KissMeData/153710/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202100	24348195	4750	4750	4750	4750	100
3	20241118	202000	24348195	4750	4750	4750	4750	0
4	20241118	201900	24348195	4750	4750	4750	4750	0
5	20241118	201800	24348195	4750	4750	4750	4750	0
6	20241118	201700	24348195	4750	4750	4750	4750	0
7	20241118	201600	24348195	4750	4750	4750	4750	0
8	20241118	201500	24348195	4750	4750	4750	4750	0
9	20241118	201400	24348195	4750	4750	4750	4750	0
10	20241118	201300	24348195	4750	4750	4750	4750	0
11	20241118	201200	24348195	4750	4750	4750	4750	0
12	20241118	201100	24348195	4750	4750	4750	4750	0
13	20241118	201000	24348195	4750	4750	4750	4750	0
14	20241118	200900	24348195	4750	4750	4750	4750	0
15	20241118	200800	24348195	4750	4750	4750	4750	0
16	20241118	200700	24348195	4750	4750	4750	4750	0
17	20241118	200600	24348195	4750	4750	4750	4750	0
18	20241118	200500	24348195	4750	4750	4750	4750	0
19	20241118	200400	24348195	4750	4750	4750	4750	0
20	20241118	200300	24348195	4750	4750	4750	4750	0
21	20241118	200200	24348195	4750	4750	4750	4750	0
22	20241118	200100	24348195	4750	4750	4750	4750	0
23	20241118	200000	24348195	4750	4750	4750	4750	0
24	20241118	195900	24348195	4750	4750	4750	4750	0
25	20241118	195800	24348195	4750	4750	4750	4750	0
26	20241118	195700	24348195	4750	4750	4750	4750	0
27	20241118	195600	24348195	4750	4750	4750	4750	0
28	20241118	195500	24348195	4750	4750	4750	4750	0
29	20241118	195400	24348195	4750	4750	4750	4750	0
30	20241118	195300	24348195	4750	4750	4750	4750	0
31	20241118	195200	24348195	4750	4750	4750	4750	0
32	20241118	195100	24348195	4750	4750	4750	4750	100
33	20241118	195000	24348195	4750	4750	4750	4750	0
34	20241118	194900	24348195	4750	4750	4750	4750	0
35	20241118	194800	24348195	4750	4750	4750	4750	0
36	20241118	194700	24348195	4750	4750	4750	4750	0
37	20241118	194600	24348195	4750	4750	4750	4750	0
38	20241118	194500	24348195	4750	4750	4750	4750	0
39	20241118	194400	24348195	4750	4750	4750	4750	0
40	20241118	194300	24348195	4750	4750	4750	4750	0
41	20241118	194200	24348195	4750	4750	4750	4750	0
42	20241118	194100	24348195	4750	4750	4750	4750	0
43	20241118	194000	24348195	4750	4750	4750	4750	0
44	20241118	193900	24348195	4750	4750	4750	4750	0
45	20241118	193800	24348195	4750	4750	4750	4750	0
46	20241118	193700	24348195	4750	4750	4750	4750	0
47	20241118	193600	24348195	4750	4750	4750	4750	0
48	20241118	193500	24348195	4750	4750	4750	4750	0
49	20241118	193400	24348195	4750	4750	4750	4750	0
50	20241118	193300	24348195	4750	4750	4750	4750	0
51	20241118	193200	24348195	4750	4750	4750	4750	0
52	20241118	193100	24348195	4750	4750	4750	4750	0
53	20241118	193000	24348195	4750	4750	4750	4750	0
54	20241118	192900	24348195	4750	4750	4750	4750	0
55	20241118	192800	24348195	4750	4750	4750	4750	0
56	20241118	192700	24348195	4750	4750	4750	4750	0
57	20241118	192600	24348195	4750	4750	4750	4750	0
58	20241118	192500	24348195	4750	4750	4750	4750	0
59	20241118	192400	24348195	4750	4750	4750	4750	0
60	20241118	192300	24348195	4750	4750	4750	4750	0
61	20241118	192200	24348195	4750	4750	4750	4750	0
62	20241118	192100	24348195	4750	4750	4750	4750	100
63	20241118	192000	24348195	4750	4750	4750	4750	0
64	20241118	191900	24348195	4750	4750	4750	4750	0
65	20241118	191800	24348195	4750	4750	4750	4750	0
66	20241118	191700	24348195	4750	4750	4750	4750	0
67	20241118	191600	24348195	4750	4750	4750	4750	0
68	20241118	191500	24348195	4750	4750	4750	4750	0
69	20241118	191400	24348195	4750	4750	4750	4750	0
70	20241118	191300	24348195	4750	4750	4750	4750	0
71	20241118	191200	24348195	4750	4750	4750	4750	0
72	20241118	191100	24348195	4750	4750	4750	4750	0
73	20241118	191000	24348195	4750	4750	4750	4750	0
74	20241118	190900	24348195	4750	4750	4750	4750	0
75	20241118	190800	24348195	4750	4750	4750	4750	0
76	20241118	190700	24348195	4750	4750	4750	4750	0
77	20241118	190600	24348195	4750	4750	4750	4750	0
78	20241118	190500	24348195	4750	4750	4750	4750	0
79	20241118	190400	24348195	4750	4750	4750	4750	0
80	20241118	190300	24348195	4750	4750	4750	4750	0
81	20241118	190200	24348195	4750	4750	4750	4750	0
82	20241118	190100	24348195	4750	4750	4750	4750	0
83	20241118	190000	24348195	4750	4750	4750	4750	0
84	20241118	185900	24348195	4750	4750	4750	4750	0
85	20241118	185800	24348195	4750	4750	4750	4750	0
86	20241118	185700	24348195	4750	4750	4750	4750	0
