KissMeData/071950/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194500	35740070	9050	9050	9050	9050	131
3	20241118	194400	35740070	9050	9050	9050	9050	0
4	20241118	194300	35740070	9050	9050	9050	9050	0
5	20241118	194200	35740070	9050	9050	9050	9050	0
6	20241118	194100	35740070	9050	9050	9050	9050	0
7	20241118	194000	35740070	9050	9050	9050	9050	0
8	20241118	193900	35740070	9050	9050	9050	9050	0
9	20241118	193800	35740070	9050	9050	9050	9050	0
10	20241118	193700	35740070	9050	9050	9050	9050	0
11	20241118	193600	35740070	9050	9050	9050	9050	0
12	20241118	193500	35740070	9050	9050	9050	9050	0
13	20241118	193400	35740070	9050	9050	9050	9050	0
14	20241118	193300	35740070	9050	9050	9050	9050	0
15	20241118	193200	35740070	9050	9050	9050	9050	0
16	20241118	193100	35740070	9050	9050	9050	9050	0
17	20241118	193000	35740070	9050	9050	9050	9050	0
18	20241118	192900	35740070	9050	9050	9050	9050	0
19	20241118	192800	35740070	9050	9050	9050	9050	0
20	20241118	192700	35740070	9050	9050	9050	9050	0
21	20241118	192600	35740070	9050	9050	9050	9050	0
22	20241118	192500	35740070	9050	9050	9050	9050	0
23	20241118	192400	35740070	9050	9050	9050	9050	0
24	20241118	192300	35740070	9050	9050	9050	9050	0
25	20241118	192200	35740070	9050	9050	9050	9050	0
26	20241118	192100	35740070	9050	9050	9050	9050	0
27	20241118	192000	35740070	9050	9050	9050	9050	0
28	20241118	191900	35740070	9050	9050	9050	9050	0
29	20241118	191800	35740070	9050	9050	9050	9050	0
30	20241118	191700	35740070	9050	9050	9050	9050	0
31	20241118	191600	35740070	9050	9050	9050	9050	0
32	20241118	191500	35740070	9050	9050	9050	9050	131
33	20241118	191400	35740070	9050	9050	9050	9050	0
34	20241118	191300	35740070	9050	9050	9050	9050	0
35	20241118	191200	35740070	9050	9050	9050	9050	0
36	20241118	191100	35740070	9050	9050	9050	9050	0
37	20241118	191000	35740070	9050	9050	9050	9050	0
38	20241118	190900	35740070	9050	9050	9050	9050	0
39	20241118	190800	35740070	9050	9050	9050	9050	0
40	20241118	190700	35740070	9050	9050	9050	9050	0
41	20241118	190600	35740070	9050	9050	9050	9050	0
42	20241118	190500	35740070	9050	9050	9050	9050	0
43	20241118	190400	35740070	9050	9050	9050	9050	0
44	20241118	190300	35740070	9050	9050	9050	9050	0
45	20241118	190200	35740070	9050	9050	9050	9050	0
46	20241118	190100	35740070	9050	9050	9050	9050	0
47	20241118	190000	35740070	9050	9050	9050	9050	0
48	20241118	185900	35740070	9050	9050	9050	9050	0
49	20241118	185800	35740070	9050	9050	9050	9050	0
50	20241118	185700	35740070	9050	9050	9050	9050	0
51	20241118	185600	35740070	9050	9050	9050	9050	0
52	20241118	185500	35740070	9050	9050	9050	9050	0
53	20241118	185400	35740070	9050	9050	9050	9050	0
54	20241118	185300	35740070	9050	9050	9050	9050	0
55	20241118	185200	35740070	9050	9050	9050	9050	0
56	20241118	185100	35740070	9050	9050	9050	9050	0
57	20241118	185000	35740070	9050	9050	9050	9050	0
58	20241118	184900	35740070	9050	9050	9050	9050	0
59	20241118	184800	35740070	9050	9050	9050	9050	0
60	20241118	184700	35740070	9050	9050	9050	9050	0
61	20241118	184600	35740070	9050	9050	9050	9050	0
62	20241118	184500	35740070	9050	9050	9050	9050	131
63	20241118	184400	35740070	9050	9050	9050	9050	0
64	20241118	184300	35740070	9050	9050	9050	9050	0
65	20241118	184200	35740070	9050	9050	9050	9050	0
66	20241118	184100	35740070	9050	9050	9050	9050	0
67	20241118	184000	35740070	9050	9050	9050	9050	0
68	20241118	183900	35740070	9050	9050	9050	9050	0
69	20241118	183800	35740070	9050	9050	9050	9050	0
70	20241118	183700	35740070	9050	9050	9050	9050	0
71	20241118	183600	35740070	9050	9050	9050	9050	0
72	20241118	183500	35740070	9050	9050	9050	9050	0
73	20241118	183400	35740070	9050	9050	9050	9050	0
74	20241118	183300	35740070	9050	9050	9050	9050	0
75	20241118	183200	35740070	9050	9050	9050	9050	0
76	20241118	183100	35740070	9050	9050	9050	9050	0
77	20241118	183000	35740070	9050	9050	9050	9050	0
78	20241118	182900	35740070	9050	9050	9050	9050	0
79	20241118	182800	35740070	9050	9050	9050	9050	0
80	20241118	182700	35740070	9050	9050	9050	9050	0
81	20241118	182600	35740070	9050	9050	9050	9050	0
82	20241118	182500	35740070	9050	9050	9050	9050	0
