KissMeData/348030/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210500	11640405	4950	4950	4950	4950	33
3	20241119	210400	11640405	4950	4950	4950	4950	0
4	20241119	210300	11640405	4950	4950	4950	4950	0
5	20241119	210200	11640405	4950	4950	4950	4950	0
6	20241119	210100	11640405	4950	4950	4950	4950	0
7	20241119	210000	11640405	4950	4950	4950	4950	0
8	20241119	205900	11640405	4950	4950	4950	4950	0
9	20241119	205800	11640405	4950	4950	4950	4950	0
10	20241119	205700	11640405	4950	4950	4950	4950	0
11	20241119	205600	11640405	4950	4950	4950	4950	0
12	20241119	205500	11640405	4950	4950	4950	4950	0
13	20241119	205400	11640405	4950	4950	4950	4950	0
14	20241119	205300	11640405	4950	4950	4950	4950	0
15	20241119	205200	11640405	4950	4950	4950	4950	0
16	20241119	205100	11640405	4950	4950	4950	4950	0
17	20241119	205000	11640405	4950	4950	4950	4950	0
18	20241119	204900	11640405	4950	4950	4950	4950	0
19	20241119	204800	11640405	4950	4950	4950	4950	0
20	20241119	204700	11640405	4950	4950	4950	4950	0
21	20241119	204600	11640405	4950	4950	4950	4950	0
22	20241119	204500	11640405	4950	4950	4950	4950	0
23	20241119	204400	11640405	4950	4950	4950	4950	0
24	20241119	204300	11640405	4950	4950	4950	4950	0
25	20241119	204200	11640405	4950	4950	4950	4950	0
26	20241119	204100	11640405	4950	4950	4950	4950	0
27	20241119	204000	11640405	4950	4950	4950	4950	0
28	20241119	203900	11640405	4950	4950	4950	4950	0
29	20241119	203800	11640405	4950	4950	4950	4950	0
30	20241119	203700	11640405	4950	4950	4950	4950	0
31	20241119	203600	11640405	4950	4950	4950	4950	0
32	20241119	203500	11640405	4950	4950	4950	4950	33
33	20241119	203400	11640405	4950	4950	4950	4950	0
34	20241119	203300	11640405	4950	4950	4950	4950	0
35	20241119	203200	11640405	4950	4950	4950	4950	0
36	20241119	203100	11640405	4950	4950	4950	4950	0
37	20241119	203000	11640405	4950	4950	4950	4950	0
38	20241119	202900	11640405	4950	4950	4950	4950	0
39	20241119	202800	11640405	4950	4950	4950	4950	0
40	20241119	202700	11640405	4950	4950	4950	4950	0
41	20241119	202600	11640405	4950	4950	4950	4950	0
42	20241119	202500	11640405	4950	4950	4950	4950	0
43	20241119	202400	11640405	4950	4950	4950	4950	0
44	20241119	202300	11640405	4950	4950	4950	4950	0
45	20241119	202200	11640405	4950	4950	4950	4950	0
46	20241119	202100	11640405	4950	4950	4950	4950	0
47	20241119	202000	11640405	4950	4950	4950	4950	0
48	20241119	201900	11640405	4950	4950	4950	4950	0
49	20241119	201800	11640405	4950	4950	4950	4950	0
50	20241119	201700	11640405	4950	4950	4950	4950	0
51	20241119	201600	11640405	4950	4950	4950	4950	0
52	20241119	201500	11640405	4950	4950	4950	4950	0
53	20241119	201400	11640405	4950	4950	4950	4950	0
54	20241119	201300	11640405	4950	4950	4950	4950	0
55	20241119	201200	11640405	4950	4950	4950	4950	0
56	20241119	201100	11640405	4950	4950	4950	4950	0
57	20241119	201000	11640405	4950	4950	4950	4950	0
58	20241119	200900	11640405	4950	4950	4950	4950	0
59	20241119	200800	11640405	4950	4950	4950	4950	0
60	20241119	200700	11640405	4950	4950	4950	4950	0
61	20241119	200600	11640405	4950	4950	4950	4950	0
62	20241119	200500	11640405	4950	4950	4950	4950	33
63	20241119	200400	11640405	4950	4950	4950	4950	0
64	20241119	200300	11640405	4950	4950	4950	4950	0
65	20241119	200200	11640405	4950	4950	4950	4950	0
66	20241119	200100	11640405	4950	4950	4950	4950	0
67	20241119	200000	11640405	4950	4950	4950	4950	0
68	20241119	195900	11640405	4950	4950	4950	4950	0
69	20241119	195800	11640405	4950	4950	4950	4950	0
70	20241119	195700	11640405	4950	4950	4950	4950	0
71	20241119	195600	11640405	4950	4950	4950	4950	0
72	20241119	195500	11640405	4950	4950	4950	4950	0
73	20241119	195400	11640405	4950	4950	4950	4950	0
74	20241119	195300	11640405	4950	4950	4950	4950	0
75	20241119	195200	11640405	4950	4950	4950	4950	0
76	20241119	195100	11640405	4950	4950	4950	4950	0
77	20241119	195000	11640405	4950	4950	4950	4950	0
78	20241119	194900	11640405	4950	4950	4950	4950	0
79	20241119	194800	11640405	4950	4950	4950	4950	0
80	20241119	194700	11640405	4950	4950	4950	4950	0
81	20241119	194600	11640405	4950	4950	4950	4950	0
82	20241119	194500	11640405	4950	4950	4950	4950	0
83	20241119	194400	11640405	4950	4950	4950	4950	0
84	20241119	194300	11640405	4950	4950	4950	4950	0
85	20241119	194200	11640405	4950	4950	4950	4950	0
86	20241119	194100	11640405	4950	4950	4950	4950	0
87	20241119	194000	11640405	4950	4950	4950	4950	0
88	20241119	193900	11640405	4950	4950	4950	4950	0
89	20241119	193800	11640405	4950	4950	4950	4950	0
90	20241119	193700	11640405	4950	4950	4950	4950	0
91	20241119	193600	11640405	4950	4950	4950	4950	0