87	20241118	185600	24348195	4750	4750	4750	4750	0
88	20241118	185500	24348195	4750	4750	4750	4750	0
89	20241118	185400	24348195	4750	4750	4750	4750	0
90	20241118	185300	24348195	4750	4750	4750	4750	0
91	20241118	185200	24348195	4750	4750	4750	4750	0
92	20241118	185100	24348195	4750	4750	4750	4750	100
93	20241118	185000	24348195	4750	4750	4750	4750	0
94	20241118	184900	24348195	4750	4750	4750	4750	0
95	20241118	184800	24348195	4750	4750	4750	4750	0
96	20241118	184700	24348195	4750	4750	4750	4750	0
97	20241118	184600	24348195	4750	4750	4750	4750	0
98	20241118	184500	24348195	4750	4750	4750	4750	0
99	20241118	184400	24348195	4750	4750	4750	4750	0
100	20241118	184300	24348195	4750	4750	4750	4750	0
101	20241118	184200	24348195	4750	4750	4750	4750	0
102	20241118	184100	24348195	4750	4750	4750	4750	0
103	20241118	184000	24348195	4750	4750	4750	4750	0
104	20241118	183900	24348195	4750	4750	4750	4750	0
105	20241118	183800	24348195	4750	4750	4750	4750	0
106	20241118	183700	24348195	4750	4750	4750	4750	0
107	20241118	183600	24348195	4750	4750	4750	4750	0
108	20241118	183500	24348195	4750	4750	4750	4750	0
109	20241118	183400	24348195	4750	4750	4750	4750	0
110	20241118	183300	24348195	4750	4750	4750	4750	0
111	20241118	183200	24348195	4750	4750	4750	4750	0
112	20241118	183100	24348195	4750	4750	4750	4750	0
113	20241118	183000	24348195	4750	4750	4750	4750	0
114	20241118	182900	24348195	4750	4750	4750	4750	0
115	20241118	182800	24348195	4750	4750	4750	4750	0
116	20241118	182700	24348195	4750	4750	4750	4750	0
117	20241118	182600	24348195	4750	4750	4750	4750	0
118	20241118	182500	24348195	4750	4750	4750	4750	0
119	20241118	182400	24348195	4750	4750	4750	4750	0
120	20241118	182300	24348195	4750	4750	4750	4750	0
121	20241118	182200	24348195	4750	4750	4750	4750	0
122	20241118	182100	24348195	4750	4750	4750	4750	100
123	20241118	182000	24348195	4750	4750	4750	4750	0
124	20241118	181900	24348195	4750	4750	4750	4750	0
125	20241118	181800	24348195	4750	4750	4750	4750	0
126	20241118	181700	24348195	4750	4750	4750	4750	0
127	20241118	181600	24348195	4750	4750	4750	4750	0
128	20241118	181500	24348195	4750	4750	4750	4750	0
129	20241118	181400	24348195	4750	4750	4750	4750	0
130	20241118	181300	24348195	4750	4750	4750	4750	0
131	20241118	181200	24348195	4750	4750	4750	4750	0
132	20241118	181100	24348195	4750	4750	4750	4750	0
133	20241118	181000	24348195	4750	4750	4750	4750	0
134	20241118	180900	24348195	4750	4750	4750	4750	0
135	20241118	180800	24348195	4750	4750	4750	4750	0
136	20241118	180700	24348195	4750	4750	4750	4750	0
137	20241118	180600	24348195	4750	4750	4750	4750	0
138	20241118	180500	24348195	4750	4750	4750	4750	0
139	20241118	180400	24348195	4750	4750	4750	4750	0
140	20241118	180300	24348195	4750	4750	4750	4750	0
141	20241118	180200	24348195	4750	4750	4750	4750	0
142	20241118	180100	24348195	4750	4750	4750	4750	0
143	20241118	180000	24348195	4750	4750	4750	4750	0
144	20241118	175900	24348195	4750	4750	4750	4750	0
145	20241118	175800	24348195	4750	4750	4750	4750	0
146	20241118	175700	24348195	4750	4750	4750	4750	0
147	20241118	175600	24348195	4750	4750	4750	4750	0
148	20241118	175500	24348195	4750	4750	4750	4750	0
149	20241118	175400	24348195	4750	4750	4750	4750	0
150	20241118	175300	24348195	4750	4750	4750	4750	0
151	20241118	175200	24348195	4750	4750	4750	4750	0
152	20241118	175100	24348195	4750	4750	4750	4750	100
153	20241118	175000	24348195	4750	4750	4750	4750	0
154	20241118	174900	24348195	4750	4750	4750	4750	0
155	20241118	174800	24348195	4750	4750	4750	4750	0
156	20241118	174700	24348195	4750	4750	4750	4750	0
157	20241118	174600	24348195	4750	4750	4750	4750	0
158	20241118	174500	24348195	4750	4750	4750	4750	0
159	20241118	174400	24348195	4750	4750	4750	4750	0
160	20241118	174300	24348195	4750	4750	4750	4750	0
161	20241118	174200	24348195	4750	4750	4750	4750	0
162	20241118	174100	24348195	4750	4750	4750	4750	0
163	20241118	174000	24348195	4750	4750	4750	4750	0
164	20241118	173900	24348195	4750	4750	4750	4750	0
165	20241118	173800	24348195	4750	4750	4750	4750	0
166	20241118	173700	24348195	4750	4750	4750	4750	0
167	20241118	173600	24348195	4750	4750	4750	4750	0
168	20241118	173500	24348195	4750	4750	4750	4750	0
169	20241118	173400	24348195	4750	4750	4750	4750	0
170	20241118	173300	24348195	4750	4750	4750	4750	0