83	20241118	182400	35740070	9050	9050	9050	9050	0
84	20241118	182300	35740070	9050	9050	9050	9050	0
85	20241118	182200	35740070	9050	9050	9050	9050	0
86	20241118	182100	35740070	9050	9050	9050	9050	0
87	20241118	182000	35740070	9050	9050	9050	9050	0
88	20241118	181900	35740070	9050	9050	9050	9050	0
89	20241118	181800	35740070	9050	9050	9050	9050	0
90	20241118	181700	35740070	9050	9050	9050	9050	0
91	20241118	181600	35740070	9050	9050	9050	9050	0
92	20241118	181500	35740070	9050	9050	9050	9050	131
93	20241118	181400	35740070	9050	9050	9050	9050	0
94	20241118	181300	35740070	9050	9050	9050	9050	0
95	20241118	181200	35740070	9050	9050	9050	9050	0
96	20241118	181100	35740070	9050	9050	9050	9050	0
97	20241118	181000	35740070	9050	9050	9050	9050	0
98	20241118	180900	35740070	9050	9050	9050	9050	0
99	20241118	180800	35740070	9050	9050	9050	9050	0
100	20241118	180700	35740070	9050	9050	9050	9050	0
101	20241118	180600	35740070	9050	9050	9050	9050	0
102	20241118	180500	35740070	9050	9050	9050	9050	0
103	20241118	180400	35740070	9050	9050	9050	9050	0
104	20241118	180300	35740070	9050	9050	9050	9050	0
105	20241118	180200	35740070	9050	9050	9050	9050	0
106	20241118	180100	35740070	9050	9050	9050	9050	0
107	20241118	180000	35740070	9050	9050	9050	9050	0
108	20241118	175900	35740070	9050	9050	9050	9050	0
109	20241118	175800	35740070	9050	9050	9050	9050	0
110	20241118	175700	35740070	9050	9050	9050	9050	0
111	20241118	175600	35740070	9050	9050	9050	9050	0
112	20241118	175500	35740070	9050	9050	9050	9050	0
113	20241118	175400	35740070	9050	9050	9050	9050	0
114	20241118	175300	35740070	9050	9050	9050	9050	0
115	20241118	175200	35740070	9050	9050	9050	9050	0
116	20241118	175100	35740070	9050	9050	9050	9050	0
117	20241118	175000	35740070	9050	9050	9050	9050	0
118	20241118	174900	35740070	9050	9050	9050	9050	0
119	20241118	174800	35740070	9050	9050	9050	9050	0
120	20241118	174700	35740070	9050	9050	9050	9050	0
121	20241118	174600	35740070	9050	9050	9050	9050	0
122	20241118	174500	35740070	9050	9050	9050	9050	131
123	20241118	174400	35740070	9050	9050	9050	9050	0
124	20241118	174300	35740070	9050	9050	9050	9050	0
125	20241118	174200	35740070	9050	9050	9050	9050	0
126	20241118	174100	35740070	9050	9050	9050	9050	0
127	20241118	174000	35740070	9050	9050	9050	9050	0
128	20241118	173900	35740070	9050	9050	9050	9050	0
129	20241118	173800	35740070	9050	9050	9050	9050	0
130	20241118	173700	35740070	9050	9050	9050	9050	0
131	20241118	173600	35740070	9050	9050	9050	9050	0
132	20241118	173500	35740070	9050	9050	9050	9050	0
133	20241118	173400	35740070	9050	9050	9050	9050	0
134	20241118	173300	35740070	9050	9050	9050	9050	0
135	20241118	173200	35740070	9050	9050	9050	9050	0
136	20241118	173100	35740070	9050	9050	9050	9050	0
137	20241118	173000	35740070	9050	9050	9050	9050	0
138	20241118	172900	35740070	9050	9050	9050	9050	0
139	20241118	172800	35740070	9050	9050	9050	9050	0
140	20241118	172700	35740070	9050	9050	9050	9050	0
141	20241118	172600	35740070	9050	9050	9050	9050	0
142	20241118	172500	35740070	9050	9050	9050	9050	0
143	20241118	172400	35740070	9050	9050	9050	9050	0
144	20241118	172300	35740070	9050	9050	9050	9050	0
145	20241118	172200	35740070	9050	9050	9050	9050	0
146	20241118	172100	35740070	9050	9050	9050	9050	0
147	20241118	172000	35740070	9050	9050	9050	9050	0
148	20241118	171900	35740070	9050	9050	9050	9050	0
149	20241118	171800	35740070	9050	9050	9050	9050	0
150	20241118	171700	35740070	9050	9050	9050	9050	0
151	20241118	171600	35740070	9050	9050	9050	9050	0
152	20241118	171500	35740070	9050	9050	9050	9050	131
153	20241118	171400	35740070	9050	9050	9050	9050	0
154	20241118	171300	35740070	9050	9050	9050	9050	0
155	20241118	171200	35740070	9050	9050	9050	9050	0
156	20241118	171100	35740070	9050	9050	9050	9050	0
157	20241118	171000	35740070	9050	9050	9050	9050	0
158	20241118	170900	35740070	9050	9050	9050	9050	0
159	20241118	170800	35740070	9050	9050	9050	9050	0
160	20241118	170700	35740070	9050	9050	9050	9050	0
161	20241118	170600	35740070	9050	9050	9050	9050	0
162	20241118	170500	35740070	9050	9050	9050	9050	0
163	20241118	170400	35740070	9050	9050	9050	9050	0
