KissMeData/348030/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211000	19777520	4970	4970	4970	4970	58
3	20241118	210900	19777520	4970	4970	4970	4970	0
4	20241118	210800	19777520	4970	4970	4970	4970	0
5	20241118	210700	19777520	4970	4970	4970	4970	0
6	20241118	210600	19777520	4970	4970	4970	4970	0
7	20241118	210500	19777520	4970	4970	4970	4970	0
8	20241118	210400	19777520	4970	4970	4970	4970	0
9	20241118	210300	19777520	4970	4970	4970	4970	0
10	20241118	210200	19777520	4970	4970	4970	4970	0
11	20241118	210100	19777520	4970	4970	4970	4970	0
12	20241118	210000	19777520	4970	4970	4970	4970	0
13	20241118	205900	19777520	4970	4970	4970	4970	0
14	20241118	205800	19777520	4970	4970	4970	4970	0
15	20241118	205700	19777520	4970	4970	4970	4970	0
16	20241118	205600	19777520	4970	4970	4970	4970	0
17	20241118	205500	19777520	4970	4970	4970	4970	0
18	20241118	205400	19777520	4970	4970	4970	4970	0
19	20241118	205300	19777520	4970	4970	4970	4970	0
20	20241118	205200	19777520	4970	4970	4970	4970	0
21	20241118	205100	19777520	4970	4970	4970	4970	0
22	20241118	205000	19777520	4970	4970	4970	4970	0
23	20241118	204900	19777520	4970	4970	4970	4970	0
24	20241118	204800	19777520	4970	4970	4970	4970	0
25	20241118	204700	19777520	4970	4970	4970	4970	0
26	20241118	204600	19777520	4970	4970	4970	4970	0
27	20241118	204500	19777520	4970	4970	4970	4970	0
28	20241118	204400	19777520	4970	4970	4970	4970	0
29	20241118	204300	19777520	4970	4970	4970	4970	0
30	20241118	204200	19777520	4970	4970	4970	4970	0
31	20241118	204100	19777520	4970	4970	4970	4970	0
32	20241118	204000	19777520	4970	4970	4970	4970	58
33	20241118	203900	19777520	4970	4970	4970	4970	0
34	20241118	203800	19777520	4970	4970	4970	4970	0
35	20241118	203700	19777520	4970	4970	4970	4970	0
36	20241118	203600	19777520	4970	4970	4970	4970	0
37	20241118	203500	19777520	4970	4970	4970	4970	0
38	20241118	203400	19777520	4970	4970	4970	4970	0
39	20241118	203300	19777520	4970	4970	4970	4970	0
40	20241118	203200	19777520	4970	4970	4970	4970	0
41	20241118	203100	19777520	4970	4970	4970	4970	0
42	20241118	203000	19777520	4970	4970	4970	4970	0
43	20241118	202900	19777520	4970	4970	4970	4970	0
44	20241118	202800	19777520	4970	4970	4970	4970	0
45	20241118	202700	19777520	4970	4970	4970	4970	0
46	20241118	202600	19777520	4970	4970	4970	4970	0
47	20241118	202500	19777520	4970	4970	4970	4970	0
48	20241118	202400	19777520	4970	4970	4970	4970	0
49	20241118	202300	19777520	4970	4970	4970	4970	0
50	20241118	202200	19777520	4970	4970	4970	4970	0
51	20241118	202100	19777520	4970	4970	4970	4970	0
52	20241118	202000	19777520	4970	4970	4970	4970	0
53	20241118	201900	19777520	4970	4970	4970	4970	0
54	20241118	201800	19777520	4970	4970	4970	4970	0
55	20241118	201700	19777520	4970	4970	4970	4970	0
56	20241118	201600	19777520	4970	4970	4970	4970	0
57	20241118	201500	19777520	4970	4970	4970	4970	0
58	20241118	201400	19777520	4970	4970	4970	4970	0
59	20241118	201300	19777520	4970	4970	4970	4970	0
60	20241118	201200	19777520	4970	4970	4970	4970	0
61	20241118	201100	19777520	4970	4970	4970	4970	0
62	20241118	201000	19777520	4970	4970	4970	4970	58
63	20241118	200900	19777520	4970	4970	4970	4970	0
64	20241118	200800	19777520	4970	4970	4970	4970	0
65	20241118	200700	19777520	4970	4970	4970	4970	0
66	20241118	200600	19777520	4970	4970	4970	4970	0
67	20241118	200500	19777520	4970	4970	4970	4970	0
68	20241118	200400	19777520	4970	4970	4970	4970	0
69	20241118	200300	19777520	4970	4970	4970	4970	0
70	20241118	200200	19777520	4970	4970	4970	4970	0
71	20241118	200100	19777520	4970	4970	4970	4970	0
72	20241118	200000	19777520	4970	4970	4970	4970	0
73	20241118	195900	19777520	4970	4970	4970	4970	0
74	20241118	195800	19777520	4970	4970	4970	4970	0
75	20241118	195700	19777520	4970	4970	4970	4970	0
76	20241118	195600	19777520	4970	4970	4970	4970	0
77	20241118	195500	19777520	4970	4970	4970	4970	0
78	20241118	195400	19777520	4970	4970	4970	4970	0
79	20241118	195300	19777520	4970	4970	4970	4970	0
80	20241118	195200	19777520	4970	4970	4970	4970	0
81	20241118	195100	19777520	4970	4970	4970	4970	0
82	20241118	195000	19777520	4970	4970	4970	4970	0
83	20241118	194900	19777520	4970	4970	4970	4970	0
84	20241118	194800	19777520	4970	4970	4970	4970	0
85	20241118	194700	19777520	4970	4970	4970	4970	0
86	20241118	194600	19777520	4970	4970	4970	4970	0
87	20241118	194500	19777520	4970	4970	4970	4970	0
88	20241118	194400	19777520	4970	4970	4970	4970	0
89	20241118	194300	19777520	4970	4970	4970	4970	0
90	20241118	194200	19777520	4970	4970	4970	4970	0
91	20241118	194100	19777520	4970	4970	4970	4970	0
92	20241118	194000	19777520	4970	4970	4970	4970	58
