KissMeData/200780/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203000	19989330	4670	4670	4670	4670	80
3	20241118	202900	19989330	4670	4670	4670	4670	0
4	20241118	202800	19989330	4670	4670	4670	4670	0
5	20241118	202700	19989330	4670	4670	4670	4670	0
6	20241118	202600	19989330	4670	4670	4670	4670	0
7	20241118	202500	19989330	4670	4670	4670	4670	0
8	20241118	202400	19989330	4670	4670	4670	4670	0
9	20241118	202300	19989330	4670	4670	4670	4670	0
10	20241118	202200	19989330	4670	4670	4670	4670	0
11	20241118	202100	19989330	4670	4670	4670	4670	0
12	20241118	202000	19989330	4670	4670	4670	4670	0
13	20241118	201900	19989330	4670	4670	4670	4670	0
14	20241118	201800	19989330	4670	4670	4670	4670	0
15	20241118	201700	19989330	4670	4670	4670	4670	0
16	20241118	201600	19989330	4670	4670	4670	4670	0
17	20241118	201500	19989330	4670	4670	4670	4670	0
18	20241118	201400	19989330	4670	4670	4670	4670	0
19	20241118	201300	19989330	4670	4670	4670	4670	0
20	20241118	201200	19989330	4670	4670	4670	4670	0
21	20241118	201100	19989330	4670	4670	4670	4670	0
22	20241118	201000	19989330	4670	4670	4670	4670	0
23	20241118	200900	19989330	4670	4670	4670	4670	0
24	20241118	200800	19989330	4670	4670	4670	4670	0
25	20241118	200700	19989330	4670	4670	4670	4670	0
26	20241118	200600	19989330	4670	4670	4670	4670	0
27	20241118	200500	19989330	4670	4670	4670	4670	0
28	20241118	200400	19989330	4670	4670	4670	4670	0
29	20241118	200300	19989330	4670	4670	4670	4670	0
30	20241118	200200	19989330	4670	4670	4670	4670	0
31	20241118	200100	19989330	4670	4670	4670	4670	0
32	20241118	200000	19989330	4670	4670	4670	4670	80
33	20241118	195900	19989330	4670	4670	4670	4670	0
34	20241118	195800	19989330	4670	4670	4670	4670	0
35	20241118	195700	19989330	4670	4670	4670	4670	0
36	20241118	195600	19989330	4670	4670	4670	4670	0
37	20241118	195500	19989330	4670	4670	4670	4670	0
38	20241118	195400	19989330	4670	4670	4670	4670	0
39	20241118	195300	19989330	4670	4670	4670	4670	0
40	20241118	195200	19989330	4670	4670	4670	4670	0
41	20241118	195100	19989330	4670	4670	4670	4670	0
42	20241118	195000	19989330	4670	4670	4670	4670	0
43	20241118	194900	19989330	4670	4670	4670	4670	0
44	20241118	194800	19989330	4670	4670	4670	4670	0
45	20241118	194700	19989330	4670	4670	4670	4670	0
46	20241118	194600	19989330	4670	4670	4670	4670	0
47	20241118	194500	19989330	4670	4670	4670	4670	0
48	20241118	194400	19989330	4670	4670	4670	4670	0
49	20241118	194300	19989330	4670	4670	4670	4670	0
50	20241118	194200	19989330	4670	4670	4670	4670	0
51	20241118	194100	19989330	4670	4670	4670	4670	0
52	20241118	194000	19989330	4670	4670	4670	4670	0
53	20241118	193900	19989330	4670	4670	4670	4670	0
54	20241118	193800	19989330	4670	4670	4670	4670	0
55	20241118	193700	19989330	4670	4670	4670	4670	0
56	20241118	193600	19989330	4670	4670	4670	4670	0
57	20241118	193500	19989330	4670	4670	4670	4670	0
58	20241118	193400	19989330	4670	4670	4670	4670	0
59	20241118	193300	19989330	4670	4670	4670	4670	0
60	20241118	193200	19989330	4670	4670	4670	4670	0
61	20241118	193100	19989330	4670	4670	4670	4670	0
62	20241118	193000	19989330	4670	4670	4670	4670	80
63	20241118	192900	19989330	4670	4670	4670	4670	0
64	20241118	192800	19989330	4670	4670	4670	4670	0
65	20241118	192700	19989330	4670	4670	4670	4670	0
66	20241118	192600	19989330	4670	4670	4670	4670	0
67	20241118	192500	19989330	4670	4670	4670	4670	0
68	20241118	192400	19989330	4670	4670	4670	4670	0
69	20241118	192300	19989330	4670	4670	4670	4670	0
70	20241118	192200	19989330	4670	4670	4670	4670	0
71	20241118	192100	19989330	4670	4670	4670	4670	0
72	20241118	192000	19989330	4670	4670	4670	4670	0
73	20241118	191900	19989330	4670	4670	4670	4670	0
74	20241118	191800	19989330	4670	4670	4670	4670	0
75	20241118	191700	19989330	4670	4670	4670	4670	0
76	20241118	191600	19989330	4670	4670	4670	4670	0
77	20241118	191500	19989330	4670	4670	4670	4670	0
78	20241118	191400	19989330	4670	4670	4670	4670	0
79	20241118	191300	19989330	4670	4670	4670	4670	0
80	20241118	191200	19989330	4670	4670	4670	4670	0
81	20241118	191100	19989330	4670	4670	4670	4670	0
82	20241118	191000	19989330	4670	4670	4670	4670	0