164	20241118	170300	35740070	9050	9050	9050	9050	0
165	20241118	170200	35740070	9050	9050	9050	9050	0
166	20241118	170100	35740070	9050	9050	9050	9050	0
167	20241118	170000	35740070	9050	9050	9050	9050	0
168	20241118	165900	35740070	9050	9050	9050	9050	0
169	20241118	165800	35740070	9050	9050	9050	9050	0
170	20241118	165700	35740070	9050	9050	9050	9050	0
171	20241118	165600	35740070	9050	9050	9050	9050	0
172	20241118	165500	35740070	9050	9050	9050	9050	0
173	20241118	165400	35740070	9050	9050	9050	9050	0
174	20241118	165300	35740070	9050	9050	9050	9050	0
175	20241118	165200	35740070	9050	9050	9050	9050	0
176	20241118	165100	35740070	9050	9050	9050	9050	0
177	20241118	165000	35740070	9050	9050	9050	9050	0
178	20241118	164900	35740070	9050	9050	9050	9050	0
179	20241118	164800	35740070	9050	9050	9050	9050	0
180	20241118	164700	35740070	9050	9050	9050	9050	0
181	20241118	164600	35740070	9050	9050	9050	9050	0
182	20241118	164500	35740070	9050	9050	9050	9050	131
183	20241118	164400	35740070	9050	9050	9050	9050	0
184	20241118	164300	35740070	9050	9050	9050	9050	0
185	20241118	164200	35740070	9050	9050	9050	9050	0
186	20241118	164100	35740070	9050	9050	9050	9050	0
187	20241118	164000	35740070	9050	9050	9050	9050	0
188	20241118	163900	35740070	9050	9050	9050	9050	0
189	20241118	163800	35740070	9050	9050	9050	9050	0
190	20241118	163700	35740070	9050	9050	9050	9050	0
191	20241118	163600	35740070	9050	9050	9050	9050	0
192	20241118	163500	35740070	9050	9050	9050	9050	0
193	20241118	163400	35740070	9050	9050	9050	9050	0
194	20241118	163300	35740070	9050	9050	9050	9050	0
195	20241118	163200	35740070	9050	9050	9050	9050	0
196	20241118	163100	35740070	9050	9050	9050	9050	0
197	20241118	163000	35740070	9050	9050	9050	9050	0
198	20241118	162900	35740070	9050	9050	9050	9050	0
199	20241118	162800	35740070	9050	9050	9050	9050	0
200	20241118	162700	35740070	9050	9050	9050	9050	0
201	20241118	162600	35740070	9050	9050	9050	9050	0
202	20241118	162500	35740070	9050	9050	9050	9050	0
203	20241118	162400	35740070	9050	9050	9050	9050	0
204	20241118	162300	35740070	9050	9050	9050	9050	0
205	20241118	162200	35740070	9050	9050	9050	9050	0
206	20241118	162100	35740070	9050	9050	9050	9050	0
207	20241118	162000	35740070	9050	9050	9050	9050	0
208	20241118	161900	35740070	9050	9050	9050	9050	0
209	20241118	161800	35740070	9050	9050	9050	9050	0
210	20241118	161700	35740070	9050	9050	9050	9050	0
211	20241118	161600	35740070	9050	9050	9050	9050	0
212	20241118	161500	35740070	9050	9050	9050	9050	131
213	20241118	161400	35740070	9050	9050	9050	9050	0
214	20241118	161300	35740070	9050	9050	9050	9050	0
215	20241118	161200	35740070	9050	9050	9050	9050	0
216	20241118	161100	35740070	9050	9050	9050	9050	0
217	20241118	161000	35740070	9050	9050	9050	9050	0
218	20241118	160900	35740070	9050	9050	9050	9050	0
219	20241118	160800	35740070	9050	9050	9050	9050	0
220	20241118	160700	35740070	9050	9050	9050	9050	0
221	20241118	160600	35740070	9050	9050	9050	9050	0
222	20241118	160500	35740070	9050	9050	9050	9050	0
223	20241118	160400	35740070	9050	9050	9050	9050	0
224	20241118	160300	35740070	9050	9050	9050	9050	0
225	20241118	160200	35740070	9050	9050	9050	9050	0
226	20241118	160100	35740070	9050	9050	9050	9050	0
227	20241118	160000	35740070	9050	9050	9050	9050	0
228	20241118	155900	35740070	9050	9050	9050	9050	0
229	20241118	155800	35740070	9050	9050	9050	9050	0
230	20241118	155700	35740070	9050	9050	9050	9050	0
231	20241118	155600	35740070	9050	9050	9050	9050	0
232	20241118	155500	35740070	9050	9050	9050	9050	0
233	20241118	155400	35740070	9050	9050	9050	9050	0
234	20241118	155300	35740070	9050	9050	9050	9050	0
235	20241118	155200	35740070	9050	9050	9050	9050	0
236	20241118	155100	35740070	9050	9050	9050	9050	0
237	20241118	155000	35740070	9050	9050	9050	9050	0
238	20241118	154900	35740070	9050	9050	9050	9050	0
239	20241118	154800	35740070	9050	9050	9050	9050	0
240	20241118	154700	35740070	9050	9050	9050	9050	0
241	20241118	154600	35740070	9050	9050	9050	9050	0
242	20241118	154500	35740070	9050	9050	9050	9050	131
243	20241118	154400	35740070	9050	9050	9050	9050	0