93	20241118	193900	19777520	4970	4970	4970	4970	0
94	20241118	193800	19777520	4970	4970	4970	4970	0
95	20241118	193700	19777520	4970	4970	4970	4970	0
96	20241118	193600	19777520	4970	4970	4970	4970	0
97	20241118	193500	19777520	4970	4970	4970	4970	0
98	20241118	193400	19777520	4970	4970	4970	4970	0
99	20241118	193300	19777520	4970	4970	4970	4970	0
100	20241118	193200	19777520	4970	4970	4970	4970	0
101	20241118	193100	19777520	4970	4970	4970	4970	0
102	20241118	193000	19777520	4970	4970	4970	4970	0
103	20241118	192900	19777520	4970	4970	4970	4970	0
104	20241118	192800	19777520	4970	4970	4970	4970	0
105	20241118	192700	19777520	4970	4970	4970	4970	0
106	20241118	192600	19777520	4970	4970	4970	4970	0
107	20241118	192500	19777520	4970	4970	4970	4970	0
108	20241118	192400	19777520	4970	4970	4970	4970	0
109	20241118	192300	19777520	4970	4970	4970	4970	0
110	20241118	192200	19777520	4970	4970	4970	4970	0
111	20241118	192100	19777520	4970	4970	4970	4970	0
112	20241118	192000	19777520	4970	4970	4970	4970	0
113	20241118	191900	19777520	4970	4970	4970	4970	0
114	20241118	191800	19777520	4970	4970	4970	4970	0
115	20241118	191700	19777520	4970	4970	4970	4970	0
116	20241118	191600	19777520	4970	4970	4970	4970	0
117	20241118	191500	19777520	4970	4970	4970	4970	0
118	20241118	191400	19777520	4970	4970	4970	4970	0
119	20241118	191300	19777520	4970	4970	4970	4970	0
120	20241118	191200	19777520	4970	4970	4970	4970	0
121	20241118	191100	19777520	4970	4970	4970	4970	0
122	20241118	191000	19777520	4970	4970	4970	4970	58
123	20241118	190900	19777520	4970	4970	4970	4970	0
124	20241118	190800	19777520	4970	4970	4970	4970	0
125	20241118	190700	19777520	4970	4970	4970	4970	0
126	20241118	190600	19777520	4970	4970	4970	4970	0
127	20241118	190500	19777520	4970	4970	4970	4970	0
128	20241118	190400	19777520	4970	4970	4970	4970	0
129	20241118	190300	19777520	4970	4970	4970	4970	0
130	20241118	190200	19777520	4970	4970	4970	4970	0
131	20241118	190100	19777520	4970	4970	4970	4970	0
132	20241118	190000	19777520	4970	4970	4970	4970	0
133	20241118	185900	19777520	4970	4970	4970	4970	0
134	20241118	185800	19777520	4970	4970	4970	4970	0
135	20241118	185700	19777520	4970	4970	4970	4970	0
136	20241118	185600	19777520	4970	4970	4970	4970	0
137	20241118	185500	19777520	4970	4970	4970	4970	0
138	20241118	185400	19777520	4970	4970	4970	4970	0
139	20241118	185300	19777520	4970	4970	4970	4970	0
140	20241118	185200	19777520	4970	4970	4970	4970	0
141	20241118	185100	19777520	4970	4970	4970	4970	0
142	20241118	185000	19777520	4970	4970	4970	4970	0
143	20241118	184900	19777520	4970	4970	4970	4970	0
144	20241118	184800	19777520	4970	4970	4970	4970	0
145	20241118	184700	19777520	4970	4970	4970	4970	0
146	20241118	184600	19777520	4970	4970	4970	4970	0
147	20241118	184500	19777520	4970	4970	4970	4970	0
148	20241118	184400	19777520	4970	4970	4970	4970	0
149	20241118	184300	19777520	4970	4970	4970	4970	0
150	20241118	184200	19777520	4970	4970	4970	4970	0
151	20241118	184100	19777520	4970	4970	4970	4970	0
152	20241118	184000	19777520	4970	4970	4970	4970	58
153	20241118	183900	19777520	4970	4970	4970	4970	0
154	20241118	183800	19777520	4970	4970	4970	4970	0
155	20241118	183700	19777520	4970	4970	4970	4970	0
156	20241118	183600	19777520	4970	4970	4970	4970	0
157	20241118	183500	19777520	4970	4970	4970	4970	0
158	20241118	183400	19777520	4970	4970	4970	4970	0
159	20241118	183300	19777520	4970	4970	4970	4970	0
160	20241118	183200	19777520	4970	4970	4970	4970	0
161	20241118	183100	19777520	4970	4970	4970	4970	0
162	20241118	183000	19777520	4970	4970	4970	4970	0
163	20241118	182900	19777520	4970	4970	4970	4970	0
164	20241118	182800	19777520	4970	4970	4970	4970	0
165	20241118	182700	19777520	4970	4970	4970	4970	0
166	20241118	182600	19777520	4970	4970	4970	4970	0
167	20241118	182500	19777520	4970	4970	4970	4970	0
168	20241118	182400	19777520	4970	4970	4970	4970	0
169	20241118	182300	19777520	4970	4970	4970	4970	0
170	20241118	182200	19777520	4970	4970	4970	4970	0
171	20241118	182100	19777520	4970	4970	4970	4970	0
172	20241118	182000	19777520	4970	4970	4970	4970	0
173	20241118	181900	19777520	4970	4970	4970	4970	0
174	20241118	181800	19777520	4970	4970	4970	4970	0
175	20241118	181700	19777520	4970	4970	4970	4970	0
176	20241118	181600	19777520	4970	4970	4970	4970	0
177	20241118	181500	19777520	4970	4970	4970	4970	0
178	20241118	181400	19777520	4970	4970	4970	4970	0
179	20241118	181300	19777520	4970	4970	4970	4970	0
180	20241118	181200	19777520	4970	4970	4970	4970	0
181	20241118	181100	19777520	4970	4970	4970	4970	0
182	20241118	181000	19777520	4970	4970	4970	4970	58
183	20241118	180900	19777520	4970	4970	4970	4970	0