92	20241119	193500	11640405	4950	4950	4950	4950	33
93	20241119	193400	11640405	4950	4950	4950	4950	0
94	20241119	193300	11640405	4950	4950	4950	4950	0
95	20241119	193200	11640405	4950	4950	4950	4950	0
96	20241119	193100	11640405	4950	4950	4950	4950	0
97	20241119	193000	11640405	4950	4950	4950	4950	0
98	20241119	192900	11640405	4950	4950	4950	4950	0
99	20241119	192800	11640405	4950	4950	4950	4950	0
100	20241119	192700	11640405	4950	4950	4950	4950	0
101	20241119	192600	11640405	4950	4950	4950	4950	0
102	20241119	192500	11640405	4950	4950	4950	4950	0
103	20241119	192400	11640405	4950	4950	4950	4950	0
104	20241119	192300	11640405	4950	4950	4950	4950	0
105	20241119	192200	11640405	4950	4950	4950	4950	0
106	20241119	192100	11640405	4950	4950	4950	4950	0
107	20241119	192000	11640405	4950	4950	4950	4950	0
108	20241119	191900	11640405	4950	4950	4950	4950	0
109	20241119	191800	11640405	4950	4950	4950	4950	0
110	20241119	191700	11640405	4950	4950	4950	4950	0
111	20241119	191600	11640405	4950	4950	4950	4950	0
112	20241119	191500	11640405	4950	4950	4950	4950	0
113	20241119	191400	11640405	4950	4950	4950	4950	0
114	20241119	191300	11640405	4950	4950	4950	4950	0
115	20241119	191200	11640405	4950	4950	4950	4950	0
116	20241119	191100	11640405	4950	4950	4950	4950	0
117	20241119	191000	11640405	4950	4950	4950	4950	0
118	20241119	190900	11640405	4950	4950	4950	4950	0
119	20241119	190800	11640405	4950	4950	4950	4950	0
120	20241119	190700	11640405	4950	4950	4950	4950	0
121	20241119	190600	11640405	4950	4950	4950	4950	0
122	20241119	190500	11640405	4950	4950	4950	4950	33
123	20241119	190400	11640405	4950	4950	4950	4950	0
124	20241119	190300	11640405	4950	4950	4950	4950	0
125	20241119	190200	11640405	4950	4950	4950	4950	0
126	20241119	190100	11640405	4950	4950	4950	4950	0
127	20241119	190000	11640405	4950	4950	4950	4950	0
128	20241119	185900	11640405	4950	4950	4950	4950	0
129	20241119	185800	11640405	4950	4950	4950	4950	0
130	20241119	185700	11640405	4950	4950	4950	4950	0
131	20241119	185600	11640405	4950	4950	4950	4950	0
132	20241119	185500	11640405	4950	4950	4950	4950	0
133	20241119	185400	11640405	4950	4950	4950	4950	0
134	20241119	185300	11640405	4950	4950	4950	4950	0
135	20241119	185200	11640405	4950	4950	4950	4950	0
136	20241119	185100	11640405	4950	4950	4950	4950	0
137	20241119	185000	11640405	4950	4950	4950	4950	0
138	20241119	184900	11640405	4950	4950	4950	4950	0
139	20241119	184800	11640405	4950	4950	4950	4950	0
140	20241119	184700	11640405	4950	4950	4950	4950	0
141	20241119	184600	11640405	4950	4950	4950	4950	0
142	20241119	184500	11640405	4950	4950	4950	4950	0
143	20241119	184400	11640405	4950	4950	4950	4950	0
144	20241119	184300	11640405	4950	4950	4950	4950	0
145	20241119	184200	11640405	4950	4950	4950	4950	0
146	20241119	184100	11640405	4950	4950	4950	4950	0
147	20241119	184000	11640405	4950	4950	4950	4950	0
148	20241119	183900	11640405	4950	4950	4950	4950	0
149	20241119	183800	11640405	4950	4950	4950	4950	0
150	20241119	183700	11640405	4950	4950	4950	4950	0
151	20241119	183600	11640405	4950	4950	4950	4950	0
152	20241119	183500	11640405	4950	4950	4950	4950	33
153	20241119	183400	11640405	4950	4950	4950	4950	0
154	20241119	183300	11640405	4950	4950	4950	4950	0
155	20241119	183200	11640405	4950	4950	4950	4950	0
156	20241119	183100	11640405	4950	4950	4950	4950	0
157	20241119	183000	11640405	4950	4950	4950	4950	0
158	20241119	182900	11640405	4950	4950	4950	4950	0
159	20241119	182800	11640405	4950	4950	4950	4950	0
160	20241119	182700	11640405	4950	4950	4950	4950	0
161	20241119	182600	11640405	4950	4950	4950	4950	0
162	20241119	182500	11640405	4950	4950	4950	4950	0
163	20241119	182400	11640405	4950	4950	4950	4950	0
164	20241119	182300	11640405	4950	4950	4950	4950	0
165	20241119	182200	11640405	4950	4950	4950	4950	0
166	20241119	182100	11640405	4950	4950	4950	4950	0
167	20241119	182000	11640405	4950	4950	4950	4950	0
168	20241119	181900	11640405	4950	4950	4950	4950	0
169	20241119	181800	11640405	4950	4950	4950	4950	0
170	20241119	181700	11640405	4950	4950	4950	4950	0
171	20241119	181600	11640405	4950	4950	4950	4950	0
172	20241119	181500	11640405	4950	4950	4950	4950	0
173	20241119	181400	11640405	4950	4950	4950	4950	0
174	20241119	181300	11640405	4950	4950	4950	4950	0
175	20241119	181200	11640405	4950	4950	4950	4950	0
176	20241119	181100	11640405	4950	4950	4950	4950	0
177	20241119	181000	11640405	4950	4950	4950	4950	0
178	20241119	180900	11640405	4950	4950	4950	4950	0
179	20241119	180800	11640405	4950	4950	4950	4950	0
180	20241119	180700	11640405	4950	4950	4950	4950	0
181	20241119	180600	11640405	4950	4950	4950	4950	0