171	20241118	173200	24348195	4750	4750	4750	4750	0
172	20241118	173100	24348195	4750	4750	4750	4750	0
173	20241118	173000	24348195	4750	4750	4750	4750	0
174	20241118	172900	24348195	4750	4750	4750	4750	0
175	20241118	172800	24348195	4750	4750	4750	4750	0
176	20241118	172700	24348195	4750	4750	4750	4750	0
177	20241118	172600	24348195	4750	4750	4750	4750	0
178	20241118	172500	24348195	4750	4750	4750	4750	0
179	20241118	172400	24348195	4750	4750	4750	4750	0
180	20241118	172300	24348195	4750	4750	4750	4750	0
181	20241118	172200	24348195	4750	4750	4750	4750	0
182	20241118	172100	24348195	4750	4750	4750	4750	100
183	20241118	172000	24348195	4750	4750	4750	4750	0
184	20241118	171900	24348195	4750	4750	4750	4750	0
185	20241118	171800	24348195	4750	4750	4750	4750	0
186	20241118	171700	24348195	4750	4750	4750	4750	0
187	20241118	171600	24348195	4750	4750	4750	4750	0
188	20241118	171500	24348195	4750	4750	4750	4750	0
189	20241118	171400	24348195	4750	4750	4750	4750	0
190	20241118	171300	24348195	4750	4750	4750	4750	0
191	20241118	171200	24348195	4750	4750	4750	4750	0
192	20241118	171100	24348195	4750	4750	4750	4750	0
193	20241118	171000	24348195	4750	4750	4750	4750	0
194	20241118	170900	24348195	4750	4750	4750	4750	0
195	20241118	170800	24348195	4750	4750	4750	4750	0
196	20241118	170700	24348195	4750	4750	4750	4750	0
197	20241118	170600	24348195	4750	4750	4750	4750	0
198	20241118	170500	24348195	4750	4750	4750	4750	0
199	20241118	170400	24348195	4750	4750	4750	4750	0
200	20241118	170300	24348195	4750	4750	4750	4750	0
201	20241118	170200	24348195	4750	4750	4750	4750	0
202	20241118	170100	24348195	4750	4750	4750	4750	0
203	20241118	170000	24348195	4750	4750	4750	4750	0
204	20241118	165900	24348195	4750	4750	4750	4750	0
205	20241118	165800	24348195	4750	4750	4750	4750	0
206	20241118	165700	24348195	4750	4750	4750	4750	0
207	20241118	165600	24348195	4750	4750	4750	4750	0
208	20241118	165500	24348195	4750	4750	4750	4750	0
209	20241118	165400	24348195	4750	4750	4750	4750	0
210	20241118	165300	24348195	4750	4750	4750	4750	0
211	20241118	165200	24348195	4750	4750	4750	4750	0
212	20241118	165100	24348195	4750	4750	4750	4750	100
213	20241118	165000	24348195	4750	4750	4750	4750	0
214	20241118	164900	24348195	4750	4750	4750	4750	0
215	20241118	164800	24348195	4750	4750	4750	4750	0
216	20241118	164700	24348195	4750	4750	4750	4750	0
217	20241118	164600	24348195	4750	4750	4750	4750	0
218	20241118	164500	24348195	4750	4750	4750	4750	0
219	20241118	164400	24348195	4750	4750	4750	4750	0
220	20241118	164300	24348195	4750	4750	4750	4750	0
221	20241118	164200	24348195	4750	4750	4750	4750	0
222	20241118	164100	24348195	4750	4750	4750	4750	0
223	20241118	164000	24348195	4750	4750	4750	4750	0
224	20241118	163900	24348195	4750	4750	4750	4750	0
225	20241118	163800	24348195	4750	4750	4750	4750	0
226	20241118	163700	24348195	4750	4750	4750	4750	0
227	20241118	163600	24348195	4750	4750	4750	4750	0
228	20241118	163500	24348195	4750	4750	4750	4750	0
229	20241118	163400	24348195	4750	4750	4750	4750	0
230	20241118	163300	24348195	4750	4750	4750	4750	0
231	20241118	163200	24348195	4750	4750	4750	4750	0
232	20241118	163100	24348195	4750	4750	4750	4750	0
233	20241118	163000	24348195	4750	4750	4750	4750	0
234	20241118	162900	24348195	4750	4750	4750	4750	0
235	20241118	162800	24348195	4750	4750	4750	4750	0
236	20241118	162700	24348195	4750	4750	4750	4750	0
237	20241118	162600	24348195	4750	4750	4750	4750	0
238	20241118	162500	24348195	4750	4750	4750	4750	0
239	20241118	162400	24348195	4750	4750	4750	4750	0
240	20241118	162300	24348195	4750	4750	4750	4750	0
241	20241118	162200	24348195	4750	4750	4750	4750	0
242	20241118	162100	24348195	4750	4750	4750	4750	100
243	20241118	162000	24348195	4750	4750	4750	4750	0
244	20241118	161900	24348195	4750	4750	4750	4750	0
245	20241118	161800	24348195	4750	4750	4750	4750	0
246	20241118	161700	24348195	4750	4750	4750	4750	0
247	20241118	161600	24348195	4750	4750	4750	4750	0
248	20241118	161500	24348195	4750	4750	4750	4750	0
249	20241118	161400	24348195	4750	4750	4750	4750	0
250	20241118	161300	24348195	4750	4750	4750	4750	0
251	20241118	161200	24348195	4750	4750	4750	4750	0
252	20241118	161100	24348195	4750	4750	4750	4750	0
253	20241118	161000	24348195	4750	4750	4750	4750	0
254	20241118	160900	24348195	4750	4750	4750	4750	0