244	20241118	154300	35740070	9050	9050	9050	9050	0
245	20241118	154200	35740070	9050	9050	9050	9050	0
246	20241118	154100	35740070	9050	9050	9050	9050	0
247	20241118	154000	35740070	9050	9050	9050	9050	0
248	20241118	153900	35740070	9050	9050	9050	9050	0
249	20241118	153800	35740070	9050	9050	9050	9050	0
250	20241118	153700	35740070	9050	9050	9050	9050	0
251	20241118	153600	35740070	9050	9050	9050	9050	0
252	20241118	153500	35740070	9050	9050	9050	9050	0
253	20241118	153400	35740070	9050	9050	9050	9050	0
254	20241118	153300	35740070	9050	9050	9050	9050	0
255	20241118	153200	35740070	9050	9050	9050	9050	0
256	20241118	153100	35740070	9050	9050	9050	9050	0
257	20241118	153000	35740070	9050	9050	9050	9050	131
258	20241118	152900	34554520	9040	9040	9040	9040	0
259	20241118	152800	34554520	9040	9040	9040	9040	0
260	20241118	152700	34554520	9040	9040	9040	9040	0
261	20241118	152600	34554520	9040	9040	9040	9040	0
262	20241118	152500	34554520	9040	9040	9040	9040	0
263	20241118	152400	34554520	9040	9040	9040	9040	0
264	20241118	152300	34554520	9040	9040	9040	9040	0
265	20241118	152200	34554520	9040	9040	9040	9040	0
266	20241118	152100	34554520	9040	9040	9040	9040	0
267	20241118	152000	34554520	9040	9040	9040	9040	0
268	20241118	151900	34554520	9040	9040	9040	9040	0
269	20241118	151800	34554520	9040	9040	9040	9040	0
270	20241118	151700	34554520	9040	9040	9040	9040	3
271	20241118	151600	34527400	9040	9010	9040	9010	57
272	20241118	151500	34013250	9010	9010	9010	9010	0
273	20241118	151400	34013250	9010	8950	9010	8950	507
274	20241118	151300	29468200	8950	8950	8950	8950	0
275	20241118	151200	29468200	8950	8950	8950	8950	0
276	20241118	151100	29468200	8950	8950	8950	8950	0
277	20241118	151000	29468200	8950	8950	8950	8950	0
278	20241118	150900	29468200	8950	8950	8950	8950	0
279	20241118	150800	29468200	8950	8950	8950	8950	0
280	20241118	150700	29468200	8950	8950	8950	8950	0
281	20241118	150600	29468200	8950	8950	8950	8950	0
282	20241118	150500	29468200	8950	8950	8950	8950	0
283	20241118	150400	29468200	8950	8950	8950	8950	0
284	20241118	150300	29468200	8950	8950	8950	8950	0
285	20241118	150200	29468200	8950	8950	8950	8950	0
286	20241118	150100	29468200	8950	8950	8950	8950	0
287	20241118	150000	29468200	8950	8950	8950	8950	0
288	20241118	145900	29468200	8950	8950	8950	8950	0
289	20241118	145800	29468200	8950	8950	8950	8950	0
290	20241118	145700	29468200	8950	8950	8950	8950	0
291	20241118	145600	29468200	8950	8940	8950	8940	50
292	20241118	145500	29020790	8930	8930	8930	8930	0
293	20241118	145400	29020790	8930	8930	8930	8930	0
294	20241118	145300	29020790	8930	8930	8930	8930	0
295	20241118	145200	29020790	8930	8930	8930	8930	0
296	20241118	145100	29020790	8930	8930	8930	8930	0
297	20241118	145000	29020790	8930	8930	8930	8930	0
298	20241118	144900	29020790	8930	8930	8930	8930	0
299	20241118	144800	29020790	8930	8930	8930	8930	0
300	20241118	144700	29020790	8930	8930	8930	8930	0
301	20241118	144600	29020790	8930	8930	8930	8930	0
302	20241118	144500	29020790	8930	8930	8930	8930	0
303	20241118	144400	29020790	8930	8930	8930	8930	0
304	20241118	144300	29020790	8930	8930	8930	8930	0
305	20241118	144200	29020790	8930	8930	8930	8930	0
306	20241118	144100	29020790	8930	8930	8930	8930	0
307	20241118	144000	29020790	8930	8930	8930	8930	0
308	20241118	143900	29020790	8930	8930	8930	8930	0
309	20241118	143800	29020790	8930	8930	8930	8930	0
310	20241118	143700	29020790	8930	8930	8930	8930	0
311	20241118	143600	29020790	8930	8930	8930	8930	0
312	20241118	143500	29020790	8930	8930	8930	8930	0
313	20241118	143400	29020790	8930	8930	8930	8930	0
314	20241118	143300	29020790	8930	8930	8930	8930	0
315	20241118	143200	29020790	8930	8930	8930	8930	0
316	20241118	143100	29020790	8930	8930	8930	8930	0
317	20241118	143000	29020790	8930	8930	8930	8930	0
318	20241118	142900	29020790	8930	8930	8930	8930	0
319	20241118	142800	29020790	8930	8930	8930	8930	0
320	20241118	142700	29020790	8930	8930	8930	8930	0
321	20241118	142600	29020790	8930	8930	8930	8930	0
322	20241118	142500	29020790	8930	8930	8930	8930	0
323	20241118	142400	29020790	8930	8930	8930	8930	0
324	20241118	142300	29020790	8930	8930	8930	8930	0