184	20241118	180800	19777520	4970	4970	4970	4970	0
185	20241118	180700	19777520	4970	4970	4970	4970	0
186	20241118	180600	19777520	4970	4970	4970	4970	0
187	20241118	180500	19777520	4970	4970	4970	4970	0
188	20241118	180400	19777520	4970	4970	4970	4970	0
189	20241118	180300	19777520	4970	4970	4970	4970	0
190	20241118	180200	19777520	4970	4970	4970	4970	0
191	20241118	180100	19777520	4970	4970	4970	4970	0
192	20241118	180000	19777520	4970	4970	4970	4970	0
193	20241118	175900	19777520	4970	4970	4970	4970	0
194	20241118	175800	19777520	4970	4970	4970	4970	0
195	20241118	175700	19777520	4970	4970	4970	4970	0
196	20241118	175600	19777520	4970	4970	4970	4970	0
197	20241118	175500	19777520	4970	4970	4970	4970	0
198	20241118	175400	19777520	4970	4970	4970	4970	0
199	20241118	175300	19777520	4970	4970	4970	4970	0
200	20241118	175200	19777520	4970	4970	4970	4970	0
201	20241118	175100	19777520	4970	4970	4970	4970	0
202	20241118	175000	19777520	4970	4970	4970	4970	0
203	20241118	174900	19777520	4970	4970	4970	4970	0
204	20241118	174800	19777520	4970	4970	4970	4970	0
205	20241118	174700	19777520	4970	4970	4970	4970	0
206	20241118	174600	19777520	4970	4970	4970	4970	0
207	20241118	174500	19777520	4970	4970	4970	4970	0
208	20241118	174400	19777520	4970	4970	4970	4970	0
209	20241118	174300	19777520	4970	4970	4970	4970	0
210	20241118	174200	19777520	4970	4970	4970	4970	0
211	20241118	174100	19777520	4970	4970	4970	4970	0
212	20241118	174000	19777520	4970	4970	4970	4970	58
213	20241118	173900	19777520	4970	4970	4970	4970	0
214	20241118	173800	19777520	4970	4970	4970	4970	0
215	20241118	173700	19777520	4970	4970	4970	4970	0
216	20241118	173600	19777520	4970	4970	4970	4970	0
217	20241118	173500	19777520	4970	4970	4970	4970	0
218	20241118	173400	19777520	4970	4970	4970	4970	0
219	20241118	173300	19777520	4970	4970	4970	4970	0
220	20241118	173200	19777520	4970	4970	4970	4970	0
221	20241118	173100	19777520	4970	4970	4970	4970	0
222	20241118	173000	19777520	4970	4970	4970	4970	0
223	20241118	172900	19777520	4970	4970	4970	4970	0
224	20241118	172800	19777520	4970	4970	4970	4970	0
225	20241118	172700	19777520	4970	4970	4970	4970	0
226	20241118	172600	19777520	4970	4970	4970	4970	0
227	20241118	172500	19777520	4970	4970	4970	4970	0
228	20241118	172400	19777520	4970	4970	4970	4970	0
229	20241118	172300	19777520	4970	4970	4970	4970	0
230	20241118	172200	19777520	4970	4970	4970	4970	0
231	20241118	172100	19777520	4970	4970	4970	4970	0
232	20241118	172000	19777520	4970	4970	4970	4970	0
233	20241118	171900	19777520	4970	4970	4970	4970	0
234	20241118	171800	19777520	4970	4970	4970	4970	0
235	20241118	171700	19777520	4970	4970	4970	4970	0
236	20241118	171600	19777520	4970	4970	4970	4970	0
237	20241118	171500	19777520	4970	4970	4970	4970	0
238	20241118	171400	19777520	4970	4970	4970	4970	0
239	20241118	171300	19777520	4970	4970	4970	4970	0
240	20241118	171200	19777520	4970	4970	4970	4970	0
241	20241118	171100	19777520	4970	4970	4970	4970	0
242	20241118	171000	19777520	4970	4970	4970	4970	58
243	20241118	170900	19777520	4970	4970	4970	4970	0
244	20241118	170800	19777520	4970	4970	4970	4970	0
245	20241118	170700	19777520	4970	4970	4970	4970	0
246	20241118	170600	19777520	4970	4970	4970	4970	0
247	20241118	170500	19777520	4970	4970	4970	4970	0
248	20241118	170400	19777520	4970	4970	4970	4970	0
249	20241118	170300	19777520	4970	4970	4970	4970	0
250	20241118	170200	19777520	4970	4970	4970	4970	0
251	20241118	170100	19777520	4970	4970	4970	4970	0
252	20241118	170000	19777520	4970	4970	4970	4970	0
253	20241118	165900	19777520	4970	4970	4970	4970	0
254	20241118	165800	19777520	4970	4970	4970	4970	0
255	20241118	165700	19777520	4970	4970	4970	4970	0
256	20241118	165600	19777520	4970	4970	4970	4970	0
257	20241118	165500	19777520	4970	4970	4970	4970	0
258	20241118	165400	19777520	4970	4970	4970	4970	0
259	20241118	165300	19777520	4970	4970	4970	4970	0
260	20241118	165200	19777520	4970	4970	4970	4970	0
261	20241118	165100	19777520	4970	4970	4970	4970	0
262	20241118	165000	19777520	4970	4970	4970	4970	0
263	20241118	164900	19777520	4970	4970	4970	4970	0
264	20241118	164800	19777520	4970	4970	4970	4970	0
265	20241118	164700	19777520	4970	4970	4970	4970	0
266	20241118	164600	19777520	4970	4970	4970	4970	0
267	20241118	164500	19777520	4970	4970	4970	4970	0
268	20241118	164400	19777520	4970	4970	4970	4970	0
269	20241118	164300	19777520	4970	4970	4970	4970	0
270	20241118	164200	19777520	4970	4970	4970	4970	0
271	20241118	164100	19777520	4970	4970	4970	4970	0
272	20241118	164000	19777520	4970	4970	4970	4970	58
273	20241118	163900	19777520	4970	4970	4970	4970	0
274	20241118	163800	19777520	4970	4970	4970	4970	0