83	20241118	190900	19989330	4670	4670	4670	4670	0
84	20241118	190800	19989330	4670	4670	4670	4670	0
85	20241118	190700	19989330	4670	4670	4670	4670	0
86	20241118	190600	19989330	4670	4670	4670	4670	0
87	20241118	190500	19989330	4670	4670	4670	4670	0
88	20241118	190400	19989330	4670	4670	4670	4670	0
89	20241118	190300	19989330	4670	4670	4670	4670	0
90	20241118	190200	19989330	4670	4670	4670	4670	0
91	20241118	190100	19989330	4670	4670	4670	4670	0
92	20241118	190000	19989330	4670	4670	4670	4670	80
93	20241118	185900	19989330	4670	4670	4670	4670	0
94	20241118	185800	19989330	4670	4670	4670	4670	0
95	20241118	185700	19989330	4670	4670	4670	4670	0
96	20241118	185600	19989330	4670	4670	4670	4670	0
97	20241118	185500	19989330	4670	4670	4670	4670	0
98	20241118	185400	19989330	4670	4670	4670	4670	0
99	20241118	185300	19989330	4670	4670	4670	4670	0
100	20241118	185200	19989330	4670	4670	4670	4670	0
101	20241118	185100	19989330	4670	4670	4670	4670	0
102	20241118	185000	19989330	4670	4670	4670	4670	0
103	20241118	184900	19989330	4670	4670	4670	4670	0
104	20241118	184800	19989330	4670	4670	4670	4670	0
105	20241118	184700	19989330	4670	4670	4670	4670	0
106	20241118	184600	19989330	4670	4670	4670	4670	0
107	20241118	184500	19989330	4670	4670	4670	4670	0
108	20241118	184400	19989330	4670	4670	4670	4670	0
109	20241118	184300	19989330	4670	4670	4670	4670	0
110	20241118	184200	19989330	4670	4670	4670	4670	0
111	20241118	184100	19989330	4670	4670	4670	4670	0
112	20241118	184000	19989330	4670	4670	4670	4670	0
113	20241118	183900	19989330	4670	4670	4670	4670	0
114	20241118	183800	19989330	4670	4670	4670	4670	0
115	20241118	183700	19989330	4670	4670	4670	4670	0
116	20241118	183600	19989330	4670	4670	4670	4670	0
117	20241118	183500	19989330	4670	4670	4670	4670	0
118	20241118	183400	19989330	4670	4670	4670	4670	0
119	20241118	183300	19989330	4670	4670	4670	4670	0
120	20241118	183200	19989330	4670	4670	4670	4670	0
121	20241118	183100	19989330	4670	4670	4670	4670	0
122	20241118	183000	19989330	4670	4670	4670	4670	80
123	20241118	182900	19989330	4670	4670	4670	4670	0
124	20241118	182800	19989330	4670	4670	4670	4670	0
125	20241118	182700	19989330	4670	4670	4670	4670	0
126	20241118	182600	19989330	4670	4670	4670	4670	0
127	20241118	182500	19989330	4670	4670	4670	4670	0
128	20241118	182400	19989330	4670	4670	4670	4670	0
129	20241118	182300	19989330	4670	4670	4670	4670	0
130	20241118	182200	19989330	4670	4670	4670	4670	0
131	20241118	182100	19989330	4670	4670	4670	4670	0
132	20241118	182000	19989330	4670	4670	4670	4670	0
133	20241118	181900	19989330	4670	4670	4670	4670	0
134	20241118	181800	19989330	4670	4670	4670	4670	0
135	20241118	181700	19989330	4670	4670	4670	4670	0
136	20241118	181600	19989330	4670	4670	4670	4670	0
137	20241118	181500	19989330	4670	4670	4670	4670	0
138	20241118	181400	19989330	4670	4670	4670	4670	0
139	20241118	181300	19989330	4670	4670	4670	4670	0
140	20241118	181200	19989330	4670	4670	4670	4670	0
141	20241118	181100	19989330	4670	4670	4670	4670	0
142	20241118	181000	19989330	4670	4670	4670	4670	0
143	20241118	180900	19989330	4670	4670	4670	4670	0
144	20241118	180800	19989330	4670	4670	4670	4670	0
145	20241118	180700	19989330	4670	4670	4670	4670	0
146	20241118	180600	19989330	4670	4670	4670	4670	0
147	20241118	180500	19989330	4670	4670	4670	4670	0
148	20241118	180400	19989330	4670	4670	4670	4670	0
149	20241118	180300	19989330	4670	4670	4670	4670	0
150	20241118	180200	19989330	4670	4670	4670	4670	0
151	20241118	180100	19989330	4670	4670	4670	4670	0
152	20241118	180000	19989330	4670	4670	4670	4670	80
153	20241118	175900	19989330	4670	4670	4670	4670	0
154	20241118	175800	19989330	4670	4670	4670	4670	0
155	20241118	175700	19989330	4670	4670	4670	4670	0
156	20241118	175600	19989330	4670	4670	4670	4670	0
157	20241118	175500	19989330	4670	4670	4670	4670	0
158	20241118	175400	19989330	4670	4670	4670	4670	0
159	20241118	175300	19989330	4670	4670	4670	4670	0
160	20241118	175200	19989330	4670	4670	4670	4670	0
161	20241118	175100	19989330	4670	4670	4670	4670	0
162	20241118	175000	19989330	4670	4670	4670	4670	0