255	20241118	160800	24348195	4750	4750	4750	4750	0
256	20241118	160700	24348195	4750	4750	4750	4750	0
257	20241118	160600	24348195	4750	4750	4750	4750	0
258	20241118	160500	24348195	4750	4750	4750	4750	0
259	20241118	160400	24348195	4750	4750	4750	4750	0
260	20241118	160300	24348195	4750	4750	4750	4750	0
261	20241118	160200	24348195	4750	4750	4750	4750	0
262	20241118	160100	24348195	4750	4750	4750	4750	0
263	20241118	160000	24348195	4750	4750	4750	4750	0
264	20241118	155900	24348195	4750	4750	4750	4750	0
265	20241118	155800	24348195	4750	4750	4750	4750	0
266	20241118	155700	24348195	4750	4750	4750	4750	0
267	20241118	155600	24348195	4750	4750	4750	4750	0
268	20241118	155500	24348195	4750	4750	4750	4750	0
269	20241118	155400	24348195	4750	4750	4750	4750	0
270	20241118	155300	24348195	4750	4750	4750	4750	0
271	20241118	155200	24348195	4750	4750	4750	4750	0
272	20241118	155100	24348195	4750	4750	4750	4750	100
273	20241118	155000	24348195	4750	4750	4750	4750	0
274	20241118	154900	24348195	4750	4750	4750	4750	0
275	20241118	154800	24348195	4750	4750	4750	4750	0
276	20241118	154700	24348195	4750	4750	4750	4750	0
277	20241118	154600	24348195	4750	4750	4750	4750	0
278	20241118	154500	24348195	4750	4750	4750	4750	0
279	20241118	154400	24348195	4750	4750	4750	4750	0
280	20241118	154300	24348195	4750	4750	4750	4750	0
281	20241118	154200	24348195	4750	4750	4750	4750	0
282	20241118	154100	24348195	4750	4750	4750	4750	0
283	20241118	154000	24348195	4750	4750	4750	4750	0
284	20241118	153900	24348195	4750	4750	4750	4750	0
285	20241118	153800	24348195	4750	4750	4750	4750	0
286	20241118	153700	24348195	4750	4750	4750	4750	0
287	20241118	153600	24348195	4750	4750	4750	4750	0
288	20241118	153500	24348195	4750	4750	4750	4750	0
289	20241118	153400	24348195	4750	4750	4750	4750	0
290	20241118	153300	24348195	4750	4750	4750	4750	0
291	20241118	153200	24348195	4750	4750	4750	4750	0
292	20241118	153100	24348195	4750	4750	4750	4750	0
293	20241118	153000	24348195	4750	4750	4750	4750	100
294	20241118	152900	23873195	4750	4750	4750	4750	0
295	20241118	152800	23873195	4750	4750	4750	4750	0
296	20241118	152700	23873195	4750	4750	4750	4750	0
297	20241118	152600	23873195	4750	4750	4750	4750	0
298	20241118	152500	23873195	4750	4750	4750	4750	0
299	20241118	152400	23873195	4750	4750	4750	4750	0
300	20241118	152300	23873195	4750	4750	4750	4750	0
301	20241118	152200	23873195	4750	4750	4750	4750	0
302	20241118	152100	23873195	4750	4750	4750	4750	0
303	20241118	152000	23873195	4750	4750	4750	4750	0
304	20241118	151900	23873195	4750	4635	4750	4635	700
305	20241118	151800	20614210	4635	4635	4635	4635	0
306	20241118	151700	20614210	4635	4635	4635	4635	0
307	20241118	151600	20614210	4635	4635	4635	4635	0
308	20241118	151500	20614210	4635	4620	4635	4620	600
309	20241118	151400	17840770	4625	4625	4625	4625	0
310	20241118	151300	17840770	4625	4625	4625	4625	0
311	20241118	151200	17840770	4625	4625	4625	4625	0
312	20241118	151100	17840770	4625	4625	4625	4625	0
313	20241118	151000	17840770	4625	4625	4625	4625	0
314	20241118	150900	17840770	4625	4625	4625	4625	0
315	20241118	150800	17840770	4625	4625	4625	4625	0
316	20241118	150700	17840770	4625	4625	4625	4625	0
317	20241118	150600	17840770	4625	4625	4625	4625	0
318	20241118	150500	17840770	4625	4625	4625	4625	0
319	20241118	150400	17840770	4625	4625	4625	4625	0
320	20241118	150300	17840770	4625	4625	4625	4625	0
321	20241118	150200	17840770	4625	4625	4625	4625	0
322	20241118	150100	17840770	4625	4625	4625	4625	0
323	20241118	150000	17840770	4625	4625	4625	4625	0
324	20241118	145900	17840770	4625	4625	4625	4625	0
325	20241118	145800	17840770	4625	4625	4625	4625	0
326	20241118	145700	17840770	4625	4625	4625	4625	0
327	20241118	145600	17840770	4625	4625	4625	4625	0
328	20241118	145500	17840770	4625	4625	4625	4625	0
329	20241118	145400	17840770	4625	4625	4625	4625	0
330	20241118	145300	17840770	4625	4625	4625	4625	0
331	20241118	145200	17840770	4625	4625	4625	4625	0
332	20241118	145100	17840770	4625	4625	4625	4625	0
333	20241118	145000	17840770	4625	4625	4625	4625	0
334	20241118	144900	17840770	4625	4625	4625	4625	0
335	20241118	144800	17840770	4625	4625	4625	4625	0
336	20241118	144700	17840770	4625	4625	4625	4625	0
337	20241118	144600	17840770	4625	4625	4625	4625	0
338	20241118	144500	17840770	4625	4625	4625	4625	0
339	20241118	144400	17840770	4625	4625	4625	4625	10