182	20241119	180500	11640405	4950	4950	4950	4950	33
183	20241119	180400	11640405	4950	4950	4950	4950	0
184	20241119	180300	11640405	4950	4950	4950	4950	0
185	20241119	180200	11640405	4950	4950	4950	4950	0
186	20241119	180100	11640405	4950	4950	4950	4950	0
187	20241119	180000	11640405	4950	4950	4950	4950	0
188	20241119	175900	11640405	4950	4950	4950	4950	0
189	20241119	175800	11640405	4950	4950	4950	4950	0
190	20241119	175700	11640405	4950	4950	4950	4950	0
191	20241119	175600	11640405	4950	4950	4950	4950	0
192	20241119	175500	11640405	4950	4950	4950	4950	0
193	20241119	175400	11640405	4950	4950	4950	4950	0
194	20241119	175300	11640405	4950	4950	4950	4950	0
195	20241119	175200	11640405	4950	4950	4950	4950	0
196	20241119	175100	11640405	4950	4950	4950	4950	0
197	20241119	175000	11640405	4950	4950	4950	4950	0
198	20241119	174900	11640405	4950	4950	4950	4950	0
199	20241119	174800	11640405	4950	4950	4950	4950	0
200	20241119	174700	11640405	4950	4950	4950	4950	0
201	20241119	174600	11640405	4950	4950	4950	4950	0
202	20241119	174500	11640405	4950	4950	4950	4950	0
203	20241119	174400	11640405	4950	4950	4950	4950	0
204	20241119	174300	11640405	4950	4950	4950	4950	0
205	20241119	174200	11640405	4950	4950	4950	4950	0
206	20241119	174100	11640405	4950	4950	4950	4950	0
207	20241119	174000	11640405	4950	4950	4950	4950	0
208	20241119	173900	11640405	4950	4950	4950	4950	0
209	20241119	173800	11640405	4950	4950	4950	4950	0
210	20241119	173700	11640405	4950	4950	4950	4950	0
211	20241119	173600	11640405	4950	4950	4950	4950	0
212	20241119	173500	11640405	4950	4950	4950	4950	33
213	20241119	173400	11640405	4950	4950	4950	4950	0
214	20241119	173300	11640405	4950	4950	4950	4950	0
215	20241119	173200	11640405	4950	4950	4950	4950	0
216	20241119	173100	11640405	4950	4950	4950	4950	0
217	20241119	173000	11640405	4950	4950	4950	4950	0
218	20241119	172900	11640405	4950	4950	4950	4950	0
219	20241119	172800	11640405	4950	4950	4950	4950	0
220	20241119	172700	11640405	4950	4950	4950	4950	0
221	20241119	172600	11640405	4950	4950	4950	4950	0
222	20241119	172500	11640405	4950	4950	4950	4950	0
223	20241119	172400	11640405	4950	4950	4950	4950	0
224	20241119	172300	11640405	4950	4950	4950	4950	0
225	20241119	172200	11640405	4950	4950	4950	4950	0
226	20241119	172100	11640405	4950	4950	4950	4950	0
227	20241119	172000	11640405	4950	4950	4950	4950	0
228	20241119	171900	11640405	4950	4950	4950	4950	0
229	20241119	171800	11640405	4950	4950	4950	4950	0
230	20241119	171700	11640405	4950	4950	4950	4950	0
231	20241119	171600	11640405	4950	4950	4950	4950	0
232	20241119	171500	11640405	4950	4950	4950	4950	0
233	20241119	171400	11640405	4950	4950	4950	4950	0
234	20241119	171300	11640405	4950	4950	4950	4950	0
235	20241119	171200	11640405	4950	4950	4950	4950	0
236	20241119	171100	11640405	4950	4950	4950	4950	0
237	20241119	171000	11640405	4950	4950	4950	4950	0
238	20241119	170900	11640405	4950	4950	4950	4950	0
239	20241119	170800	11640405	4950	4950	4950	4950	0
240	20241119	170700	11640405	4950	4950	4950	4950	0
241	20241119	170600	11640405	4950	4950	4950	4950	0
242	20241119	170500	11640405	4950	4950	4950	4950	33
243	20241119	170400	11640405	4950	4950	4950	4950	0
244	20241119	170300	11640405	4950	4950	4950	4950	0
245	20241119	170200	11640405	4950	4950	4950	4950	0
246	20241119	170100	11640405	4950	4950	4950	4950	0
247	20241119	170000	11640405	4950	4950	4950	4950	0
248	20241119	165900	11640405	4950	4950	4950	4950	0
249	20241119	165800	11640405	4950	4950	4950	4950	0
250	20241119	165700	11640405	4950	4950	4950	4950	0
251	20241119	165600	11640405	4950	4950	4950	4950	0
252	20241119	165500	11640405	4950	4950	4950	4950	0
253	20241119	165400	11640405	4950	4950	4950	4950	0
254	20241119	165300	11640405	4950	4950	4950	4950	0
255	20241119	165200	11640405	4950	4950	4950	4950	0
256	20241119	165100	11640405	4950	4950	4950	4950	0
257	20241119	165000	11640405	4950	4950	4950	4950	0
258	20241119	164900	11640405	4950	4950	4950	4950	0
259	20241119	164800	11640405	4950	4950	4950	4950	0
260	20241119	164700	11640405	4950	4950	4950	4950	0
261	20241119	164600	11640405	4950	4950	4950	4950	0
262	20241119	164500	11640405	4950	4950	4950	4950	0
263	20241119	164400	11640405	4950	4950	4950	4950	0
264	20241119	164300	11640405	4950	4950	4950	4950	0
265	20241119	164200	11640405	4950	4950	4950	4950	0
266	20241119	164100	11640405	4950	4950	4950	4950	0
267	20241119	164000	11640405	4950	4950	4950	4950	0
268	20241119	163900	11640405	4950	4950	4950	4950	0
269	20241119	163800	11640405	4950	4950	4950	4950	0
270	20241119	163700	11640405	4950	4950	4950	4950	0
271	20241119	163600	11640405	4950	4950	4950	4950	0