163	20241118	174900	19989330	4670	4670	4670	4670	0
164	20241118	174800	19989330	4670	4670	4670	4670	0
165	20241118	174700	19989330	4670	4670	4670	4670	0
166	20241118	174600	19989330	4670	4670	4670	4670	0
167	20241118	174500	19989330	4670	4670	4670	4670	0
168	20241118	174400	19989330	4670	4670	4670	4670	0
169	20241118	174300	19989330	4670	4670	4670	4670	0
170	20241118	174200	19989330	4670	4670	4670	4670	0
171	20241118	174100	19989330	4670	4670	4670	4670	0
172	20241118	174000	19989330	4670	4670	4670	4670	0
173	20241118	173900	19989330	4670	4670	4670	4670	0
174	20241118	173800	19989330	4670	4670	4670	4670	0
175	20241118	173700	19989330	4670	4670	4670	4670	0
176	20241118	173600	19989330	4670	4670	4670	4670	0
177	20241118	173500	19989330	4670	4670	4670	4670	0
178	20241118	173400	19989330	4670	4670	4670	4670	0
179	20241118	173300	19989330	4670	4670	4670	4670	0
180	20241118	173200	19989330	4670	4670	4670	4670	0
181	20241118	173100	19989330	4670	4670	4670	4670	0
182	20241118	173000	19989330	4670	4670	4670	4670	80
183	20241118	172900	19989330	4670	4670	4670	4670	0
184	20241118	172800	19989330	4670	4670	4670	4670	0
185	20241118	172700	19989330	4670	4670	4670	4670	0
186	20241118	172600	19989330	4670	4670	4670	4670	0
187	20241118	172500	19989330	4670	4670	4670	4670	0
188	20241118	172400	19989330	4670	4670	4670	4670	0
189	20241118	172300	19989330	4670	4670	4670	4670	0
190	20241118	172200	19989330	4670	4670	4670	4670	0
191	20241118	172100	19989330	4670	4670	4670	4670	0
192	20241118	172000	19989330	4670	4670	4670	4670	0
193	20241118	171900	19989330	4670	4670	4670	4670	0
194	20241118	171800	19989330	4670	4670	4670	4670	0
195	20241118	171700	19989330	4670	4670	4670	4670	0
196	20241118	171600	19989330	4670	4670	4670	4670	0
197	20241118	171500	19989330	4670	4670	4670	4670	0
198	20241118	171400	19989330	4670	4670	4670	4670	0
199	20241118	171300	19989330	4670	4670	4670	4670	0
200	20241118	171200	19989330	4670	4670	4670	4670	0
201	20241118	171100	19989330	4670	4670	4670	4670	0
202	20241118	171000	19989330	4670	4670	4670	4670	0
203	20241118	170900	19989330	4670	4670	4670	4670	0
204	20241118	170800	19989330	4670	4670	4670	4670	0
205	20241118	170700	19989330	4670	4670	4670	4670	0
206	20241118	170600	19989330	4670	4670	4670	4670	0
207	20241118	170500	19989330	4670	4670	4670	4670	0
208	20241118	170400	19989330	4670	4670	4670	4670	0
209	20241118	170300	19989330	4670	4670	4670	4670	0
210	20241118	170200	19989330	4670	4670	4670	4670	0
211	20241118	170100	19989330	4670	4670	4670	4670	0
212	20241118	170000	19989330	4670	4670	4670	4670	80
213	20241118	165900	19989330	4670	4670	4670	4670	0
214	20241118	165800	19989330	4670	4670	4670	4670	0
215	20241118	165700	19989330	4670	4670	4670	4670	0
216	20241118	165600	19989330	4670	4670	4670	4670	0
217	20241118	165500	19989330	4670	4670	4670	4670	0
218	20241118	165400	19989330	4670	4670	4670	4670	0
219	20241118	165300	19989330	4670	4670	4670	4670	0
220	20241118	165200	19989330	4670	4670	4670	4670	0
221	20241118	165100	19989330	4670	4670	4670	4670	0
222	20241118	165000	19989330	4670	4670	4670	4670	0
223	20241118	164900	19989330	4670	4670	4670	4670	0
224	20241118	164800	19989330	4670	4670	4670	4670	0
225	20241118	164700	19989330	4670	4670	4670	4670	0
226	20241118	164600	19989330	4670	4670	4670	4670	0
227	20241118	164500	19989330	4670	4670	4670	4670	0
228	20241118	164400	19989330	4670	4670	4670	4670	0
229	20241118	164300	19989330	4670	4670	4670	4670	0
230	20241118	164200	19989330	4670	4670	4670	4670	0
231	20241118	164100	19989330	4670	4670	4670	4670	0
232	20241118	164000	19989330	4670	4670	4670	4670	0
233	20241118	163900	19989330	4670	4670	4670	4670	0
234	20241118	163800	19989330	4670	4670	4670	4670	0
235	20241118	163700	19989330	4670	4670	4670	4670	0
236	20241118	163600	19989330	4670	4670	4670	4670	0
237	20241118	163500	19989330	4670	4670	4670	4670	0
238	20241118	163400	19989330	4670	4670	4670	4670	0
239	20241118	163300	19989330	4670	4670	4670	4670	0
240	20241118	163200	19989330	4670	4670	4670	4670	0
241	20241118	163100	19989330	4670	4670	4670	4670	0
242	20241118	163000	19989330	4670	4670	4670	4670	80
243	20241118	162900	19989330	4670	4670	4670	4670	0