325	20241118	142200	29020790	8930	8930	8930	8930	0
326	20241118	142100	29020790	8930	8930	8930	8930	0
327	20241118	142000	29020790	8930	8930	8930	8930	0
328	20241118	141900	29020790	8930	8930	8930	8930	0
329	20241118	141800	29020790	8930	8930	8930	8930	0
330	20241118	141700	29020790	8930	8930	8930	8930	0
331	20241118	141600	29020790	8930	8930	8930	8930	0
332	20241118	141500	29020790	8930	8930	8930	8930	0
333	20241118	141400	29020790	8930	8930	8930	8930	0
334	20241118	141300	29020790	8930	8930	8930	8930	0
335	20241118	141200	29020790	8930	8930	8930	8930	0
336	20241118	141100	29020790	8930	8930	8930	8930	1
337	20241118	141000	29011860	8940	8940	8940	8940	1
338	20241118	140900	29002920	8950	8950	8950	8950	0
339	20241118	140800	29002920	8950	8950	8950	8950	10
340	20241118	140700	28913420	8950	8950	8950	8950	0
341	20241118	140600	28913420	8950	8950	8950	8950	0
342	20241118	140500	28913420	8950	8950	8950	8950	0
343	20241118	140400	28913420	8950	8950	8950	8950	0
344	20241118	140300	28913420	8950	8950	8950	8950	0
345	20241118	140200	28913420	8950	8950	8950	8950	0
346	20241118	140100	28913420	8950	8950	8950	8950	0
347	20241118	140000	28913420	8950	8950	8950	8950	0
348	20241118	135900	28913420	8950	8950	8950	8950	9
349	20241118	135800	28832870	8950	8920	8950	8920	276
350	20241118	135700	26365700	8920	8920	8920	8920	0
351	20241118	135600	26365700	8920	8920	8920	8920	0
352	20241118	135500	26365700	8920	8920	8920	8920	0
353	20241118	135400	26365700	8920	8920	8920	8920	0
354	20241118	135300	26365700	8920	8920	8920	8920	0
355	20241118	135200	26365700	8920	8920	8920	8920	0
356	20241118	135100	26365700	8920	8920	8920	8920	0
357	20241118	135000	26365700	8920	8920	8920	8920	0
358	20241118	134900	26365700	8920	8920	8920	8920	0
359	20241118	134800	26365700	8920	8920	8920	8920	0
360	20241118	134700	26365700	8920	8920	8920	8920	0
361	20241118	134600	26365700	8920	8920	8920	8920	0
362	20241118	134500	26365700	8920	8920	8920	8920	0
363	20241118	134400	26365700	8920	8920	8920	8920	0
364	20241118	134300	26365700	8920	8920	8920	8920	0
365	20241118	134200	26365700	8920	8920	8920	8920	0
366	20241118	134100	26365700	8920	8920	8920	8920	1
367	20241118	134000	26356780	8930	8930	8930	8930	0
368	20241118	133900	26356780	8930	8930	8930	8930	108
369	20241118	133800	25392340	8930	8930	8930	8930	0
370	20241118	133700	25392340	8930	8930	8930	8930	0
371	20241118	133600	25392340	8930	8930	8930	8930	0
372	20241118	133500	25392340	8930	8930	8930	8930	0
373	20241118	133400	25392340	8930	8930	8930	8930	0
374	20241118	133300	25392340	8930	8930	8930	8930	0
375	20241118	133200	25392340	8930	8930	8930	8930	0
376	20241118	133100	25392340	8930	8930	8930	8930	0
377	20241118	133000	25392340	8930	8930	8930	8930	0
378	20241118	132900	25392340	8930	8930	8930	8930	0
379	20241118	132800	25392340	8930	8930	8930	8930	0
380	20241118	132700	25392340	8930	8930	8930	8930	0
381	20241118	132600	25392340	8930	8930	8930	8930	0
382	20241118	132500	25392340	8930	8930	8930	8930	0
383	20241118	132400	25392340	8930	8930	8930	8930	0
384	20241118	132300	25392340	8930	8930	8930	8930	0
385	20241118	132200	25392340	8930	8930	8930	8930	0
386	20241118	132100	25392340	8930	8930	8930	8930	0
387	20241118	132000	25392340	8930	8930	8930	8930	0
388	20241118	131900	25392340	8930	8930	8930	8930	0
389	20241118	131800	25392340	8930	8930	8930	8930	0
390	20241118	131700	25392340	8930	8930	8930	8930	0
391	20241118	131600	25392340	8930	8930	8930	8930	0
392	20241118	131500	25392340	8930	8930	8930	8930	0
393	20241118	131400	25392340	8930	8930	8930	8930	0
394	20241118	131300	25392340	8930	8930	8930	8930	0
395	20241118	131200	25392340	8930	8930	8930	8930	0
396	20241118	131100	25392340	8930	8930	8930	8930	0
397	20241118	131000	25392340	8930	8930	8930	8930	0
398	20241118	130900	25392340	8930	8930	8930	8930	0
399	20241118	130800	25392340	8930	8930	8930	8930	0
400	20241118	130700	25392340	8930	8930	8930	8930	0
401	20241118	130600	25392340	8930	8930	8930	8930	0
402	20241118	130500	25392340	8930	8930	8930	8930	0
403	20241118	130400	25392340	8930	8930	8930	8930	0
404	20241118	130300	25392340	8930	8930	8930	8930	0