275	20241118	163700	19777520	4970	4970	4970	4970	0
276	20241118	163600	19777520	4970	4970	4970	4970	0
277	20241118	163500	19777520	4970	4970	4970	4970	0
278	20241118	163400	19777520	4970	4970	4970	4970	0
279	20241118	163300	19777520	4970	4970	4970	4970	0
280	20241118	163200	19777520	4970	4970	4970	4970	0
281	20241118	163100	19777520	4970	4970	4970	4970	0
282	20241118	163000	19777520	4970	4970	4970	4970	0
283	20241118	162900	19777520	4970	4970	4970	4970	0
284	20241118	162800	19777520	4970	4970	4970	4970	0
285	20241118	162700	19777520	4970	4970	4970	4970	0
286	20241118	162600	19777520	4970	4970	4970	4970	0
287	20241118	162500	19777520	4970	4970	4970	4970	0
288	20241118	162400	19777520	4970	4970	4970	4970	0
289	20241118	162300	19777520	4970	4970	4970	4970	0
290	20241118	162200	19777520	4970	4970	4970	4970	0
291	20241118	162100	19777520	4970	4970	4970	4970	0
292	20241118	162000	19777520	4970	4970	4970	4970	0
293	20241118	161900	19777520	4970	4970	4970	4970	0
294	20241118	161800	19777520	4970	4970	4970	4970	0
295	20241118	161700	19777520	4970	4970	4970	4970	0
296	20241118	161600	19777520	4970	4970	4970	4970	0
297	20241118	161500	19777520	4970	4970	4970	4970	0
298	20241118	161400	19777520	4970	4970	4970	4970	0
299	20241118	161300	19777520	4970	4970	4970	4970	0
300	20241118	161200	19777520	4970	4970	4970	4970	0
301	20241118	161100	19777520	4970	4970	4970	4970	0
302	20241118	161000	19777520	4970	4970	4970	4970	58
303	20241118	160900	19777520	4970	4970	4970	4970	0
304	20241118	160800	19777520	4970	4970	4970	4970	0
305	20241118	160700	19777520	4970	4970	4970	4970	0
306	20241118	160600	19777520	4970	4970	4970	4970	0
307	20241118	160500	19777520	4970	4970	4970	4970	0
308	20241118	160400	19777520	4970	4970	4970	4970	0
309	20241118	160300	19777520	4970	4970	4970	4970	0
310	20241118	160200	19777520	4970	4970	4970	4970	0
311	20241118	160100	19777520	4970	4970	4970	4970	0
312	20241118	160000	19777520	4970	4970	4970	4970	0
313	20241118	155900	19777520	4970	4970	4970	4970	0
314	20241118	155800	19777520	4970	4970	4970	4970	0
315	20241118	155700	19777520	4970	4970	4970	4970	0
316	20241118	155600	19777520	4970	4970	4970	4970	0
317	20241118	155500	19777520	4970	4970	4970	4970	0
318	20241118	155400	19777520	4970	4970	4970	4970	0
319	20241118	155300	19777520	4970	4970	4970	4970	0
320	20241118	155200	19777520	4970	4970	4970	4970	0
321	20241118	155100	19777520	4970	4970	4970	4970	0
322	20241118	155000	19777520	4970	4970	4970	4970	0
323	20241118	154900	19777520	4970	4970	4970	4970	0
324	20241118	154800	19777520	4970	4970	4970	4970	0
325	20241118	154700	19777520	4970	4970	4970	4970	0
326	20241118	154600	19777520	4970	4970	4970	4970	0
327	20241118	154500	19777520	4970	4970	4970	4970	0
328	20241118	154400	19777520	4970	4970	4970	4970	0
329	20241118	154300	19777520	4970	4970	4970	4970	0
330	20241118	154200	19777520	4970	4970	4970	4970	0
331	20241118	154100	19777520	4970	4970	4970	4970	0
332	20241118	154000	19777520	4970	4970	4970	4970	58
333	20241118	153900	19777520	4970	4970	4970	4970	0
334	20241118	153800	19777520	4970	4970	4970	4970	0
335	20241118	153700	19777520	4970	4970	4970	4970	0
336	20241118	153600	19777520	4970	4970	4970	4970	0
337	20241118	153500	19777520	4970	4970	4970	4970	0
338	20241118	153400	19777520	4970	4970	4970	4970	0
339	20241118	153300	19777520	4970	4970	4970	4970	0
340	20241118	153200	19777520	4970	4970	4970	4970	0
341	20241118	153100	19777520	4970	4970	4970	4970	0
342	20241118	153000	19777520	4970	4970	4970	4970	58
343	20241118	152900	19489260	5000	5000	5000	5000	0
344	20241118	152800	19489260	5000	5000	5000	5000	0
345	20241118	152700	19489260	5000	5000	5000	5000	0
346	20241118	152600	19489260	5000	5000	5000	5000	0
347	20241118	152500	19489260	5000	5000	5000	5000	0
348	20241118	152400	19489260	5000	5000	5000	5000	0
349	20241118	152300	19489260	5000	5000	5000	5000	0
350	20241118	152200	19489260	5000	5000	5000	5000	0
351	20241118	152100	19489260	5000	5000	5000	5000	0
352	20241118	152000	19489260	5000	5000	5000	5000	0
353	20241118	151900	19489260	5000	5000	5000	5000	1
354	20241118	151800	19484260	4965	4965	4965	4965	0
355	20241118	151700	19484260	4965	4965	4965	4965	0
356	20241118	151600	19484260	4965	4965	4965	4965	108
357	20241118	151500	18948040	5000	5000	5000	5000	0
358	20241118	151400	18948040	5000	5000	5000	5000	0
359	20241118	151300	18948040	5000	5000	5000	5000	0
360	20241118	151200	18948040	5000	5000	5000	5000	16
361	20241118	151100	18868040	5000	5000	5000	5000	0
362	20241118	151000	18868040	5000	5000	5000	5000	0
363	20241118	150900	18868040	5000	5000	5000	5000	0
364	20241118	150800	18868040	5000	5000	5000	5000	0