272	20241119	163500	11640405	4950	4950	4950	4950	33
273	20241119	163400	11640405	4950	4950	4950	4950	0
274	20241119	163300	11640405	4950	4950	4950	4950	0
275	20241119	163200	11640405	4950	4950	4950	4950	0
276	20241119	163100	11640405	4950	4950	4950	4950	0
277	20241119	163000	11640405	4950	4950	4950	4950	0
278	20241119	162900	11640405	4950	4950	4950	4950	0
279	20241119	162800	11640405	4950	4950	4950	4950	0
280	20241119	162700	11640405	4950	4950	4950	4950	0
281	20241119	162600	11640405	4950	4950	4950	4950	0
282	20241119	162500	11640405	4950	4950	4950	4950	0
283	20241119	162400	11640405	4950	4950	4950	4950	0
284	20241119	162300	11640405	4950	4950	4950	4950	0
285	20241119	162200	11640405	4950	4950	4950	4950	0
286	20241119	162100	11640405	4950	4950	4950	4950	0
287	20241119	162000	11640405	4950	4950	4950	4950	0
288	20241119	161900	11640405	4950	4950	4950	4950	0
289	20241119	161800	11640405	4950	4950	4950	4950	0
290	20241119	161700	11640405	4950	4950	4950	4950	0
291	20241119	161600	11640405	4950	4950	4950	4950	0
292	20241119	161500	11640405	4950	4950	4950	4950	0
293	20241119	161400	11640405	4950	4950	4950	4950	0
294	20241119	161300	11640405	4950	4950	4950	4950	0
295	20241119	161200	11640405	4950	4950	4950	4950	0
296	20241119	161100	11640405	4950	4950	4950	4950	0
297	20241119	161000	11640405	4950	4950	4950	4950	0
298	20241119	160900	11640405	4950	4950	4950	4950	0
299	20241119	160800	11640405	4950	4950	4950	4950	0
300	20241119	160700	11640405	4950	4950	4950	4950	0
301	20241119	160600	11640405	4950	4950	4950	4950	0
302	20241119	160500	11640405	4950	4950	4950	4950	33
303	20241119	160400	11640405	4950	4950	4950	4950	0
304	20241119	160300	11640405	4950	4950	4950	4950	0
305	20241119	160200	11640405	4950	4950	4950	4950	0
306	20241119	160100	11640405	4950	4950	4950	4950	0
307	20241119	160000	11640405	4950	4950	4950	4950	0
308	20241119	155900	11640405	4950	4950	4950	4950	0
309	20241119	155800	11640405	4950	4950	4950	4950	0
310	20241119	155700	11640405	4950	4950	4950	4950	0
311	20241119	155600	11640405	4950	4950	4950	4950	0
312	20241119	155500	11640405	4950	4950	4950	4950	0
313	20241119	155400	11640405	4950	4950	4950	4950	0
314	20241119	155300	11640405	4950	4950	4950	4950	0
315	20241119	155200	11640405	4950	4950	4950	4950	0
316	20241119	155100	11640405	4950	4950	4950	4950	0
317	20241119	155000	11640405	4950	4950	4950	4950	0
318	20241119	154900	11640405	4950	4950	4950	4950	0
319	20241119	154800	11640405	4950	4950	4950	4950	0
320	20241119	154700	11640405	4950	4950	4950	4950	0
321	20241119	154600	11640405	4950	4950	4950	4950	0
322	20241119	154500	11640405	4950	4950	4950	4950	0
323	20241119	154400	11640405	4950	4950	4950	4950	0
324	20241119	154300	11640405	4950	4950	4950	4950	0
325	20241119	154200	11640405	4950	4950	4950	4950	0
326	20241119	154100	11640405	4950	4950	4950	4950	0
327	20241119	154000	11640405	4950	4950	4950	4950	0
328	20241119	153900	11640405	4950	4950	4950	4950	0
329	20241119	153800	11640405	4950	4950	4950	4950	0
330	20241119	153700	11640405	4950	4950	4950	4950	0
331	20241119	153600	11640405	4950	4950	4950	4950	0
332	20241119	153500	11640405	4950	4950	4950	4950	33
333	20241119	153400	11640405	4950	4950	4950	4950	0
334	20241119	153300	11640405	4950	4950	4950	4950	0
335	20241119	153200	11640405	4950	4950	4950	4950	0
336	20241119	153100	11640405	4950	4950	4950	4950	0
337	20241119	153000	11640405	4950	4950	4950	4950	33
338	20241119	152900	11477055	4950	4950	4950	4950	0
339	20241119	152800	11477055	4950	4950	4950	4950	0
340	20241119	152700	11477055	4950	4950	4950	4950	0
341	20241119	152600	11477055	4950	4950	4950	4950	0
342	20241119	152500	11477055	4950	4950	4950	4950	0
343	20241119	152400	11477055	4950	4950	4950	4950	0
344	20241119	152300	11477055	4950	4950	4950	4950	0
345	20241119	152200	11477055	4950	4950	4950	4950	0
346	20241119	152100	11477055	4950	4950	4950	4950	0
347	20241119	152000	11477055	4950	4950	4950	4950	0
348	20241119	151900	11477055	4950	4950	4950	4950	44
349	20241119	151800	11259255	4950	4950	4950	4950	30
350	20241119	151700	11110755	4960	4960	4960	4960	59
351	20241119	151600	10818115	4960	4960	4960	4960	0
352	20241119	151500	10818115	4960	4960	4960	4960	0
353	20241119	151400	10818115	4960	4960	4960	4960	0
354	20241119	151300	10818115	4960	4960	4960	4960	0
355	20241119	151200	10818115	4960	4960	4960	4960	0
356	20241119	151100	10818115	4960	4960	4960	4960	8
357	20241119	151000	10778435	4960	4960	4960	4960	1
358	20241119	150900	10773475	4970	4970	4970	4970	0
359	20241119	150800	10773475	4970	4970	4970	4970	0
360	20241119	150700	10773475	4970	4970	4970	4970	0
