370	9
690	20241118	090100	395865	2380	2380	2380	2380	9
691	20241118	090000	374445	2385	2385	2385	2385	157