340	20241118	144300	17794520	4580	4580	4580	4580	0
341	20241118	144200	17794520	4580	4580	4580	4580	0
342	20241118	144100	17794520	4580	4580	4580	4580	0
343	20241118	144000	17794520	4580	4580	4580	4580	0
344	20241118	143900	17794520	4580	4580	4580	4580	0
345	20241118	143800	17794520	4580	4580	4580	4580	0
346	20241118	143700	17794520	4580	4580	4580	4580	0
347	20241118	143600	17794520	4580	4625	4625	4580	301
348	20241118	143500	16415895	4585	4605	4605	4585	44
349	20241118	143400	16213935	4630	4630	4630	4630	1
350	20241118	143300	16209305	4610	4610	4610	4610	0
351	20241118	143200	16209305	4610	4610	4610	4610	0
352	20241118	143100	16209305	4610	4610	4610	4610	0
353	20241118	143000	16209305	4610	4610	4610	4610	0
354	20241118	142900	16209305	4610	4610	4610	4610	0
355	20241118	142800	16209305	4610	4610	4610	4610	0
356	20241118	142700	16209305	4610	4610	4610	4610	0
357	20241118	142600	16209305	4610	4615	4615	4610	2
358	20241118	142500	16200080	4635	4635	4635	4635	0
359	20241118	142400	16200080	4635	4635	4635	4635	0
360	20241118	142300	16200080	4635	4635	4635	4635	0
361	20241118	142200	16200080	4635	4635	4635	4635	0
362	20241118	142100	16200080	4635	4635	4635	4635	0
363	20241118	142000	16200080	4635	4635	4635	4635	0
364	20241118	141900	16200080	4635	4635	4635	4635	0
365	20241118	141800	16200080	4635	4635	4635	4635	0
366	20241118	141700	16200080	4635	4635	4635	4635	0
367	20241118	141600	16200080	4635	4635	4635	4635	0
368	20241118	141500	16200080	4635	4635	4635	4635	0
369	20241118	141400	16200080	4635	4635	4635	4635	0
370	20241118	141300	16200080	4635	4635	4635	4635	0
371	20241118	141200	16200080	4635	4635	4635	4635	0
372	20241118	141100	16200080	4635	4635	4635	4635	0
373	20241118	141000	16200080	4635	4635	4635	4635	0
374	20241118	140900	16200080	4635	4635	4635	4635	0
375	20241118	140800	16200080	4635	4635	4635	4635	0
376	20241118	140700	16200080	4635	4635	4635	4635	0
377	20241118	140600	16200080	4635	4635	4635	4635	0
378	20241118	140500	16200080	4635	4635	4635	4635	0
379	20241118	140400	16200080	4635	4635	4635	4635	0
380	20241118	140300	16200080	4635	4635	4635	4635	0
381	20241118	140200	16200080	4635	4635	4635	4635	0
382	20241118	140100	16200080	4635	4635	4635	4635	0
383	20241118	140000	16200080	4635	4635	4635	4635	0
384	20241118	135900	16200080	4635	4635	4635	4635	0
385	20241118	135800	16200080	4635	4635	4635	4635	0
386	20241118	135700	16200080	4635	4635	4635	4635	0
387	20241118	135600	16200080	4635	4635	4635	4635	0
388	20241118	135500	16200080	4635	4635	4635	4635	0
389	20241118	135400	16200080	4635	4635	4635	4635	0
390	20241118	135300	16200080	4635	4635	4635	4635	0
391	20241118	135200	16200080	4635	4635	4635	4635	0
392	20241118	135100	16200080	4635	4635	4635	4635	0
393	20241118	135000	16200080	4635	4635	4635	4635	0
394	20241118	134900	16200080	4635	4635	4635	4635	0
395	20241118	134800	16200080	4635	4635	4635	4635	0
396	20241118	134700	16200080	4635	4635	4635	4635	0
397	20241118	134600	16200080	4635	4635	4635	4635	0
398	20241118	134500	16200080	4635	4635	4635	4635	0
399	20241118	134400	16200080	4635	4635	4635	4635	0
400	20241118	134300	16200080	4635	4635	4635	4635	0
401	20241118	134200	16200080	4635	4635	4635	4635	0
402	20241118	134100	16200080	4635	4635	4635	4635	0
403	20241118	134000	16200080	4635	4635	4635	4635	0
404	20241118	133900	16200080	4635	4635	4635	4635	0
405	20241118	133800	16200080	4635	4635	4635	4635	0
406	20241118	133700	16200080	4635	4635	4635	4635	0
407	20241118	133600	16200080	4635	4635	4635	4635	0
408	20241118	133500	16200080	4635	4635	4635	4635	0
409	20241118	133400	16200080	4635	4635	4635	4635	0
410	20241118	133300	16200080	4635	4635	4635	4635	0
411	20241118	133200	16200080	4635	4635	4635	4635	0
412	20241118	133100	16200080	4635	4635	4635	4635	0
413	20241118	133000	16200080	4635	4635	4635	4635	0
414	20241118	132900	16200080	4635	4635	4635	4635	0
415	20241118	132800	16200080	4635	4635	4635	4635	0
416	20241118	132700	16200080	4635	4635	4635	4635	0
417	20241118	132600	16200080	4635	4635	4635	4635	0
418	20241118	132500	16200080	4635	4635	4635	4635	0
419	20241118	132400	16200080	4635	4635	4635	4635	0
420	20241118	132300	16200080	4635	4635	4635	4635	0
421	20241118	132200	16200080	4635	4635	4635	4635	0
422	20241118	132100	16200080	4635	4635	4635	4635	0
423	20241118	132000	16200080	4635	4635	4635	4635	0