361	20241119	150600	10773475	4970	4970	4970	4970	0
362	20241119	150500	10773475	4970	4965	4970	4965	47
363	20241119	150400	10540085	4925	4925	4925	4925	0
364	20241119	150300	10540085	4925	4925	4925	4925	0
365	20241119	150200	10540085	4925	4925	4925	4925	0
366	20241119	150100	10540085	4925	4925	4925	4925	31
367	20241119	150000	10387410	4925	4925	4925	4925	0
368	20241119	145900	10387410	4925	4925	4925	4925	0
369	20241119	145800	10387410	4925	4925	4925	4925	0
370	20241119	145700	10387410	4925	4925	4925	4925	0
371	20241119	145600	10387410	4925	4925	4925	4925	0
372	20241119	145500	10387410	4925	4925	4925	4925	69
373	20241119	145400	10047585	4925	4925	4925	4925	57
374	20241119	145300	9766860	4970	4970	4970	4970	0
375	20241119	145200	9766860	4970	4970	4970	4970	0
376	20241119	145100	9766860	4970	4970	4970	4970	0
377	20241119	145000	9766860	4970	4970	4970	4970	0
378	20241119	144900	9766860	4970	4970	4970	4970	0
379	20241119	144800	9766860	4970	4970	4970	4970	0
380	20241119	144700	9766860	4970	4970	4970	4970	0
381	20241119	144600	9766860	4970	4970	4970	4970	0
382	20241119	144500	9766860	4970	4970	4970	4970	0
383	20241119	144400	9766860	4970	4970	4970	4970	0
384	20241119	144300	9766860	4970	4970	4970	4970	0
385	20241119	144200	9766860	4970	4970	4970	4970	0
386	20241119	144100	9766860	4970	4970	4970	4970	0
387	20241119	144000	9766860	4970	4970	4970	4970	0
388	20241119	143900	9766860	4970	4970	4970	4970	0
389	20241119	143800	9766860	4970	4970	4970	4970	0
390	20241119	143700	9766860	4970	4970	4970	4970	0
391	20241119	143600	9766860	4970	4970	4970	4970	0
392	20241119	143500	9766860	4970	4970	4970	4970	0
393	20241119	143400	9766860	4970	4970	4970	4970	0
394	20241119	143300	9766860	4970	4970	4970	4970	0
395	20241119	143200	9766860	4970	4970	4970	4970	0
396	20241119	143100	9766860	4970	4970	4970	4970	0
397	20241119	143000	9766860	4970	4970	4970	4970	0
398	20241119	142900	9766860	4970	4970	4970	4970	0
399	20241119	142800	9766860	4970	4970	4970	4970	0
400	20241119	142700	9766860	4970	4970	4970	4970	0
401	20241119	142600	9766860	4970	4970	4970	4970	0
402	20241119	142500	9766860	4970	4970	4970	4970	0
403	20241119	142400	9766860	4970	4970	4970	4970	0
404	20241119	142300	9766860	4970	4970	4970	4970	0
405	20241119	142200	9766860	4970	4970	4970	4970	0
406	20241119	142100	9766860	4970	4970	4970	4970	0
407	20241119	142000	9766860	4970	4970	4970	4970	0
408	20241119	141900	9766860	4970	4970	4970	4970	0
409	20241119	141800	9766860	4970	4970	4970	4970	0
410	20241119	141700	9766860	4970	4970	4970	4970	0
411	20241119	141600	9766860	4970	4970	4970	4970	0
412	20241119	141500	9766860	4970	4970	4970	4970	0
413	20241119	141400	9766860	4970	4970	4970	4970	0
414	20241119	141300	9766860	4970	4970	4970	4970	0
415	20241119	141200	9766860	4970	4970	4970	4970	0
416	20241119	141100	9766860	4970	4970	4970	4970	0
417	20241119	141000	9766860	4970	4970	4970	4970	0
418	20241119	140900	9766860	4970	4970	4970	4970	0
419	20241119	140800	9766860	4970	4970	4970	4970	0
420	20241119	140700	9766860	4970	4970	4970	4970	0
421	20241119	140600	9766860	4970	4970	4970	4970	0
422	20241119	140500	9766860	4970	4970	4970	4970	0
423	20241119	140400	9766860	4970	4970	4970	4970	0
424	20241119	140300	9766860	4970	4970	4970	4970	0
425	20241119	140200	9766860	4970	4970	4970	4970	0
426	20241119	140100	9766860	4970	4970	4970	4970	0
427	20241119	140000	9766860	4970	4970	4970	4970	0
428	20241119	135900	9766860	4970	4970	4970	4970	0
429	20241119	135800	9766860	4970	4970	4970	4970	0
430	20241119	135700	9766860	4970	4970	4970	4970	0
431	20241119	135600	9766860	4970	4970	4970	4970	0
432	20241119	135500	9766860	4970	4970	4970	4970	0
433	20241119	135400	9766860	4970	4970	4970	4970	0
434	20241119	135300	9766860	4970	4970	4970	4970	0
435	20241119	135200	9766860	4970	4970	4970	4970	0
436	20241119	135100	9766860	4970	4970	4970	4970	0
437	20241119	135000	9766860	4970	4970	4970	4970	0
438	20241119	134900	9766860	4970	4970	4970	4970	0
439	20241119	134800	9766860	4970	4970	4970	4970	0
440	20241119	134700	9766860	4970	4970	4970	4970	0
441	20241119	134600	9766860	4970	4970	4970	4970	0
442	20241119	134500	9766860	4970	4970	4970	4970	0
443	20241119	134400	9766860	4970	4970	4970	4970	0
444	20241119	134300	9766860	4970	4970	4970	4970	0
445	20241119	134200	9766860	4970	4970	4970	4970	0
446	20241119	134100	9766860	4970	4970	4970	4970	0
447	20241119	134000	9766860	4970	4970	4970	4970	0
448	20241119	133900	9766860	4970	4970	4970	4970	0
449	20241119	133800	9766860	4970	4970	4970	4970	0
450	20241119	133700	9766860	4970	4970	4970	4970	0
451	20241119	133600	9766860	4970	4970	4970	4970	0