244	20241118	162800	19989330	4670	4670	4670	4670	0
245	20241118	162700	19989330	4670	4670	4670	4670	0
246	20241118	162600	19989330	4670	4670	4670	4670	0
247	20241118	162500	19989330	4670	4670	4670	4670	0
248	20241118	162400	19989330	4670	4670	4670	4670	0
249	20241118	162300	19989330	4670	4670	4670	4670	0
250	20241118	162200	19989330	4670	4670	4670	4670	0
251	20241118	162100	19989330	4670	4670	4670	4670	0
252	20241118	162000	19989330	4670	4670	4670	4670	0
253	20241118	161900	19989330	4670	4670	4670	4670	0
254	20241118	161800	19989330	4670	4670	4670	4670	0
255	20241118	161700	19989330	4670	4670	4670	4670	0
256	20241118	161600	19989330	4670	4670	4670	4670	0
257	20241118	161500	19989330	4670	4670	4670	4670	0
258	20241118	161400	19989330	4670	4670	4670	4670	0
259	20241118	161300	19989330	4670	4670	4670	4670	0
260	20241118	161200	19989330	4670	4670	4670	4670	0
261	20241118	161100	19989330	4670	4670	4670	4670	0
262	20241118	161000	19989330	4670	4670	4670	4670	0
263	20241118	160900	19989330	4670	4670	4670	4670	0
264	20241118	160800	19989330	4670	4670	4670	4670	0
265	20241118	160700	19989330	4670	4670	4670	4670	0
266	20241118	160600	19989330	4670	4670	4670	4670	0
267	20241118	160500	19989330	4670	4670	4670	4670	0
268	20241118	160400	19989330	4670	4670	4670	4670	0
269	20241118	160300	19989330	4670	4670	4670	4670	0
270	20241118	160200	19989330	4670	4670	4670	4670	0
271	20241118	160100	19989330	4670	4670	4670	4670	0
272	20241118	160000	19989330	4670	4670	4670	4670	80
273	20241118	155900	19989330	4670	4670	4670	4670	0
274	20241118	155800	19989330	4670	4670	4670	4670	0
275	20241118	155700	19989330	4670	4670	4670	4670	0
276	20241118	155600	19989330	4670	4670	4670	4670	0
277	20241118	155500	19989330	4670	4670	4670	4670	0
278	20241118	155400	19989330	4670	4670	4670	4670	0
279	20241118	155300	19989330	4670	4670	4670	4670	0
280	20241118	155200	19989330	4670	4670	4670	4670	0
281	20241118	155100	19989330	4670	4670	4670	4670	0
282	20241118	155000	19989330	4670	4670	4670	4670	0
283	20241118	154900	19989330	4670	4670	4670	4670	0
284	20241118	154800	19989330	4670	4670	4670	4670	0
285	20241118	154700	19989330	4670	4670	4670	4670	0
286	20241118	154600	19989330	4670	4670	4670	4670	0
287	20241118	154500	19989330	4670	4670	4670	4670	0
288	20241118	154400	19989330	4670	4670	4670	4670	0
289	20241118	154300	19989330	4670	4670	4670	4670	0
290	20241118	154200	19989330	4670	4670	4670	4670	0
291	20241118	154100	19989330	4670	4670	4670	4670	0
292	20241118	154000	19989330	4670	4670	4670	4670	0
293	20241118	153900	19989330	4670	4670	4670	4670	0
294	20241118	153800	19989330	4670	4670	4670	4670	0
295	20241118	153700	19989330	4670	4670	4670	4670	0
296	20241118	153600	19989330	4670	4670	4670	4670	0
297	20241118	153500	19989330	4670	4670	4670	4670	0
298	20241118	153400	19989330	4670	4670	4670	4670	0
299	20241118	153300	19989330	4670	4670	4670	4670	0
300	20241118	153200	19989330	4670	4670	4670	4670	0
301	20241118	153100	19989330	4670	4670	4670	4670	0
302	20241118	153000	19989330	4670	4670	4670	4670	160
303	20241118	152900	19615730	4670	4670	4670	4670	0
304	20241118	152800	19615730	4670	4670	4670	4670	0
305	20241118	152700	19615730	4670	4670	4670	4670	0
306	20241118	152600	19615730	4670	4670	4670	4670	0
307	20241118	152500	19615730	4670	4670	4670	4670	0
308	20241118	152400	19615730	4670	4670	4670	4670	0
309	20241118	152300	19615730	4670	4670	4670	4670	0
310	20241118	152200	19615730	4670	4670	4670	4670	0
311	20241118	152100	19615730	4670	4670	4670	4670	0
312	20241118	152000	19615730	4670	4670	4670	4670	0
313	20241118	151900	19615730	4670	4670	4670	4670	0
314	20241118	151800	19615730	4670	4670	4670	4670	0
315	20241118	151700	19615730	4670	4670	4670	4670	0
316	20241118	151600	19615730	4670	4670	4670	4670	200
317	20241118	151500	18681730	4680	4680	4680	4680	0
318	20241118	151400	18681730	4680	4680	4680	4680	0
319	20241118	151300	18681730	4680	4680	4680	4680	0
320	20241118	151200	18681730	4680	4680	4680	4680	0
321	20241118	151100	18681730	4680	4680	4680	4680	0
322	20241118	151000	18681730	4680	4680	4680	4680	0
323	20241118	150900	18681730	4680	4670	4680	4670	189