424	20241118	131900	16200080	4635	4635	4635	4635	0
425	20241118	131800	16200080	4635	4635	4635	4635	0
426	20241118	131700	16200080	4635	4635	4635	4635	0
427	20241118	131600	16200080	4635	4635	4635	4635	0
428	20241118	131500	16200080	4635	4635	4635	4635	32
429	20241118	131400	16051760	4635	4635	4635	4635	1124
430	20241118	131300	10842020	4630	4630	4630	4630	345
431	20241118	131200	9244670	4630	4630	4630	4630	0
432	20241118	131100	9244670	4630	4630	4630	4630	1
433	20241118	131000	9240040	4630	4630	4630	4630	1
434	20241118	130900	9235410	4630	4630	4630	4630	0
435	20241118	130800	9235410	4630	4630	4630	4630	0
436	20241118	130700	9235410	4630	4630	4630	4630	0
437	20241118	130600	9235410	4630	4630	4630	4630	0
438	20241118	130500	9235410	4630	4630	4630	4630	0
439	20241118	130400	9235410	4630	4630	4630	4630	0
440	20241118	130300	9235410	4630	4630	4630	4630	0
441	20241118	130200	9235410	4630	4630	4630	4630	0
442	20241118	130100	9235410	4630	4630	4630	4630	0
443	20241118	130000	9235410	4630	4630	4630	4630	0
444	20241118	125900	9235410	4630	4630	4630	4630	0
445	20241118	125800	9235410	4630	4630	4630	4630	0
446	20241118	125700	9235410	4630	4630	4630	4630	21
447	20241118	125600	9138180	4630	4630	4630	4630	0
448	20241118	125500	9138180	4630	4630	4630	4630	0
449	20241118	125400	9138180	4630	4630	4630	4630	0
450	20241118	125300	9138180	4630	4630	4630	4630	0
451	20241118	125200	9138180	4630	4630	4630	4630	0
452	20241118	125100	9138180	4630	4630	4630	4630	0
453	20241118	125000	9138180	4630	4630	4630	4630	0
454	20241118	124900	9138180	4630	4630	4630	4630	0
455	20241118	124800	9138180	4630	4630	4630	4630	0
456	20241118	124700	9138180	4630	4630	4630	4630	0
457	20241118	124600	9138180	4630	4630	4630	4630	0
458	20241118	124500	9138180	4630	4630	4630	4630	0
459	20241118	124400	9138180	4630	4630	4630	4630	0
460	20241118	124300	9138180	4630	4630	4630	4630	0
461	20241118	124200	9138180	4630	4630	4630	4630	0
462	20241118	124100	9138180	4630	4630	4630	4630	0
463	20241118	124000	9138180	4630	4630	4630	4630	0
464	20241118	123900	9138180	4630	4630	4630	4630	0
465	20241118	123800	9138180	4630	4630	4630	4630	0
466	20241118	123700	9138180	4630	4630	4630	4630	0
467	20241118	123600	9138180	4630	4630	4630	4630	0
468	20241118	123500	9138180	4630	4630	4630	4630	0
469	20241118	123400	9138180	4630	4630	4630	4630	0
470	20241118	123300	9138180	4630	4630	4630	4630	0
471	20241118	123200	9138180	4630	4630	4630	4630	0
472	20241118	123100	9138180	4630	4630	4630	4630	0
473	20241118	123000	9138180	4630	4630	4630	4630	0
474	20241118	122900	9138180	4630	4630	4630	4630	0
475	20241118	122800	9138180	4630	4630	4630	4630	0
476	20241118	122700	9138180	4630	4630	4630	4630	0
477	20241118	122600	9138180	4630	4630	4630	4630	0
478	20241118	122500	9138180	4630	4630	4630	4630	0
479	20241118	122400	9138180	4630	4630	4630	4630	0
480	20241118	122300	9138180	4630	4630	4630	4630	0
481	20241118	122200	9138180	4630	4630	4630	4630	0
482	20241118	122100	9138180	4630	4630	4630	4630	5
483	20241118	122000	9115030	4600	4600	4600	4600	0
484	20241118	121900	9115030	4600	4600	4600	4600	0
485	20241118	121800	9115030	4600	4600	4600	4600	0
486	20241118	121700	9115030	4600	4600	4600	4600	0
487	20241118	121600	9115030	4600	4600	4600	4600	0
488	20241118	121500	9115030	4600	4600	4600	4600	0
489	20241118	121400	9115030	4600	4600	4600	4600	0
490	20241118	121300	9115030	4600	4600	4600	4600	0
491	20241118	121200	9115030	4600	4600	4600	4600	0
492	20241118	121100	9115030	4600	4600	4600	4600	0
493	20241118	121000	9115030	4600	4600	4600	4600	0
494	20241118	120900	9115030	4600	4600	4600	4600	0
495	20241118	120800	9115030	4600	4600	4600	4600	0
496	20241118	120700	9115030	4600	4600	4600	4600	0
497	20241118	120600	9115030	4600	4600	4600	4600	0
498	20241118	120500	9115030	4600	4600	4600	4600	0
499	20241118	120400	9115030	4600	4600	4600	4600	0
500	20241118	120300	9115030	4600	4600	4600	4600	0
501	20241118	120200	9115030	4600	4600	4600	4600	0
502	20241118	120100	9115030	4600	4600	4600	4600	20
503	20241118	120000	9023030	4600	4600	4600	4600	0
504	20241118	115900	9023030	4600	4600	4600	4600	50
505	20241118	115800	8793030	4600	4600	4600	4600	0
506	20241118	115700	8793030	4600	4600	4600	4600	3
507	20241118	115600	8779230	4630	4630	4630	4630	0
508	20241118	115500	8779230	4630	4630	4630	4630	0