452	20241119	133500	9766860	4970	4970	4970	4970	0
453	20241119	133400	9766860	4970	4970	4970	4970	0
454	20241119	133300	9766860	4970	4970	4970	4970	0
455	20241119	133200	9766860	4970	4970	4970	4970	0
456	20241119	133100	9766860	4970	4970	4970	4970	0
457	20241119	133000	9766860	4970	4970	4970	4970	0
458	20241119	132900	9766860	4970	4970	4970	4970	0
459	20241119	132800	9766860	4970	4970	4970	4970	0
460	20241119	132700	9766860	4970	4970	4970	4970	0
461	20241119	132600	9766860	4970	4970	4970	4970	0
462	20241119	132500	9766860	4970	4970	4970	4970	0
463	20241119	132400	9766860	4970	4970	4970	4970	0
464	20241119	132300	9766860	4970	4970	4970	4970	0
465	20241119	132200	9766860	4970	4970	4970	4970	0
466	20241119	132100	9766860	4970	4970	4970	4970	0
467	20241119	132000	9766860	4970	4970	4970	4970	0
468	20241119	131900	9766860	4970	4970	4970	4970	0
469	20241119	131800	9766860	4970	4970	4970	4970	0
470	20241119	131700	9766860	4970	4970	4970	4970	0
471	20241119	131600	9766860	4970	4970	4970	4970	0
472	20241119	131500	9766860	4970	4970	4970	4970	0
473	20241119	131400	9766860	4970	4970	4970	4970	0
474	20241119	131300	9766860	4970	4970	4970	4970	0
475	20241119	131200	9766860	4970	4970	4970	4970	0
476	20241119	131100	9766860	4970	4970	4970	4970	0
477	20241119	131000	9766860	4970	4970	4970	4970	0
478	20241119	130900	9766860	4970	4970	4970	4970	0
479	20241119	130800	9766860	4970	4970	4970	4970	0
480	20241119	130700	9766860	4970	4970	4970	4970	0
481	20241119	130600	9766860	4970	4970	4970	4970	0
482	20241119	130500	9766860	4970	4970	4970	4970	0
483	20241119	130400	9766860	4970	4970	4970	4970	0
484	20241119	130300	9766860	4970	4970	4970	4970	0
485	20241119	130200	9766860	4970	4970	4970	4970	0
486	20241119	130100	9766860	4970	4970	4970	4970	0
487	20241119	130000	9766860	4970	4970	4970	4970	0
488	20241119	125900	9766860	4970	4970	4970	4970	0
489	20241119	125800	9766860	4970	4970	4970	4970	0
490	20241119	125700	9766860	4970	4970	4970	4970	0
491	20241119	125600	9766860	4970	4970	4970	4970	0
492	20241119	125500	9766860	4970	4970	4970	4970	0
493	20241119	125400	9766860	4970	4970	4970	4970	0
494	20241119	125300	9766860	4970	4970	4970	4970	0
495	20241119	125200	9766860	4970	4970	4970	4970	0
496	20241119	125100	9766860	4970	4970	4970	4970	0
497	20241119	125000	9766860	4970	4970	4970	4970	0
498	20241119	124900	9766860	4970	4970	4970	4970	0
499	20241119	124800	9766860	4970	4970	4970	4970	0
500	20241119	124700	9766860	4970	4970	4970	4970	0
501	20241119	124600	9766860	4970	4970	4970	4970	0
502	20241119	124500	9766860	4970	4970	4970	4970	0
503	20241119	124400	9766860	4970	4970	4970	4970	0
504	20241119	124300	9766860	4970	4970	4970	4970	0
505	20241119	124200	9766860	4970	4970	4970	4970	0
506	20241119	124100	9766860	4970	4970	4970	4970	0
507	20241119	124000	9766860	4970	4970	4970	4970	0
508	20241119	123900	9766860	4970	4970	4970	4970	0
509	20241119	123800	9766860	4970	4970	4970	4970	0
510	20241119	123700	9766860	4970	4970	4970	4970	0
511	20241119	123600	9766860	4970	4970	4970	4970	0
512	20241119	123500	9766860	4970	4970	4970	4970	0
513	20241119	123400	9766860	4970	4970	4970	4970	0
514	20241119	123300	9766860	4970	4970	4970	4970	0
515	20241119	123200	9766860	4970	4970	4970	4970	0
516	20241119	123100	9766860	4970	4970	4970	4970	0
517	20241119	123000	9766860	4970	4970	4970	4970	0
518	20241119	122900	9766860	4970	4965	4970	4965	300
519	20241119	122800	8276560	4965	4965	4965	4965	0
520	20241119	122700	8276560	4965	4965	4965	4965	0
521	20241119	122600	8276560	4965	4965	4965	4965	0
522	20241119	122500	8276560	4965	4965	4965	4965	0
523	20241119	122400	8276560	4965	4965	4965	4965	0
524	20241119	122300	8276560	4965	4965	4965	4965	0
525	20241119	122200	8276560	4965	4965	4965	4965	0
526	20241119	122100	8276560	4965	4965	4965	4965	0
527	20241119	122000	8276560	4965	4965	4965	4965	0
528	20241119	121900	8276560	4965	4965	4965	4965	0
529	20241119	121800	8276560	4965	4965	4965	4965	0
530	20241119	121700	8276560	4965	4965	4965	4965	0
531	20241119	121600	8276560	4965	4965	4965	4965	0
532	20241119	121500	8276560	4965	4970	4970	4965	84
533	20241119	121400	7859490	4965	4965	4965	4965	0
534	20241119	121300	7859490	4965	4965	4965	4965	0
535	20241119	121200	7859490	4965	4965	4965	4965	0
536	20241119	121100	7859490	4965	4965	4965	4965	0
537	20241119	121000	7859490	4965	4965	4965	4965	0
538	20241119	120900	7859490	4965	4965	4965	4965	0
539	20241119	120800	7859490	4965	4965	4965	4965	0
540	20241119	120700	7859490	4965	4965	4965	4965	0
541	20241119	120600	7859490	4965	4965	4965	4965	0
542	20241119	120500	7859490	4965	4965	4965	4965	0
543	20241119	120400	7859490	4965	4965	4965	4965	0