365	20241118	150700	18868040	5000	5000	5000	5000	0
366	20241118	150600	18868040	5000	5000	5000	5000	0
367	20241118	150500	18868040	5000	5000	5000	5000	0
368	20241118	150400	18868040	5000	5000	5000	5000	0
369	20241118	150300	18868040	5000	5000	5000	5000	0
370	20241118	150200	18868040	5000	5000	5000	5000	0
371	20241118	150100	18868040	5000	5000	5000	5000	1
372	20241118	150000	18863040	4965	4965	4965	4965	0
373	20241118	145900	18863040	4965	4965	4965	4965	0
374	20241118	145800	18863040	4965	4965	4965	4965	0
375	20241118	145700	18863040	4965	4965	4965	4965	0
376	20241118	145600	18863040	4965	4965	4965	4965	0
377	20241118	145500	18863040	4965	4965	4965	4965	0
378	20241118	145400	18863040	4965	4965	4965	4965	0
379	20241118	145300	18863040	4965	4965	4965	4965	0
380	20241118	145200	18863040	4965	4965	4965	4965	0
381	20241118	145100	18863040	4965	4965	4965	4965	0
382	20241118	145000	18863040	4965	4965	4965	4965	0
383	20241118	144900	18863040	4965	4965	4965	4965	0
384	20241118	144800	18863040	4965	4965	4965	4965	0
385	20241118	144700	18863040	4965	4965	4965	4965	0
386	20241118	144600	18863040	4965	4965	4965	4965	0
387	20241118	144500	18863040	4965	4965	4965	4965	0
388	20241118	144400	18863040	4965	4965	4965	4965	0
389	20241118	144300	18863040	4965	4965	4965	4965	0
390	20241118	144200	18863040	4965	4965	4965	4965	0
391	20241118	144100	18863040	4965	4965	4965	4965	0
392	20241118	144000	18863040	4965	4965	4965	4965	0
393	20241118	143900	18863040	4965	4965	4965	4965	0
394	20241118	143800	18863040	4965	4965	4965	4965	0
395	20241118	143700	18863040	4965	4965	4965	4965	0
396	20241118	143600	18863040	4965	4965	4965	4965	0
397	20241118	143500	18863040	4965	4965	4965	4965	0
398	20241118	143400	18863040	4965	4965	4965	4965	0
399	20241118	143300	18863040	4965	4965	4965	4965	0
400	20241118	143200	18863040	4965	4965	4965	4965	0
401	20241118	143100	18863040	4965	4965	4965	4965	0
402	20241118	143000	18863040	4965	4970	4970	4965	367
403	20241118	142900	17039300	5000	5000	5000	5000	0
404	20241118	142800	17039300	5000	5000	5000	5000	0
405	20241118	142700	17039300	5000	5000	5000	5000	0
406	20241118	142600	17039300	5000	5000	5000	5000	0
407	20241118	142500	17039300	5000	5000	5000	5000	0
408	20241118	142400	17039300	5000	5000	5000	5000	0
409	20241118	142300	17039300	5000	5000	5000	5000	0
410	20241118	142200	17039300	5000	5000	5000	5000	0
411	20241118	142100	17039300	5000	5000	5000	5000	0
412	20241118	142000	17039300	5000	5000	5000	5000	0
413	20241118	141900	17039300	5000	5000	5000	5000	0
414	20241118	141800	17039300	5000	5000	5000	5000	0
415	20241118	141700	17039300	5000	5000	5000	5000	0
416	20241118	141600	17039300	5000	5000	5000	5000	0
417	20241118	141500	17039300	5000	5000	5000	5000	10
418	20241118	141400	16989300	4995	4995	4995	4995	0
419	20241118	141300	16989300	4995	4995	4995	4995	0
420	20241118	141200	16989300	4995	4995	4995	4995	0
421	20241118	141100	16989300	4995	4995	4995	4995	0
422	20241118	141000	16989300	4995	4995	4995	4995	229
423	20241118	140900	15845445	4995	4995	4995	4995	0
424	20241118	140800	15845445	4995	4995	4995	4995	0
425	20241118	140700	15845445	4995	4995	4995	4995	0
426	20241118	140600	15845445	4995	4995	4995	4995	200
427	20241118	140500	14846445	5000	5000	5000	5000	0
428	20241118	140400	14846445	5000	5000	5000	5000	0
429	20241118	140300	14846445	5000	5000	5000	5000	0
430	20241118	140200	14846445	5000	5000	5000	5000	0
431	20241118	140100	14846445	5000	5000	5000	5000	0
432	20241118	140000	14846445	5000	5000	5000	5000	0
433	20241118	135900	14846445	5000	5000	5000	5000	0
434	20241118	135800	14846445	5000	5000	5000	5000	0
435	20241118	135700	14846445	5000	5000	5000	5000	0
436	20241118	135600	14846445	5000	5000	5000	5000	0
437	20241118	135500	14846445	5000	5000	5000	5000	0
438	20241118	135400	14846445	5000	5000	5000	5000	0
439	20241118	135300	14846445	5000	5000	5000	5000	10
440	20241118	135200	14796445	5000	5000	5000	5000	0
441	20241118	135100	14796445	5000	5000	5000	5000	0
442	20241118	135000	14796445	5000	5000	5000	5000	0
443	20241118	134900	14796445	5000	5000	5000	5000	0
444	20241118	134800	14796445	5000	5000	5000	5000	0
445	20241118	134700	14796445	5000	5000	5000	5000	0
446	20241118	134600	14796445	5000	5000	5000	5000	0
447	20241118	134500	14796445	5000	5000	5000	5000	0
448	20241118	134400	14796445	5000	5000	5000	5000	0
449	20241118	134300	14796445	5000	5000	5000	5000	1
450	20241118	134200	14791445	4965	4965	4965	4965	0
451	20241118	134100	14791445	4965	4965	4965	4965	0
452	20241118	134000	14791445	4965	4965	4965	4965	0
453	20241118	133900	14791445	4965	4965	4965	4965	0
454	20241118	133800	14791445	4965	4965	4965	4965	0
455	20241118	133700	14791445	4965	4965	4965	4965	0