405	20241118	130200	25392340	8930	8930	8930	8930	0
406	20241118	130100	25392340	8930	8930	8930	8930	0
407	20241118	130000	25392340	8930	8930	8930	8930	0
408	20241118	125900	25392340	8930	8930	8930	8930	0
409	20241118	125800	25392340	8930	8930	8930	8930	0
410	20241118	125700	25392340	8930	8930	8930	8930	4
411	20241118	125600	25356620	8950	8950	8950	8950	0
412	20241118	125500	25356620	8950	8950	8950	8950	0
413	20241118	125400	25356620	8950	8950	8950	8950	0
414	20241118	125300	25356620	8950	8950	8950	8950	4
415	20241118	125200	25320820	8950	8950	8950	8950	0
416	20241118	125100	25320820	8950	8950	8950	8950	0
417	20241118	125000	25320820	8950	8950	8950	8950	0
418	20241118	124900	25320820	8950	8950	8950	8950	0
419	20241118	124800	25320820	8950	8950	8950	8950	0
420	20241118	124700	25320820	8950	8950	8950	8950	0
421	20241118	124600	25320820	8950	8950	8950	8950	1
422	20241118	124500	25311870	8970	8970	8970	8970	0
423	20241118	124400	25311870	8970	8970	8970	8970	0
424	20241118	124300	25311870	8970	8970	8970	8970	0
425	20241118	124200	25311870	8970	8970	8970	8970	0
426	20241118	124100	25311870	8970	8970	8970	8970	0
427	20241118	124000	25311870	8970	8970	8970	8970	0
428	20241118	123900	25311870	8970	8970	8970	8970	0
429	20241118	123800	25311870	8970	8970	8970	8970	0
430	20241118	123700	25311870	8970	8970	8970	8970	0
431	20241118	123600	25311870	8970	8970	8970	8970	0
432	20241118	123500	25311870	8970	8970	8970	8970	0
433	20241118	123400	25311870	8970	8970	8970	8970	0
434	20241118	123300	25311870	8970	8970	8970	8970	0
435	20241118	123200	25311870	8970	8970	8970	8970	0
436	20241118	123100	25311870	8970	8970	8970	8970	0
437	20241118	123000	25311870	8970	8970	8970	8970	0
438	20241118	122900	25311870	8970	8970	8970	8970	0
439	20241118	122800	25311870	8970	8970	8970	8970	0
440	20241118	122700	25311870	8970	8970	8970	8970	0
441	20241118	122600	25311870	8970	8970	8970	8970	0
442	20241118	122500	25311870	8970	8970	8970	8970	0
443	20241118	122400	25311870	8970	8970	8970	8970	0
444	20241118	122300	25311870	8970	8970	8970	8970	0
445	20241118	122200	25311870	8970	8970	8970	8970	0
446	20241118	122100	25311870	8970	8970	8970	8970	0
447	20241118	122000	25311870	8970	8970	8970	8970	0
448	20241118	121900	25311870	8970	8970	8970	8970	0
449	20241118	121800	25311870	8970	8970	8970	8970	0
450	20241118	121700	25311870	8970	8970	8970	8970	0
451	20241118	121600	25311870	8970	8900	8970	8900	16
452	20241118	121500	25169400	9010	9010	9010	9010	0
453	20241118	121400	25169400	9010	9010	9010	9010	0
454	20241118	121300	25169400	9010	9010	9010	9010	0
455	20241118	121200	25169400	9010	9010	9010	9010	0
456	20241118	121100	25169400	9010	9010	9010	9010	0
457	20241118	121000	25169400	9010	9010	9010	9010	0
458	20241118	120900	25169400	9010	9010	9010	9010	0
459	20241118	120800	25169400	9010	9010	9010	9010	0
460	20241118	120700	25169400	9010	9010	9010	9010	0
461	20241118	120600	25169400	9010	9010	9010	9010	0
462	20241118	120500	25169400	9010	9010	9010	9010	0
463	20241118	120400	25169400	9010	9010	9010	9010	0
464	20241118	120300	25169400	9010	9010	9010	9010	0
465	20241118	120200	25169400	9010	9010	9010	9010	0
466	20241118	120100	25169400	9010	9010	9010	9010	0
467	20241118	120000	25169400	9010	9010	9010	9010	0
468	20241118	115900	25169400	9010	9010	9010	9010	0
469	20241118	115800	25169400	9010	9010	9010	9010	0
470	20241118	115700	25169400	9010	9010	9010	9010	0
471	20241118	115600	25169400	9010	9010	9010	9010	0
472	20241118	115500	25169400	9010	9010	9010	9010	0
473	20241118	115400	25169400	9010	9010	9010	9010	0
474	20241118	115300	25169400	9010	9010	9010	9010	0
475	20241118	115200	25169400	9010	9010	9010	9010	0
476	20241118	115100	25169400	9010	9010	9010	9010	0
477	20241118	115000	25169400	9010	9010	9010	9010	0
478	20241118	114900	25169400	9010	9010	9010	9010	0
479	20241118	114800	25169400	9010	9010	9010	9010	0
480	20241118	114700	25169400	9010	9010	9010	9010	4
481	20241118	114600	25133360	9020	9020	9020	9020	0
482	20241118	114500	25133360	9020	9020	9020	9020	0
483	20241118	114400	25133360	9020	9020	9020	9020	0
484	20241118	114300	25133360	9020	9020	9020	9020	0
485	20241118	114200	25133360	9020	9020	9020	9020	0