544	20241119	120300	7859490	4965	4965	4965	4965	0
545	20241119	120200	7859490	4965	4965	4965	4965	0
546	20241119	120100	7859490	4965	4965	4965	4965	0
547	20241119	120000	7859490	4965	4965	4965	4965	0
548	20241119	115900	7859490	4965	4965	4965	4965	0
549	20241119	115800	7859490	4965	4965	4965	4965	0
550	20241119	115700	7859490	4965	4965	4965	4965	0
551	20241119	115600	7859490	4965	4965	4965	4965	0
552	20241119	115500	7859490	4965	4965	4965	4965	1
553	20241119	115400	7854525	4965	4965	4965	4965	0
554	20241119	115300	7854525	4965	4965	4965	4965	0
555	20241119	115200	7854525	4965	4965	4965	4965	0
556	20241119	115100	7854525	4965	4965	4965	4965	0
557	20241119	115000	7854525	4965	4965	4965	4965	0
558	20241119	114900	7854525	4965	4965	4965	4965	0
559	20241119	114800	7854525	4965	4965	4965	4965	0
560	20241119	114700	7854525	4965	4965	4965	4965	0
561	20241119	114600	7854525	4965	4965	4965	4965	0
562	20241119	114500	7854525	4965	4965	4965	4965	0
563	20241119	114400	7854525	4965	4965	4965	4965	0
564	20241119	114300	7854525	4965	4965	4965	4965	0
565	20241119	114200	7854525	4965	4965	4965	4965	0
566	20241119	114100	7854525	4965	4965	4965	4965	0
567	20241119	114000	7854525	4965	4965	4965	4965	0
568	20241119	113900	7854525	4965	4965	4965	4965	0
569	20241119	113800	7854525	4965	4965	4965	4965	0
570	20241119	113700	7854525	4965	4965	4965	4965	0
571	20241119	113600	7854525	4965	4965	4965	4965	0
572	20241119	113500	7854525	4965	4965	4965	4965	0
573	20241119	113400	7854525	4965	4965	4965	4965	0
574	20241119	113300	7854525	4965	4965	4965	4965	0
575	20241119	113200	7854525	4965	4965	4965	4965	0
576	20241119	113100	7854525	4965	4965	4965	4965	17
577	20241119	113000	7770120	4965	4965	4965	4965	0
578	20241119	112900	7770120	4965	4965	4965	4965	0
579	20241119	112800	7770120	4965	4965	4965	4965	1
580	20241119	112700	7765155	5000	5000	5000	5000	0
581	20241119	112600	7765155	5000	5000	5000	5000	0
582	20241119	112500	7765155	5000	5000	5000	5000	0
583	20241119	112400	7765155	5000	5000	5000	5000	0
584	20241119	112300	7765155	5000	5000	5000	5000	0
585	20241119	112200	7765155	5000	5000	5000	5000	0
586	20241119	112100	7765155	5000	5000	5000	5000	0
587	20241119	112000	7765155	5000	5000	5000	5000	0
588	20241119	111900	7765155	5000	5000	5000	5000	0
589	20241119	111800	7765155	5000	5000	5000	5000	0
590	20241119	111700	7765155	5000	5000	5000	5000	0
591	20241119	111600	7765155	5000	5000	5000	5000	1
592	20241119	111500	7760155	4900	4900	4900	4900	0
593	20241119	111400	7760155	4900	4900	4900	4900	1
594	20241119	111300	7755255	4900	4900	4900	4900	0
595	20241119	111200	7755255	4900	4900	4900	4900	0
596	20241119	111100	7755255	4900	4900	4900	4900	1
597	20241119	111000	7750355	5030	5030	5030	5030	0
598	20241119	110900	7750355	5030	5030	5030	5030	0
599	20241119	110800	7750355	5030	4930	5030	4930	501
600	20241119	110700	5257760	4930	4890	4930	4890	7
601	20241119	110600	5223450	4900	4900	4900	4900	0
602	20241119	110500	5223450	4900	4900	4900	4900	0
603	20241119	110400	5223450	4900	4900	4900	4900	0
604	20241119	110300	5223450	4900	4900	4900	4900	0
605	20241119	110200	5223450	4900	4900	4900	4900	0
606	20241119	110100	5223450	4900	4900	4900	4900	0
607	20241119	110000	5223450	4900	4900	4900	4900	0
608	20241119	105900	5223450	4900	4900	4900	4900	0
609	20241119	105800	5223450	4900	4900	4900	4900	0
610	20241119	105700	5223450	4900	4900	4900	4900	0
611	20241119	105600	5223450	4900	4900	4900	4900	0
612	20241119	105500	5223450	4900	4900	4900	4900	0
613	20241119	105400	5223450	4900	4900	4900	4900	0
614	20241119	105300	5223450	4900	4900	4900	4900	0
615	20241119	105200	5223450	4900	4900	4900	4900	0
616	20241119	105100	5223450	4900	4900	4900	4900	0
617	20241119	105000	5223450	4900	4900	4900	4900	0
618	20241119	104900	5223450	4900	4900	4900	4900	0
619	20241119	104800	5223450	4900	4900	4900	4900	0
620	20241119	104700	5223450	4900	4900	4900	4900	0
621	20241119	104600	5223450	4900	4900	4900	4900	0
622	20241119	104500	5223450	4900	4900	4900	4900	0
623	20241119	104400	5223450	4900	4900	4900	4900	0
624	20241119	104300	5223450	4900	4900	4900	4900	0
625	20241119	104200	5223450	4900	4910	4910	4900	282
626	20241119	104100	3840430	4905	4905	4905	4905	0
627	20241119	104000	3840430	4905	4905	4905	4905	0
628	20241119	103900	3840430	4905	4905	4905	4905	0
629	20241119	103800	3840430	4905	4905	4905	4905	0
630	20241119	103700	3840430	4905	4905	4905	4905	3
631	20241119	103600	3825715	4900	4900	4900	4900	0
632	20241119	103500	3825715	4900	4900	4900	4900	0
633	20241119	103400	3825715	4900	4900	4900	4900	0
634	20241119	103300	3825715	4900	4900	4900	4900	0