509	20241118	115400	8779230	4630	4630	4630	4630	0
510	20241118	115300	8779230	4630	4630	4630	4630	0
511	20241118	115200	8779230	4630	4630	4630	4630	0
512	20241118	115100	8779230	4630	4630	4630	4630	0
513	20241118	115000	8779230	4630	4630	4630	4630	0
514	20241118	114900	8779230	4630	4630	4630	4630	0
515	20241118	114800	8779230	4630	4630	4630	4630	0
516	20241118	114700	8779230	4630	4630	4630	4630	0
517	20241118	114600	8779230	4630	4630	4630	4630	0
518	20241118	114500	8779230	4630	4630	4630	4630	0
519	20241118	114400	8779230	4630	4630	4630	4630	0
520	20241118	114300	8779230	4630	4630	4630	4630	0
521	20241118	114200	8779230	4630	4630	4630	4630	0
522	20241118	114100	8779230	4630	4630	4630	4630	0
523	20241118	114000	8779230	4630	4630	4630	4630	0
524	20241118	113900	8779230	4630	4630	4630	4630	0
525	20241118	113800	8779230	4630	4630	4630	4630	0
526	20241118	113700	8779230	4630	4630	4630	4630	1
527	20241118	113600	8774600	4590	4590	4590	4590	0
528	20241118	113500	8774600	4590	4590	4590	4590	50
529	20241118	113400	8545100	4590	4590	4590	4590	20
530	20241118	113300	8453300	4595	4595	4595	4595	0
531	20241118	113200	8453300	4595	4595	4595	4595	19
532	20241118	113100	8365995	4600	4600	4600	4600	0
533	20241118	113000	8365995	4600	4600	4600	4600	211
534	20241118	112900	7395395	4600	4600	4600	4600	0
535	20241118	112800	7395395	4600	4600	4600	4600	0
536	20241118	112700	7395395	4600	4600	4600	4600	0
537	20241118	112600	7395395	4600	4600	4600	4600	91
538	20241118	112500	6976795	4600	4600	4600	4600	0
539	20241118	112400	6976795	4600	4585	4600	4585	305
540	20241118	112300	5574955	4590	4590	4590	4590	0
541	20241118	112200	5574955	4590	4590	4590	4590	0
542	20241118	112100	5574955	4590	4590	4590	4590	144
543	20241118	112000	4913995	4600	4600	4600	4600	0
544	20241118	111900	4913995	4600	4600	4600	4600	91
545	20241118	111800	4495395	4600	4600	4600	4600	0
546	20241118	111700	4495395	4600	4610	4610	4600	300
547	20241118	111600	3113125	4635	4635	4635	4635	0
548	20241118	111500	3113125	4635	4635	4635	4635	0
549	20241118	111400	3113125	4635	4635	4635	4635	0
550	20241118	111300	3113125	4635	4635	4635	4635	0
551	20241118	111200	3113125	4635	4635	4635	4635	0
552	20241118	111100	3113125	4635	4635	4635	4635	0
553	20241118	111000	3113125	4635	4635	4635	4635	0
554	20241118	110900	3113125	4635	4635	4635	4635	0
555	20241118	110800	3113125	4635	4635	4635	4635	0
556	20241118	110700	3113125	4635	4635	4635	4635	0
557	20241118	110600	3113125	4635	4635	4635	4635	0
558	20241118	110500	3113125	4635	4635	4635	4635	0
559	20241118	110400	3113125	4635	4635	4635	4635	0
560	20241118	110300	3113125	4635	4635	4635	4635	20
561	20241118	110200	3020425	4635	4635	4635	4635	0
562	20241118	110100	3020425	4635	4635	4635	4635	0
563	20241118	110000	3020425	4635	4635	4635	4635	0
564	20241118	105900	3020425	4635	4635	4635	4635	0
565	20241118	105800	3020425	4635	4635	4635	4635	0
566	20241118	105700	3020425	4635	4635	4635	4635	0
567	20241118	105600	3020425	4635	4635	4635	4635	0
568	20241118	105500	3020425	4635	4635	4635	4635	0
569	20241118	105400	3020425	4635	4610	4635	4610	380
570	20241118	105300	1268600	4610	4610	4610	4610	121
571	20241118	105200	710790	4620	4620	4620	4620	0
572	20241118	105100	710790	4620	4620	4620	4620	0
573	20241118	105000	710790	4620	4620	4620	4620	2
574	20241118	104900	701550	4620	4620	4620	4620	8
575	20241118	104800	664590	4630	4630	4630	4630	4
576	20241118	104700	646070	4640	4640	4640	4640	0
577	20241118	104600	646070	4640	4640	4640	4640	0
578	20241118	104500	646070	4640	4640	4640	4640	0
579	20241118	104400	646070	4640	4640	4640	4640	0
580	20241118	104300	646070	4640	4640	4640	4640	0
581	20241118	104200	646070	4640	4640	4640	4640	0
582	20241118	104100	646070	4640	4640	4640	4640	0
583	20241118	104000	646070	4640	4640	4640	4640	0
584	20241118	103900	646070	4640	4640	4640	4640	0
585	20241118	103800	646070	4640	4640	4640	4640	4
586	20241118	103700	627510	4645	4645	4645	4645	0
587	20241118	103600	627510	4645	4645	4645	4645	0
588	20241118	103500	627510	4645	4645	4645	4645	0
589	20241118	103400	627510	4645	4645	4645	4645	0
590	20241118	103300	627510	4645	4645	4645	4645	0
591	20241118	103200	627510	4645	4645	4645	4645	0
592	20241118	103100	627510	4645	4645	4645	4645	0
593	20241118	103000	627510	4645	4645	4645	4645	0
594	20241118	102900	627510	4645	4645	4645	4645	0
595	20241118	102800	627510	4645	4645	4645	4645	0