324	20241118	150800	17799090	4670	4670	4670	4670	0
325	20241118	150700	17799090	4670	4670	4670	4670	0
326	20241118	150600	17799090	4670	4670	4670	4670	0
327	20241118	150500	17799090	4670	4670	4670	4670	0
328	20241118	150400	17799090	4670	4670	4670	4670	0
329	20241118	150300	17799090	4670	4670	4670	4670	0
330	20241118	150200	17799090	4670	4670	4670	4670	0
331	20241118	150100	17799090	4670	4670	4670	4670	0
332	20241118	150000	17799090	4670	4670	4670	4670	3
333	20241118	145900	17785080	4670	4670	4670	4670	0
334	20241118	145800	17785080	4670	4670	4670	4670	1
335	20241118	145700	17780410	4645	4645	4645	4645	1120
336	20241118	145600	12578010	4670	4670	4670	4670	1
337	20241118	145500	12573340	4645	4645	4645	4645	0
338	20241118	145400	12573340	4645	4645	4645	4645	0
339	20241118	145300	12573340	4645	4645	4645	4645	21
340	20241118	145200	12475795	4650	4650	4650	4650	194
341	20241118	145100	11573695	4650	4650	4650	4650	0
342	20241118	145000	11573695	4650	4650	4650	4650	0
343	20241118	144900	11573695	4650	4650	4650	4650	0
344	20241118	144800	11573695	4650	4650	4650	4650	0
345	20241118	144700	11573695	4650	4650	4650	4650	0
346	20241118	144600	11573695	4650	4650	4650	4650	0
347	20241118	144500	11573695	4650	4650	4650	4650	0
348	20241118	144400	11573695	4650	4650	4650	4650	0
349	20241118	144300	11573695	4650	4650	4650	4650	96
350	20241118	144200	11127295	4650	4650	4650	4650	1
351	20241118	144100	11122645	4650	4650	4650	4650	97
352	20241118	144000	10671595	4650	4650	4650	4650	0
353	20241118	143900	10671595	4650	4650	4650	4650	0
354	20241118	143800	10671595	4650	4650	4650	4650	0
355	20241118	143700	10671595	4650	4650	4650	4650	0
356	20241118	143600	10671595	4650	4650	4650	4650	0
357	20241118	143500	10671595	4650	4650	4650	4650	0
358	20241118	143400	10671595	4650	4650	4650	4650	0
359	20241118	143300	10671595	4650	4650	4650	4650	0
360	20241118	143200	10671595	4650	4650	4650	4650	0
361	20241118	143100	10671595	4650	4650	4650	4650	0
362	20241118	143000	10671595	4650	4650	4650	4650	0
363	20241118	142900	10671595	4650	4650	4650	4650	30
364	20241118	142800	10532095	4650	4650	4650	4650	0
365	20241118	142700	10532095	4650	4650	4650	4650	0
366	20241118	142600	10532095	4650	4650	4650	4650	0
367	20241118	142500	10532095	4650	4650	4650	4650	0
368	20241118	142400	10532095	4650	4650	4650	4650	0
369	20241118	142300	10532095	4650	4650	4650	4650	0
370	20241118	142200	10532095	4650	4650	4650	4650	0
371	20241118	142100	10532095	4650	4650	4650	4650	0
372	20241118	142000	10532095	4650	4650	4650	4650	0
373	20241118	141900	10532095	4650	4650	4650	4650	0
374	20241118	141800	10532095	4650	4650	4650	4650	0
375	20241118	141700	10532095	4650	4650	4650	4650	0
376	20241118	141600	10532095	4650	4650	4650	4650	0
377	20241118	141500	10532095	4650	4650	4650	4650	0
378	20241118	141400	10532095	4650	4650	4650	4650	0
379	20241118	141300	10532095	4650	4650	4650	4650	0
380	20241118	141200	10532095	4650	4650	4650	4650	0
381	20241118	141100	10532095	4650	4650	4650	4650	0
382	20241118	141000	10532095	4650	4650	4650	4650	1
383	20241118	140900	10527445	4650	4650	4650	4650	0
384	20241118	140800	10527445	4650	4650	4650	4650	0
385	20241118	140700	10527445	4650	4650	4650	4650	0
386	20241118	140600	10527445	4650	4650	4650	4650	0
387	20241118	140500	10527445	4650	4650	4650	4650	0
388	20241118	140400	10527445	4650	4650	4650	4650	0
389	20241118	140300	10527445	4650	4650	4650	4650	0
390	20241118	140200	10527445	4650	4650	4650	4650	0
391	20241118	140100	10527445	4650	4650	4650	4650	0
392	20241118	140000	10527445	4650	4650	4650	4650	0
393	20241118	135900	10527445	4650	4650	4650	4650	0
394	20241118	135800	10527445	4650	4650	4650	4650	0
395	20241118	135700	10527445	4650	4650	4650	4650	0
396	20241118	135600	10527445	4650	4650	4650	4650	0
397	20241118	135500	10527445	4650	4650	4650	4650	0
398	20241118	135400	10527445	4650	4650	4650	4650	0
399	20241118	135300	10527445	4650	4650	4650	4650	0
400	20241118	135200	10527445	4650	4650	4650	4650	1
401	20241118	135100	10522795	4650	4650	4650	4650	0
402	20241118	135000	10522795	4650	4650	4650	4650	0
403	20241118	134900	10522795	4650	4650	4650	4650	3