486	20241118	114100	25133360	9020	9020	9020	9020	0
487	20241118	114000	25133360	9020	9020	9020	9020	0
488	20241118	113900	25133360	9020	9020	9020	9020	0
489	20241118	113800	25133360	9020	9020	9020	9020	0
490	20241118	113700	25133360	9020	9020	9020	9020	0
491	20241118	113600	25133360	9020	9020	9020	9020	0
492	20241118	113500	25133360	9020	9020	9020	9020	0
493	20241118	113400	25133360	9020	9020	9020	9020	0
494	20241118	113300	25133360	9020	9020	9020	9020	0
495	20241118	113200	25133360	9020	9020	9020	9020	0
496	20241118	113100	25133360	9020	9020	9020	9020	0
497	20241118	113000	25133360	9020	9020	9020	9020	0
498	20241118	112900	25133360	9020	9020	9020	9020	0
499	20241118	112800	25133360	9020	9020	9020	9020	0
500	20241118	112700	25133360	9020	9020	9020	9020	0
501	20241118	112600	25133360	9020	8980	9020	8980	30
502	20241118	112500	24863580	8980	8980	8980	8980	0
503	20241118	112400	24863580	8980	8980	8980	8980	0
504	20241118	112300	24863580	8980	8980	8980	8980	0
505	20241118	112200	24863580	8980	8980	8980	8980	0
506	20241118	112100	24863580	8980	8980	8980	8980	0
507	20241118	112000	24863580	8980	8980	8980	8980	37
508	20241118	111900	24531320	8980	8980	8980	8980	0
509	20241118	111800	24531320	8980	8980	8980	8980	0
510	20241118	111700	24531320	8980	8980	8980	8980	0
511	20241118	111600	24531320	8980	8980	8980	8980	0
512	20241118	111500	24531320	8980	8980	8980	8980	0
513	20241118	111400	24531320	8980	8980	8980	8980	0
514	20241118	111300	24531320	8980	8980	8980	8980	1
515	20241118	111200	24522340	8980	8980	8980	8980	0
516	20241118	111100	24522340	8980	8980	8980	8980	0
517	20241118	111000	24522340	8980	8980	8980	8980	0
518	20241118	110900	24522340	8980	8980	8980	8980	0
519	20241118	110800	24522340	8980	8980	8980	8980	0
520	20241118	110700	24522340	8980	8980	8980	8980	0
521	20241118	110600	24522340	8980	8980	8980	8980	0
522	20241118	110500	24522340	8980	8980	8980	8980	0
523	20241118	110400	24522340	8980	8980	8980	8980	0
524	20241118	110300	24522340	8980	8980	8980	8980	20
525	20241118	110200	24342740	8900	8900	8900	8900	0
526	20241118	110100	24342740	8900	8900	8900	8900	1
527	20241118	110000	24333840	8900	8900	8900	8900	0
528	20241118	105900	24333840	8900	8900	8900	8900	0
529	20241118	105800	24333840	8900	8900	8900	8900	0
530	20241118	105700	24333840	8900	8900	8900	8900	0
531	20241118	105600	24333840	8900	8900	8900	8900	0
532	20241118	105500	24333840	8900	8900	8900	8900	0
533	20241118	105400	24333840	8900	8900	8900	8900	0
534	20241118	105300	24333840	8900	8900	8900	8900	0
535	20241118	105200	24333840	8900	8900	8900	8900	0
536	20241118	105100	24333840	8900	8900	8900	8900	0
537	20241118	105000	24333840	8900	8900	8900	8900	0
538	20241118	104900	24333840	8900	8900	8900	8900	0
539	20241118	104800	24333840	8900	8900	8900	8900	0
540	20241118	104700	24333840	8900	8900	8900	8900	50
541	20241118	104600	23888840	8900	8900	8900	8900	0
542	20241118	104500	23888840	8900	8900	8900	8900	0
543	20241118	104400	23888840	8900	8960	8960	8900	546
544	20241118	104300	19007460	9030	9030	9030	9030	0
545	20241118	104200	19007460	9030	9030	9030	9030	0
546	20241118	104100	19007460	9030	9030	9030	9030	0
547	20241118	104000	19007460	9030	9030	9030	9030	0
548	20241118	103900	19007460	9030	9030	9030	9030	0
549	20241118	103800	19007460	9030	9030	9030	9030	0
550	20241118	103700	19007460	9030	9030	9030	9030	0
551	20241118	103600	19007460	9030	9030	9030	9030	0
552	20241118	103500	19007460	9030	9030	9030	9030	0
553	20241118	103400	19007460	9030	9030	9030	9030	0
554	20241118	103300	19007460	9030	9030	9030	9030	0
555	20241118	103200	19007460	9030	9030	9030	9030	0
556	20241118	103100	19007460	9030	9030	9030	9030	0
557	20241118	103000	19007460	9030	9030	9030	9030	0
558	20241118	102900	19007460	9030	9030	9030	9030	0
559	20241118	102800	19007460	9030	9030	9030	9030	10
560	20241118	102700	18917160	8950	8950	8950	8950	0
561	20241118	102600	18917160	8950	9000	9000	8950	568
562	20241118	102500	13806150	9110	9110	9110	9110	0
563	20241118	102400	13806150	9110	9110	9110	9110	0
564	20241118	102300	13806150	9110	9110	9110	9110	0
565	20241118	102200	13806150	9110	9110	9110	9110	0