635	20241119	103200	3825715	4900	4935	4935	4900	269
636	20241119	103100	2504900	4990	4990	4990	4990	0
637	20241119	103000	2504900	4990	4990	4990	4990	0
638	20241119	102900	2504900	4990	4990	4990	4990	0
639	20241119	102800	2504900	4990	4990	4990	4990	0
640	20241119	102700	2504900	4990	4990	4990	4990	0
641	20241119	102600	2504900	4990	4990	4990	4990	0
642	20241119	102500	2504900	4990	4990	4990	4990	0
643	20241119	102400	2504900	4990	4990	4990	4990	0
644	20241119	102300	2504900	4990	4990	4990	4990	0
645	20241119	102200	2504900	4990	4990	4990	4990	0
646	20241119	102100	2504900	4990	4990	4990	4990	0
647	20241119	102000	2504900	4990	4990	4990	4990	0
648	20241119	101900	2504900	4990	4990	4990	4990	0
649	20241119	101800	2504900	4990	4990	4990	4990	0
650	20241119	101700	2504900	4990	4990	4990	4990	0
651	20241119	101600	2504900	4990	4990	4990	4990	0
652	20241119	101500	2504900	4990	4990	4990	4990	0
653	20241119	101400	2504900	4990	4990	4990	4990	0
654	20241119	101300	2504900	4990	4990	4990	4990	0
655	20241119	101200	2504900	4990	4945	4990	4945	17
656	20241119	101100	2420745	4970	4990	4990	4970	326
657	20241119	101000	799290	5040	5040	5040	5040	0
658	20241119	100900	799290	5040	5040	5040	5040	0
659	20241119	100800	799290	5040	5040	5040	5040	0
660	20241119	100700	799290	5040	5040	5040	5040	0
661	20241119	100600	799290	5040	5040	5040	5040	1
662	20241119	100500	794250	5040	5040	5040	5040	0
663	20241119	100400	794250	5040	5040	5040	5040	0
664	20241119	100300	794250	5040	5040	5040	5040	0
665	20241119	100200	794250	5040	5040	5040	5040	0
666	20241119	100100	794250	5040	5040	5040	5040	0
667	20241119	100000	794250	5040	5040	5040	5040	0
668	20241119	095900	794250	5040	5040	5040	5040	0
669	20241119	095800	794250	5040	5040	5040	5040	0
670	20241119	095700	794250	5040	5040	5040	5040	0
671	20241119	095600	794250	5040	4975	5040	4975	12
672	20241119	095500	734420	5050	5050	5050	5050	0
673	20241119	095400	734420	5050	5050	5050	5050	0
674	20241119	095300	734420	5050	5050	5050	5050	0
675	20241119	095200	734420	5050	5050	5050	5050	0
676	20241119	095100	734420	5050	5050	5050	5050	0
677	20241119	095000	734420	5050	5050	5050	5050	0
678	20241119	094900	734420	5050	5050	5050	5050	0
679	20241119	094800	734420	5050	5050	5050	5050	0
680	20241119	094700	734420	5050	5050	5050	5050	0
681	20241119	094600	734420	5050	5050	5050	5050	0
682	20241119	094500	734420	5050	5050	5050	5050	0
683	20241119	094400	734420	5050	5050	5050	5050	0
684	20241119	094300	734420	5050	5050	5050	5050	0
685	20241119	094200	734420	5050	5050	5050	5050	0
686	20241119	094100	734420	5050	5050	5050	5050	8
687	20241119	094000	694020	5050	5050	5050	5050	1
688	20241119	093900	688970	5050	5050	5050	5050	0
689	20241119	093800	688970	5050	5050	5050	5050	0
690	20241119	093700	688970	5050	5050	5050	5050	0
691	20241119	093600	688970	5050	5050	5050	5050	0
692	20241119	093500	688970	5050	5050	5050	5050	0
693	20241119	093400	688970	5050	5050	5050	5050	0
694	20241119	093300	688970	5050	5050	5050	5050	0
695	20241119	093200	688970	5050	5050	5050	5050	0
696	20241119	093100	688970	5050	5050	5050	5050	0
697	20241119	093000	688970	5050	5050	5050	5050	0
698	20241119	092900	688970	5050	5050	5050	5050	0
699	20241119	092800	688970	5050	5050	5050	5050	1
700	20241119	092700	683920	5050	5050	5050	5050	0
701	20241119	092600	683920	5050	5050	5050	5050	0
702	20241119	092500	683920	5050	5050	5050	5050	0
703	20241119	092400	683920	5050	5050	5050	5050	0
704	20241119	092300	683920	5050	5050	5050	5050	0
705	20241119	092200	683920	5050	5050	5050	5050	0
706	20241119	092100	683920	5050	5050	5050	5050	0
707	20241119	092000	683920	5050	5050	5050	5050	0
708	20241119	091900	683920	5050	5050	5050	5050	0
709	20241119	091800	683920	5050	5050	5050	5050	0
710	20241119	091700	683920	5050	5050	5050	5050	0
711	20241119	091600	683920	5050	5050	5050	5050	0
712	20241119	091500	683920	5050	5050	5050	5050	0
713	20241119	091400	683920	5050	5050	5050	5050	0
714	20241119	091300	683920	5050	5050	5050	5050	0
715	20241119	091200	683920	5050	5050	5050	5050	40
716	20241119	091100	481920	5020	5020	5020	5020	0
717	20241119	091000	481920	5020	5020	5020	5020	0
718	20241119	090900	481920	5020	5020	5020	5020	0
719	20241119	090800	481920	5020	5020	5020	5020	1
720	20241119	090700	476900	5020	5020	5020	5020	0
721	20241119	090600	476900	5020	5020	5020	5020	0
722	20241119	090500	476900	5020	5020	5020	5020	0
723	20241119	090400	476900	5020	5020	5020	5020	0
724	20241119	090300	476900	5020	5020	5020	5020	0
725	20241119	090200	476900	5020	5020	5020	5020	0
726	20241119	090100	476900	5020	5020	5020	5020	0
727	20241119	090000	476900	5020	5020	5020	5020	95