404	20241118	134800	10508845	4650	4650	4650	4650	0
405	20241118	134700	10508845	4650	4650	4650	4650	0
406	20241118	134600	10508845	4650	4650	4650	4650	0
407	20241118	134500	10508845	4650	4650	4650	4650	0
408	20241118	134400	10508845	4650	4650	4650	4650	0
409	20241118	134300	10508845	4650	4650	4650	4650	1
410	20241118	134200	10504195	4650	4650	4650	4650	1
411	20241118	134100	10499545	4650	4650	4650	4650	0
412	20241118	134000	10499545	4650	4650	4650	4650	0
413	20241118	133900	10499545	4650	4650	4650	4650	0
414	20241118	133800	10499545	4650	4650	4650	4650	0
415	20241118	133700	10499545	4650	4650	4650	4650	0
416	20241118	133600	10499545	4650	4650	4650	4650	0
417	20241118	133500	10499545	4650	4650	4650	4650	0
418	20241118	133400	10499545	4650	4650	4650	4650	0
419	20241118	133300	10499545	4650	4650	4650	4650	0
420	20241118	133200	10499545	4650	4650	4650	4650	0
421	20241118	133100	10499545	4650	4650	4650	4650	1
422	20241118	133000	10494895	4650	4650	4650	4650	0
423	20241118	132900	10494895	4650	4650	4650	4650	0
424	20241118	132800	10494895	4650	4650	4650	4650	0
425	20241118	132700	10494895	4650	4650	4650	4650	0
426	20241118	132600	10494895	4650	4650	4650	4650	0
427	20241118	132500	10494895	4650	4650	4650	4650	0
428	20241118	132400	10494895	4650	4650	4650	4650	29
429	20241118	132300	10360045	4650	4650	4650	4650	0
430	20241118	132200	10360045	4650	4650	4650	4650	0
431	20241118	132100	10360045	4650	4650	4650	4650	0
432	20241118	132000	10360045	4650	4650	4650	4650	0
433	20241118	131900	10360045	4650	4650	4650	4650	0
434	20241118	131800	10360045	4650	4650	4650	4650	0
435	20241118	131700	10360045	4650	4650	4650	4650	0
436	20241118	131600	10360045	4650	4650	4650	4650	0
437	20241118	131500	10360045	4650	4650	4650	4650	0
438	20241118	131400	10360045	4650	4650	4650	4650	0
439	20241118	131300	10360045	4650	4650	4650	4650	0
440	20241118	131200	10360045	4650	4650	4650	4650	0
441	20241118	131100	10360045	4650	4650	4650	4650	0
442	20241118	131000	10360045	4650	4650	4650	4650	0
443	20241118	130900	10360045	4650	4650	4650	4650	0
444	20241118	130800	10360045	4650	4650	4650	4650	0
445	20241118	130700	10360045	4650	4650	4650	4650	0
446	20241118	130600	10360045	4650	4650	4650	4650	0
447	20241118	130500	10360045	4650	4650	4650	4650	100
448	20241118	130400	9895045	4650	4650	4650	4650	50
449	20241118	130300	9662545	4650	4650	4650	4650	0
450	20241118	130200	9662545	4650	4650	4650	4650	0
451	20241118	130100	9662545	4650	4645	4650	4645	2
452	20241118	130000	9653250	4650	4650	4650	4650	0
453	20241118	125900	9653250	4650	4650	4650	4650	0
454	20241118	125800	9653250	4650	4650	4650	4650	0
455	20241118	125700	9653250	4650	4645	4650	4645	2
456	20241118	125600	9643955	4650	4650	4650	4650	0
457	20241118	125500	9643955	4650	4650	4650	4650	0
458	20241118	125400	9643955	4650	4650	4650	4650	0
459	20241118	125300	9643955	4650	4650	4650	4650	0
460	20241118	125200	9643955	4650	4645	4650	4645	2
461	20241118	125100	9634660	4650	4650	4650	4650	0
462	20241118	125000	9634660	4650	4650	4650	4650	0
463	20241118	124900	9634660	4650	4650	4650	4650	0
464	20241118	124800	9634660	4650	4650	4650	4650	0
465	20241118	124700	9634660	4650	4650	4650	4650	0
466	20241118	124600	9634660	4650	4650	4650	4650	0
467	20241118	124500	9634660	4650	4650	4650	4650	0
468	20241118	124400	9634660	4650	4650	4650	4650	0
469	20241118	124300	9634660	4650	4650	4650	4650	0
470	20241118	124200	9634660	4650	4650	4650	4650	1
471	20241118	124100	9630010	4650	4650	4650	4650	0
472	20241118	124000	9630010	4650	4650	4650	4650	0
473	20241118	123900	9630010	4650	4650	4650	4650	0
474	20241118	123800	9630010	4650	4650	4650	4650	0
475	20241118	123700	9630010	4650	4650	4650	4650	0
476	20241118	123600	9630010	4650	4650	4650	4650	0
477	20241118	123500	9630010	4650	4650	4650	4650	0
478	20241118	123400	9630010	4650	4650	4650	4650	0
479	20241118	123300	9630010	4650	4650	4650	4650	0
480	20241118	123200	9630010	4650	4660	4660	4650	233
481	20241118	123100	8546500	4670	4670	4670	4670	0
482	20241118	123000	8546500	4670	4670	4670	4670	0
483	20241118	122900	8546500	4670	4670	4670	4670	0
484	20241118	122800	8546500	4670	4670	4670	4670	0