566	20241118	102100	13806150	9110	9110	9110	9110	0
567	20241118	102000	13806150	9110	9110	9110	9110	0
568	20241118	101900	13806150	9110	9110	9110	9110	0
569	20241118	101800	13806150	9110	9040	9110	9000	210
570	20241118	101700	11912590	9090	9090	9090	9090	0
571	20241118	101600	11912590	9090	9090	9090	9090	0
572	20241118	101500	11912590	9090	9090	9090	9090	0
573	20241118	101400	11912590	9090	9090	9090	9090	0
574	20241118	101300	11912590	9090	9090	9090	9090	0
575	20241118	101200	11912590	9090	9090	9090	9090	0
576	20241118	101100	11912590	9090	9090	9090	9090	0
577	20241118	101000	11912590	9090	9090	9090	9090	0
578	20241118	100900	11912590	9090	9090	9090	9090	4
579	20241118	100800	11876230	9090	9090	9090	9090	199
580	20241118	100700	10067320	9090	9090	9090	9090	5
581	20241118	100600	10021870	9100	9100	9100	9100	0
582	20241118	100500	10021870	9100	9110	9110	9100	174
583	20241118	100400	8436770	9130	9130	9130	9130	0
584	20241118	100300	8436770	9130	9130	9130	9130	0
585	20241118	100200	8436770	9130	9130	9130	9130	0
586	20241118	100100	8436770	9130	9130	9130	9130	0
587	20241118	100000	8436770	9130	9130	9130	9130	0
588	20241118	095900	8436770	9130	9130	9130	9130	0
589	20241118	095800	8436770	9130	9130	9130	9130	0
590	20241118	095700	8436770	9130	9130	9130	9130	89
591	20241118	095600	7624200	9130	9130	9130	9130	0
592	20241118	095500	7624200	9130	9080	9160	9080	248
593	20241118	095400	5365080	9090	9090	9090	9090	0
594	20241118	095300	5365080	9090	9090	9090	9090	0
595	20241118	095200	5365080	9090	9090	9090	9090	0
596	20241118	095100	5365080	9090	9090	9090	9090	0
597	20241118	095000	5365080	9090	9090	9090	9090	1
598	20241118	094900	5355990	9050	9050	9050	9050	0
599	20241118	094800	5355990	9050	9050	9050	9050	0
600	20241118	094700	5355990	9050	9050	9050	9050	1
601	20241118	094600	5346940	9000	9000	9000	9000	1
602	20241118	094500	5337940	9000	9000	9000	9000	0
603	20241118	094400	5337940	9000	9000	9000	9000	0
604	20241118	094300	5337940	9000	9000	9000	9000	0
605	20241118	094200	5337940	9000	9000	9000	9000	0
606	20241118	094100	5337940	9000	9000	9000	9000	1
607	20241118	094000	5328940	9000	9000	9000	9000	0
608	20241118	093900	5328940	9000	9000	9000	9000	0
609	20241118	093800	5328940	9000	9000	9000	9000	0
610	20241118	093700	5328940	9000	9000	9000	9000	0
611	20241118	093600	5328940	9000	9000	9000	9000	0
612	20241118	093500	5328940	9000	8990	9000	8990	10
613	20241118	093400	5238950	8900	9000	9000	8900	59
614	20241118	093300	4708050	9000	8990	9000	8990	33
615	20241118	093200	4411120	8990	8990	8990	8990	21
616	20241118	093100	4222330	9100	9100	9100	9100	0
617	20241118	093000	4222330	9100	9100	9100	9100	1
618	20241118	092900	4213230	8990	8990	8990	8990	0
619	20241118	092800	4213230	8990	8990	8990	8990	0
620	20241118	092700	4213230	8990	8990	8990	8990	62
621	20241118	092600	3655850	8980	8980	8980	8980	166
622	20241118	092500	2165170	8980	8980	8980	8980	0
623	20241118	092400	2165170	8980	8980	8980	8980	0
624	20241118	092300	2165170	8980	8980	8980	8980	0
625	20241118	092200	2165170	8980	8980	8980	8980	0
626	20241118	092100	2165170	8980	8980	8980	8980	40
627	20241118	092000	1805970	8980	8980	8980	8980	21
628	20241118	091900	1617390	8980	8980	8980	8980	50
629	20241118	091800	1168390	8980	8980	8980	8980	15
630	20241118	091700	1033690	8950	8950	8950	8950	0
631	20241118	091600	1033690	8950	8950	8950	8950	0
632	20241118	091500	1033690	8950	8950	8950	8950	0
633	20241118	091400	1033690	8950	8980	8980	8950	6
634	20241118	091300	979900	8980	8980	8980	8980	0
635	20241118	091200	979900	8980	8980	8980	8980	0
636	20241118	091100	979900	8980	8980	8980	8980	9
637	20241118	091000	899080	8970	8970	8970	8970	0
638	20241118	090900	899080	8970	9000	9000	8970	61
639	20241118	090800	351760	9010	9010	9010	9010	37
640	20241118	090700	18390	9390	9390	9390	9390	0
641	20241118	090600	18390	9390	9390	9390	9390	0
642	20241118	090500	18390	9390	9390	9390	9390	0
643	20241118	090400	18390	9390	9390	9390	9390	0
644	20241118	090300	18390	9390	9390	9390	9390	0
645	20241118	090200	18390	9390	9390	9390	9390	1
646	20241118	090100	9000	9000	9000	9000	9000	0
647	20241118	090000	9000	9000	9000	9000	9000	1