456	20241118	133600	14791445	4965	4965	4965	4965	0
457	20241118	133500	14791445	4965	4965	4965	4965	0
458	20241118	133400	14791445	4965	4965	4965	4965	0
459	20241118	133300	14791445	4965	4965	4965	4965	0
460	20241118	133200	14791445	4965	4965	4965	4965	190
461	20241118	133100	13848095	5000	5000	5000	5000	0
462	20241118	133000	13848095	5000	5000	5000	5000	0
463	20241118	132900	13848095	5000	5000	5000	5000	0
464	20241118	132800	13848095	5000	5000	5000	5000	0
465	20241118	132700	13848095	5000	5000	5000	5000	0
466	20241118	132600	13848095	5000	5000	5000	5000	13
467	20241118	132500	13783095	5000	5000	5000	5000	0
468	20241118	132400	13783095	5000	5000	5000	5000	0
469	20241118	132300	13783095	5000	5000	5000	5000	0
470	20241118	132200	13783095	5000	5000	5000	5000	0
471	20241118	132100	13783095	5000	5000	5000	5000	0
472	20241118	132000	13783095	5000	4995	5000	4995	2
473	20241118	131900	13773100	4970	4970	4970	4970	0
474	20241118	131800	13773100	4970	4970	4970	4970	0
475	20241118	131700	13773100	4970	4970	4970	4970	30
476	20241118	131600	13624000	4965	5000	5000	4965	1500
477	20241118	131500	6150750	5000	5000	5000	5000	0
478	20241118	131400	6150750	5000	5000	5000	5000	20
479	20241118	131300	6050750	5040	5040	5040	5040	0
480	20241118	131200	6050750	5040	5040	5040	5040	0
481	20241118	131100	6050750	5040	5040	5040	5040	0
482	20241118	131000	6050750	5040	5040	5040	5040	0
483	20241118	130900	6050750	5040	5040	5040	5040	0
484	20241118	130800	6050750	5040	5040	5040	5040	0
485	20241118	130700	6050750	5040	5040	5040	5040	0
486	20241118	130600	6050750	5040	5040	5040	5040	0
487	20241118	130500	6050750	5040	5040	5040	5040	0
488	20241118	130400	6050750	5040	5040	5040	5040	0
489	20241118	130300	6050750	5040	5040	5040	5040	0
490	20241118	130200	6050750	5040	5040	5040	5040	0
491	20241118	130100	6050750	5040	5040	5040	5040	0
492	20241118	130000	6050750	5040	5040	5040	5040	0
493	20241118	125900	6050750	5040	5040	5040	5040	0
494	20241118	125800	6050750	5040	5040	5040	5040	0
495	20241118	125700	6050750	5040	5040	5040	5040	0
496	20241118	125600	6050750	5040	5040	5040	5040	0
497	20241118	125500	6050750	5040	5040	5040	5040	0
498	20241118	125400	6050750	5040	5040	5040	5040	0
499	20241118	125300	6050750	5040	5040	5040	5040	0
500	20241118	125200	6050750	5040	5040	5040	5040	0
501	20241118	125100	6050750	5040	5040	5040	5040	0
502	20241118	125000	6050750	5040	5040	5040	5040	0
503	20241118	124900	6050750	5040	5040	5040	5040	0
504	20241118	124800	6050750	5040	5040	5040	5040	0
505	20241118	124700	6050750	5040	5040	5040	5040	0
506	20241118	124600	6050750	5040	5040	5040	5040	0
507	20241118	124500	6050750	5040	5040	5040	5040	0
508	20241118	124400	6050750	5040	5040	5040	5040	0
509	20241118	124300	6050750	5040	5040	5040	5040	0
510	20241118	124200	6050750	5040	5040	5040	5040	0
511	20241118	124100	6050750	5040	5040	5040	5040	0
512	20241118	124000	6050750	5040	5040	5040	5040	0
513	20241118	123900	6050750	5040	5040	5040	5040	0
514	20241118	123800	6050750	5040	5040	5040	5040	0
515	20241118	123700	6050750	5040	5040	5040	5040	0
516	20241118	123600	6050750	5040	5040	5040	5040	0
517	20241118	123500	6050750	5040	5040	5040	5040	0
518	20241118	123400	6050750	5040	5040	5040	5040	0
519	20241118	123300	6050750	5040	5040	5040	5040	0
520	20241118	123200	6050750	5040	5040	5040	5040	0
521	20241118	123100	6050750	5040	5040	5040	5040	0
522	20241118	123000	6050750	5040	5040	5040	5040	0
523	20241118	122900	6050750	5040	5040	5040	5040	0
524	20241118	122800	6050750	5040	5040	5040	5040	10
525	20241118	122700	6000350	5040	5040	5040	5040	0
526	20241118	122600	6000350	5040	5040	5040	5040	0
527	20241118	122500	6000350	5040	5040	5040	5040	0
528	20241118	122400	6000350	5040	5040	5040	5040	0
529	20241118	122300	6000350	5040	5040	5040	5040	0
530	20241118	122200	6000350	5040	5040	5040	5040	0
531	20241118	122100	6000350	5040	5040	5040	5040	0
532	20241118	122000	6000350	5040	5040	5040	5040	0
533	20241118	121900	6000350	5040	5040	5040	5040	0
534	20241118	121800	6000350	5040	5040	5040	5040	0
535	20241118	121700	6000350	5040	5040	5040	5040	0
536	20241118	121600	6000350	5040	5040	5040	5040	0
537	20241118	121500	6000350	5040	5040	5040	5040	2
538	20241118	121400	5990270	5040	5040	5040	5040	0
539	20241118	121300	5990270	5040	5040	5040	5040	0
540	20241118	121200	5990270	5040	5040	5040	5040	0
541	20241118	121100	5990270	5040	5040	5040	5040	0
542	20241118	121000	5990270	5040	5040	5040	5040	0
543	20241118	120900	5990270	5040	5040	5040	5040	0
544	20241118	120800	5990270	5040	5040	5040	5040	0
545	20241118	120700	5990270	5040	5040	5040	5040	5
546	20241118	120600	5965070	5070	5070	5070	5070	0
547	20241118	120500	5965070	5070	5070	5070	5070	0