485	20241118	122700	8546500	4670	4670	4670	4670	0
486	20241118	122600	8546500	4670	4670	4670	4670	0
487	20241118	122500	8546500	4670	4670	4670	4670	0
488	20241118	122400	8546500	4670	4670	4670	4670	0
489	20241118	122300	8546500	4670	4670	4670	4670	0
490	20241118	122200	8546500	4670	4670	4670	4670	0
491	20241118	122100	8546500	4670	4670	4670	4670	0
492	20241118	122000	8546500	4670	4670	4670	4670	0
493	20241118	121900	8546500	4670	4670	4670	4670	1
494	20241118	121800	8541830	4670	4670	4670	4670	0
495	20241118	121700	8541830	4670	4670	4670	4670	0
496	20241118	121600	8541830	4670	4670	4670	4670	0
497	20241118	121500	8541830	4670	4670	4670	4670	0
498	20241118	121400	8541830	4670	4670	4670	4670	0
499	20241118	121300	8541830	4670	4670	4670	4670	1
500	20241118	121200	8537160	4650	4650	4650	4650	0
501	20241118	121100	8537160	4650	4650	4650	4650	0
502	20241118	121000	8537160	4650	4650	4650	4650	0
503	20241118	120900	8537160	4650	4650	4650	4650	0
504	20241118	120800	8537160	4650	4650	4650	4650	0
505	20241118	120700	8537160	4650	4650	4650	4650	0
506	20241118	120600	8537160	4650	4650	4650	4650	0
507	20241118	120500	8537160	4650	4650	4650	4650	0
508	20241118	120400	8537160	4650	4650	4650	4650	0
509	20241118	120300	8537160	4650	4650	4650	4650	0
510	20241118	120200	8537160	4650	4650	4650	4650	0
511	20241118	120100	8537160	4650	4650	4650	4650	0
512	20241118	120000	8537160	4650	4650	4650	4650	75
513	20241118	115900	8188410	4670	4670	4670	4670	0
514	20241118	115800	8188410	4670	4670	4670	4670	0
515	20241118	115700	8188410	4670	4670	4670	4670	0
516	20241118	115600	8188410	4670	4670	4670	4670	0
517	20241118	115500	8188410	4670	4670	4670	4670	0
518	20241118	115400	8188410	4670	4670	4670	4670	0
519	20241118	115300	8188410	4670	4670	4670	4670	0
520	20241118	115200	8188410	4670	4670	4670	4670	0
521	20241118	115100	8188410	4670	4670	4670	4670	0
522	20241118	115000	8188410	4670	4670	4670	4670	0
523	20241118	114900	8188410	4670	4670	4670	4670	0
524	20241118	114800	8188410	4670	4670	4670	4670	0
525	20241118	114700	8188410	4670	4670	4670	4670	0
526	20241118	114600	8188410	4670	4670	4670	4670	0
527	20241118	114500	8188410	4670	4670	4670	4670	0
528	20241118	114400	8188410	4670	4670	4670	4670	0
529	20241118	114300	8188410	4670	4670	4670	4670	0
530	20241118	114200	8188410	4670	4670	4670	4670	0
531	20241118	114100	8188410	4670	4670	4670	4670	200
532	20241118	114000	7254410	4670	4670	4670	4670	0
533	20241118	113900	7254410	4670	4670	4670	4670	0
534	20241118	113800	7254410	4670	4670	4670	4670	0
535	20241118	113700	7254410	4670	4670	4670	4670	5
536	20241118	113600	7231060	4670	4670	4670	4670	0
537	20241118	113500	7231060	4670	4670	4670	4670	0
538	20241118	113400	7231060	4670	4670	4670	4670	0
539	20241118	113300	7231060	4670	4670	4670	4670	0
540	20241118	113200	7231060	4670	4670	4670	4670	0
541	20241118	113100	7231060	4670	4670	4670	4670	0
542	20241118	113000	7231060	4670	4670	4670	4670	0
543	20241118	112900	7231060	4670	4670	4670	4670	0
544	20241118	112800	7231060	4670	4670	4670	4670	0
545	20241118	112700	7231060	4670	4670	4670	4670	0
546	20241118	112600	7231060	4670	4670	4670	4670	0
547	20241118	112500	7231060	4670	4670	4670	4670	0
548	20241118	112400	7231060	4670	4670	4670	4670	0
549	20241118	112300	7231060	4670	4670	4670	4670	0
550	20241118	112200	7231060	4670	4670	4670	4670	0
551	20241118	112100	7231060	4670	4670	4670	4670	0
552	20241118	112000	7231060	4670	4670	4670	4670	0
553	20241118	111900	7231060	4670	4670	4670	4670	0
554	20241118	111800	7231060	4670	4670	4670	4670	0
555	20241118	111700	7231060	4670	4670	4670	4670	1
556	20241118	111600	7226390	4670	4670	4670	4670	0
557	20241118	111500	7226390	4670	4670	4670	4670	0
558	20241118	111400	7226390	4670	4670	4670	4670	0
559	20241118	111300	7226390	4670	4670	4670	4670	0
560	20241118	111200	7226390	4670	4670	4670	4670	0
561	20241118	111100	7226390	4670	4670	4670	4670	0
562	20241118	111000	7226390	4670	4670	4670	4670	0
563	20241118	110900	7226390	4670	4670	4670	4670	0
564	20241118	110800	7226390	4670	4670	4670	4670	0
565	20241118	110700	7226390	4670	4670	4670	4670	0
566	20241118	110600	7226390	4670	4670	4670	4670	0