596	20241118	102700	627510	4645	4645	4645	4645	0
597	20241118	102600	627510	4645	4645	4645	4645	3
598	20241118	102500	613575	4645	4645	4645	4645	0
599	20241118	102400	613575	4645	4645	4645	4645	0
600	20241118	102300	613575	4645	4645	4645	4645	0
601	20241118	102200	613575	4645	4645	4645	4645	0
602	20241118	102100	613575	4645	4645	4645	4645	0
603	20241118	102000	613575	4645	4645	4645	4645	0
604	20241118	101900	613575	4645	4645	4645	4645	0
605	20241118	101800	613575	4645	4645	4645	4645	0
606	20241118	101700	613575	4645	4645	4645	4645	4
607	20241118	101600	594995	4650	4650	4650	4650	0
608	20241118	101500	594995	4650	4650	4650	4650	0
609	20241118	101400	594995	4650	4650	4650	4650	0
610	20241118	101300	594995	4650	4650	4650	4650	0
611	20241118	101200	594995	4650	4650	4650	4650	0
612	20241118	101100	594995	4650	4650	4650	4650	0
613	20241118	101000	594995	4650	4650	4650	4650	0
614	20241118	100900	594995	4650	4650	4650	4650	0
615	20241118	100800	594995	4650	4650	4650	4650	0
616	20241118	100700	594995	4650	4650	4650	4650	0
617	20241118	100600	594995	4650	4650	4650	4650	0
618	20241118	100500	594995	4650	4650	4650	4650	1
619	20241118	100400	590345	4650	4650	4650	4650	0
620	20241118	100300	590345	4650	4650	4650	4650	3
621	20241118	100200	576395	4650	4650	4650	4650	0
622	20241118	100100	576395	4650	4650	4650	4650	0
623	20241118	100000	576395	4650	4650	4650	4650	0
624	20241118	095900	576395	4650	4650	4650	4650	0
625	20241118	095800	576395	4650	4650	4650	4650	0
626	20241118	095700	576395	4650	4650	4650	4650	0
627	20241118	095600	576395	4650	4650	4650	4650	0
628	20241118	095500	576395	4650	4650	4650	4650	0
629	20241118	095400	576395	4650	4650	4650	4650	0
630	20241118	095300	576395	4650	4650	4650	4650	0
631	20241118	095200	576395	4650	4650	4650	4650	0
632	20241118	095100	576395	4650	4650	4650	4650	0
633	20241118	095000	576395	4650	4650	4650	4650	0
634	20241118	094900	576395	4650	4650	4650	4650	0
635	20241118	094800	576395	4650	4650	4650	4650	0
636	20241118	094700	576395	4650	4650	4650	4650	10
637	20241118	094600	529895	4650	4650	4650	4650	0
638	20241118	094500	529895	4650	4650	4650	4650	0
639	20241118	094400	529895	4650	4650	4650	4650	0
640	20241118	094300	529895	4650	4650	4650	4650	0
641	20241118	094200	529895	4650	4650	4650	4650	0
642	20241118	094100	529895	4650	4650	4650	4650	0
643	20241118	094000	529895	4650	4650	4650	4650	1
644	20241118	093900	525245	4650	4650	4650	4650	0
645	20241118	093800	525245	4650	4650	4650	4650	0
646	20241118	093700	525245	4650	4650	4650	4650	0
647	20241118	093600	525245	4650	4650	4650	4650	100
648	20241118	093500	60245	4650	4650	4650	4650	0
649	20241118	093400	60245	4650	4650	4650	4650	0
650	20241118	093300	60245	4650	4650	4650	4650	0
651	20241118	093200	60245	4650	4650	4650	4650	0
652	20241118	093100	60245	4650	4650	4650	4650	0
653	20241118	093000	60245	4650	4650	4650	4650	0
654	20241118	092900	60245	4650	4650	4650	4650	0
655	20241118	092800	60245	4650	4650	4650	4650	0
656	20241118	092700	60245	4650	4650	4650	4650	0
657	20241118	092600	60245	4650	4650	4650	4650	0
658	20241118	092500	60245	4650	4650	4650	4650	0
659	20241118	092400	60245	4650	4650	4650	4650	0
660	20241118	092300	60245	4650	4650	4650	4650	0
661	20241118	092200	60245	4650	4650	4650	4650	0
662	20241118	092100	60245	4650	4650	4650	4650	0
663	20241118	092000	60245	4650	4650	4650	4650	0
664	20241118	091900	60245	4650	4650	4650	4650	0
665	20241118	091800	60245	4650	4650	4650	4650	0
666	20241118	091700	60245	4650	4650	4650	4650	0
667	20241118	091600	60245	4650	4650	4650	4650	0
668	20241118	091500	60245	4650	4650	4650	4650	0
669	20241118	091400	60245	4650	4650	4650	4650	1
670	20241118	091300	55595	4650	4650	4650	4650	0
671	20241118	091200	55595	4650	4630	4650	4630	6
672	20241118	091100	27780	4630	4630	4630	4630	0
673	20241118	091000	27780	4630	4630	4630	4630	0
674	20241118	090900	27780	4630	4630	4630	4630	0
675	20241118	090800	27780	4630	4630	4630	4630	0
676	20241118	090700	27780	4630	4630	4630	4630	0
677	20241118	090600	27780	4630	4630	4630	4630	0
678	20241118	090500	27780	4630	4630	4630	4630	0
679	20241118	090400	27780	4630	4630	4630	4630	0
680	20241118	090300	27780	4630	4630	4630	4630	0
681	20241118	090200	27780	4630	4630	4630	4630	0
682	20241118	090100	27780	4630	4630	4630	4630	0
683	20241118	090000	27780	4630	4630	4630	4630	6