548	20241118	120400	5965070	5070	5070	5070	5070	0
549	20241118	120300	5965070	5070	5070	5070	5070	0
550	20241118	120200	5965070	5070	5070	5070	5070	0
551	20241118	120100	5965070	5070	5060	5070	5060	2
552	20241118	120000	5954940	5000	5000	5000	5000	0
553	20241118	115900	5954940	5000	5000	5000	5000	0
554	20241118	115800	5954940	5000	5000	5000	5000	0
555	20241118	115700	5954940	5000	5000	5000	5000	0
556	20241118	115600	5954940	5000	5000	5000	5000	0
557	20241118	115500	5954940	5000	5000	5000	5000	1
558	20241118	115400	5949940	5070	5070	5070	5070	0
559	20241118	115300	5949940	5070	5070	5070	5070	0
560	20241118	115200	5949940	5070	5070	5070	5070	0
561	20241118	115100	5949940	5070	5070	5070	5070	0
562	20241118	115000	5949940	5070	5070	5070	5070	0
563	20241118	114900	5949940	5070	5070	5070	5070	0
564	20241118	114800	5949940	5070	5070	5070	5070	0
565	20241118	114700	5949940	5070	5070	5070	5070	0
566	20241118	114600	5949940	5070	5070	5070	5070	0
567	20241118	114500	5949940	5070	5070	5070	5070	0
568	20241118	114400	5949940	5070	5070	5070	5070	0
569	20241118	114300	5949940	5070	5070	5070	5070	0
570	20241118	114200	5949940	5070	5070	5070	5070	0
571	20241118	114100	5949940	5070	5070	5070	5070	0
572	20241118	114000	5949940	5070	5070	5070	5070	0
573	20241118	113900	5949940	5070	5070	5070	5070	0
574	20241118	113800	5949940	5070	5070	5070	5070	0
575	20241118	113700	5949940	5070	5070	5070	5070	0
576	20241118	113600	5949940	5070	5070	5070	5070	0
577	20241118	113500	5949940	5070	5070	5070	5070	0
578	20241118	113400	5949940	5070	5070	5070	5070	0
579	20241118	113300	5949940	5070	5070	5070	5070	0
580	20241118	113200	5949940	5070	5070	5070	5070	118
581	20241118	113100	5351680	5070	5070	5070	5070	0
582	20241118	113000	5351680	5070	5070	5070	5070	0
583	20241118	112900	5351680	5070	5070	5070	5070	0
584	20241118	112800	5351680	5070	5070	5070	5070	0
585	20241118	112700	5351680	5070	5070	5070	5070	0
586	20241118	112600	5351680	5070	5070	5070	5070	0
587	20241118	112500	5351680	5070	5070	5070	5070	0
588	20241118	112400	5351680	5070	5070	5070	5070	0
589	20241118	112300	5351680	5070	5070	5070	5070	0
590	20241118	112200	5351680	5070	5070	5070	5070	0
591	20241118	112100	5351680	5070	5070	5070	5070	0
592	20241118	112000	5351680	5070	5070	5070	5070	0
593	20241118	111900	5351680	5070	5070	5070	5070	0
594	20241118	111800	5351680	5070	5070	5070	5070	0
595	20241118	111700	5351680	5070	5070	5070	5070	0
596	20241118	111600	5351680	5070	5070	5070	5070	1
597	20241118	111500	5346610	5070	5070	5070	5070	0
598	20241118	111400	5346610	5070	5070	5070	5070	0
599	20241118	111300	5346610	5070	5070	5070	5070	0
600	20241118	111200	5346610	5070	5070	5070	5070	10
601	20241118	111100	5295910	5070	5070	5070	5070	1
602	20241118	111000	5290840	5070	5070	5070	5070	0
603	20241118	110900	5290840	5070	5070	5070	5070	0
604	20241118	110800	5290840	5070	5070	5070	5070	0
605	20241118	110700	5290840	5070	5070	5070	5070	0
606	20241118	110600	5290840	5070	5070	5070	5070	0
607	20241118	110500	5290840	5070	5070	5070	5070	0
608	20241118	110400	5290840	5070	5070	5070	5070	0
609	20241118	110300	5290840	5070	5070	5070	5070	0
610	20241118	110200	5290840	5070	5070	5070	5070	0
611	20241118	110100	5290840	5070	5070	5070	5070	0
612	20241118	110000	5290840	5070	5070	5070	5070	0
613	20241118	105900	5290840	5070	5070	5070	5070	0
614	20241118	105800	5290840	5070	5070	5070	5070	0
615	20241118	105700	5290840	5070	5070	5070	5070	0
616	20241118	105600	5290840	5070	5070	5070	5070	1
617	20241118	105500	5285770	5010	5010	5010	5010	0
618	20241118	105400	5285770	5010	5010	5010	5010	0
619	20241118	105300	5285770	5010	5010	5010	5010	0
620	20241118	105200	5285770	5010	5010	5010	5010	0
621	20241118	105100	5285770	5010	5010	5010	5010	0
622	20241118	105000	5285770	5010	5010	5010	5010	0
623	20241118	104900	5285770	5010	5010	5010	5010	0
624	20241118	104800	5285770	5010	5010	5010	5010	0
625	20241118	104700	5285770	5010	5010	5010	5010	146
626	20241118	104600	4554310	5010	5010	5010	5010	0
627	20241118	104500	4554310	5010	5010	5010	5000	98
628	20241118	104400	4063890	5010	5010	5010	5010	1
629	20241118	104300	4058880	5100	5100	5100	5100	0
630	20241118	104200	4058880	5100	5100	5100	5100	0
631	20241118	104100	4058880	5100	5100	5100	5100	0
632	20241118	104000	4058880	5100	5100	5100	5100	0
633	20241118	103900	4058880	5100	5100	5100	5100	0
634	20241118	103800	4058880	5100	5100	5100	5100	0
635	20241118	103700	4058880	5100	5100	5100	5100	0
636	20241118	103600	4058880	5100	5100	5100	5100	0
637	20241118	103500	4058880	5100	5100	5100	5100	0
638	20241118	103400	4058880	5100	5100	5100	5100	0
639	20241118	103300	4058880	5100	5100	5100	5100	0
640	20241118	103200	4058880	5100	5100	5100	5100	0
641	20241118	103100	4058880	5100	5100	5100	5100	0
642	20241118	103000	4058880	5100	5100	5100	5100	0
643	20241118	102900	4058880	5100	5100	5100	5100	0
644	20241118	102800	4058880	5100	5100	5100	5100	1
645	20241118	102700	4053780	5020	5020	5020	5020	0
646	20241118	102600	4053780	5020	5020	5020	5020	36
647	20241118	102500	3873060	5140	5140	5140	5140	0
648	20241118	102400	3873060	5140	5140	5140	5140	0
649	20241118	102300	3873060	5140	5140	5140	5140	0
650	20241118	102200	3873060	5140	5140	5140	5140	70
651	20241118	102100	3513260	5140	5140	5140	5140	0
652	20241118	102000	3513260	5140	5050	5140	5050	150
653	20241118	101900	2744330	5050	5050	5050	5050	0
654	20241118	101800	2744330	5050	5050	5050	5050	0
655	20241118	101700	2744330	5050	5050	5050	5050	0
656	20241118	101600	2744330	5050	5050	5050	5050	0
657	20241118	101500	2744330	5050	5050	5050	5050	0
658	20241118	101400	2744330	5050	5050	5050	5050	0
659	20241118	101300	2744330	5050	5050	5050	5050	0
660	20241118	101200	2744330	5050	5050	5050	5050	0
661	20241118	101100	2744330	5050	5040	5050	5040	50
662	20241118	101000	2491840	5050	5050	5050	5050	0
663	20241118	100900	2491840	5050	5050	5050	5050	1
664	20241118	100800	2486790	5050	5050	5050	5050	0
665	20241118	100700	2486790	5050	5050	5050	5050	0
666	20241118	100600	2486790	5050	5050	5050	5050	0
667	20241118	100500	2486790	5050	5050	5050	5050	0
668	20241118	100400	2486790	5050	5050	5050	5050	0
669	20241118	100300	2486790	5050	5050	5050	5050	0
670	20241118	100200	2486790	5050	5050	5050	5050	0
671	20241118	100100	2486790	5050	5050	5050	5050	0
672	20241118	100000	2486790	5050	5050	5050	5050	0
673	20241118	095900	2486790	5050	5050	5050	5050	0
674	20241118	095800	2486790	5050	5050	5050	5050	8
675	20241118	095700	2446390	5050	5050	5050	5050	0
676	20241118	095600	2446390	5050	5050	5050	5050	0
677	20241118	095500	2446390	5050	5050	5050	5050	0
678	20241118	095400	2446390	5050	5050	5050	5050	0
679	20241118	095300	2446390	5050	5050	5050	5050	0
680	20241118	095200	2446390	5050	5050	5050	5050	0
681	20241118	095100	2446390	5050	5050	5050	5050	0
682	20241118	095000	2446390	5050	5050	5050	5050	0
683	20241118	094900	2446390	5050	5050	5050	5050	0
684	20241118	094800	2446390	5050	5050	5050	5050	0
685	20241118	094700	2446390	5050	5050	5050	5050	48
686	20241118	094600	2203990	5050	5050	5050	5050	0
687	20241118	094500	2203990	5050	5050	5050	5050	0
688	20241118	094400	2203990	5050	5050	5050	5050	0
689	20241118	094300	2203990	5050	5050	5050	5050	0
690	20241118	094200	2203990	5050	5050	5050	5050	0
691	20241118	094100	2203990	5050	5050	5050	5050	0
692	20241118	094000	2203990	5050	5050	5050	5050	0
693	20241118	093900	2203990	5050	5050	5050	5050	0
694	20241118	093800	2203990	5050	5050	5050	5050	0
695	20241118	093700	2203990	5050	5050	5050	5050	0
696	20241118	093600	2203990	5050	5050	5050	5050	0
697	20241118	093500	2203990	5050	5050	5050	5050	0
698	20241118	093400	2203990	5050	5050	5050	5050	0
699	20241118	093300	2203990	5050	5050	5050	5050	0
700	20241118	093200	2203990	5050	5050	5050	5050	0
701	20241118	093100	2203990	5050	5050	5050	5050	0
702	20241118	093000	2203990	5050	5050	5050	5050	0
703	20241118	092900	2203990	5050	5050	5050	5050	0
704	20241118	092800	2203990	5050	5050	5050	5050	0
705	20241118	092700	2203990	5050	5050	5050	5050	0
706	20241118	092600	2203990	5050	5050	5050	5050	0
707	20241118	092500	2203990	5050	5050	5050	5050	0
708	20241118	092400	2203990	5050	5050	5050	5050	0
709	20241118	092300	2203990	5050	5050	5050	5050	2
710	20241118	092200	2193890	5060	5060	5060	5060	0
711	20241118	092100	2193890	5060	5060	5060	5060	0
712	20241118	092000	2193890	5060	5060	5060	5060	0
713	20241118	091900	2193890	5060	5060	5060	5060	0
714	20241118	091800	2193890	5060	5060	5060	5060	0
715	20241118	091700	2193890	5060	5060	5060	5060	0
716	20241118	091600	2193890	5060	5060	5060	5060	0
717	20241118	091500	2193890	5060	5060	5060	5060	0
718	20241118	091400	2193890	5060	5060	5060	5060	0
719	20241118	091300	2193890	5060	5060	5060	5060	299
720	20241118	091200	680950	5060	5060	5060	5060	0
721	20241118	091100	680950	5060	5060	5060	5060	0
722	20241118	091000	680950	5060	5060	5060	5060	77
723	20241118	090900	291330	5060	5060	5060	5060	0
724	20241118	090800	291330	5060	5060	5060	5060	0
725	20241118	090700	291330	5060	5060	5060	5060	0
726	20241118	090600	291330	5060	5060	5060	5060	0
727	20241118	090500	291330	5060	5060	5060	5060	0
728	20241118	090400	291330	5060	5060	5060	5060	0
729	20241118	090300	291330	5060	5060	5060	5060	0
730	20241118	090200	291330	5060	5060	5060	5060	0
731	20241118	090100	291330	5060	5020	5060	4960	55
732	20241118	090000	15210	5070	5070	5070	5070	3