567	20241118	110500	7226390	4670	4670	4670	4670	0
568	20241118	110400	7226390	4670	4670	4670	4670	0
569	20241118	110300	7226390	4670	4670	4670	4670	0
570	20241118	110200	7226390	4670	4670	4670	4670	0
571	20241118	110100	7226390	4670	4670	4670	4670	0
572	20241118	110000	7226390	4670	4670	4670	4670	0
573	20241118	105900	7226390	4670	4670	4670	4670	0
574	20241118	105800	7226390	4670	4670	4670	4670	0
575	20241118	105700	7226390	4670	4670	4670	4670	0
576	20241118	105600	7226390	4670	4670	4670	4670	0
577	20241118	105500	7226390	4670	4670	4670	4670	0
578	20241118	105400	7226390	4670	4670	4670	4670	0
579	20241118	105300	7226390	4670	4670	4670	4670	0
580	20241118	105200	7226390	4670	4670	4670	4670	0
581	20241118	105100	7226390	4670	4670	4670	4670	0
582	20241118	105000	7226390	4670	4670	4670	4670	0
583	20241118	104900	7226390	4670	4670	4670	4670	0
584	20241118	104800	7226390	4670	4650	4670	4650	2
585	20241118	104700	7217070	4665	4665	4665	4665	0
586	20241118	104600	7217070	4665	4665	4665	4665	0
587	20241118	104500	7217070	4665	4665	4665	4665	0
588	20241118	104400	7217070	4665	4665	4665	4665	0
589	20241118	104300	7217070	4665	4665	4665	4665	0
590	20241118	104200	7217070	4665	4665	4665	4665	0
591	20241118	104100	7217070	4665	4665	4665	4665	0
592	20241118	104000	7217070	4665	4665	4665	4665	0
593	20241118	103900	7217070	4665	4670	4670	4665	12
594	20241118	103800	7161040	4670	4670	4670	4670	0
595	20241118	103700	7161040	4670	4670	4670	4670	0
596	20241118	103600	7161040	4670	4670	4670	4670	0
597	20241118	103500	7161040	4670	4670	4670	4670	0
598	20241118	103400	7161040	4670	4670	4670	4670	0
599	20241118	103300	7161040	4670	4670	4670	4670	0
600	20241118	103200	7161040	4670	4670	4670	4670	0
601	20241118	103100	7161040	4670	4670	4670	4670	0
602	20241118	103000	7161040	4670	4670	4670	4670	0
603	20241118	102900	7161040	4670	4670	4670	4670	0
604	20241118	102800	7161040	4670	4670	4670	4670	0
605	20241118	102700	7161040	4670	4670	4670	4670	0
606	20241118	102600	7161040	4670	4670	4670	4670	0
607	20241118	102500	7161040	4670	4670	4670	4670	0
608	20241118	102400	7161040	4670	4670	4670	4670	2
609	20241118	102300	7151700	4670	4670	4670	4670	0
610	20241118	102200	7151700	4670	4670	4670	4670	0
611	20241118	102100	7151700	4670	4670	4670	4670	50
612	20241118	102000	6918200	4670	4670	4670	4670	0
613	20241118	101900	6918200	4670	4670	4670	4670	2
614	20241118	101800	6908860	4670	4630	4670	4555	601
615	20241118	101700	4138155	4670	4670	4670	4670	0
616	20241118	101600	4138155	4670	4610	4670	4610	5
617	20241118	101500	4114875	4605	4645	4645	4605	314
618	20241118	101400	2667785	4695	4695	4695	4695	0
619	20241118	101300	2667785	4695	4695	4695	4695	0
620	20241118	101200	2667785	4695	4695	4695	4695	0
621	20241118	101100	2667785	4695	4695	4695	4695	0
622	20241118	101000	2667785	4695	4695	4695	4695	0
623	20241118	100900	2667785	4695	4695	4695	4695	0
624	20241118	100800	2667785	4695	4695	4695	4695	0
625	20241118	100700	2667785	4695	4695	4695	4695	0
626	20241118	100600	2667785	4695	4695	4695	4695	0
627	20241118	100500	2667785	4695	4685	4695	4685	150
628	20241118	100400	1963655	4705	4705	4705	4705	0
629	20241118	100300	1963655	4705	4705	4705	4705	0
630	20241118	100200	1963655	4705	4705	4705	4705	0
631	20241118	100100	1963655	4705	4705	4705	4705	0
632	20241118	100000	1963655	4705	4705	4705	4705	0
633	20241118	095900	1963655	4705	4705	4705	4705	0
634	20241118	095800	1963655	4705	4705	4705	4705	0
635	20241118	095700	1963655	4705	4705	4705	4705	0
636	20241118	095600	1963655	4705	4705	4705	4705	0
637	20241118	095500	1963655	4705	4705	4705	4705	0
638	20241118	095400	1963655	4705	4705	4705	4705	0
639	20241118	095300	1963655	4705	4705	4705	4705	0
640	20241118	095200	1963655	4705	4705	4705	4705	0
641	20241118	095100	1963655	4705	4705	4705	4705	0
642	20241118	095000	1963655	4705	4705	4705	4705	0
643	20241118	094900	1963655	4705	4705	4705	4705	0
644	20241118	094800	1963655	4705	4705	4705	4705	0
645	20241118	094700	1963655	4705	4705	4705	4705	0
646	20241118	094600	1963655	4705	4705	4705	4705	0
647	20241118	094500	1963655	4705	4705	4705	4705	0
648	20241118	094400	1963655	4705	4705	4705	4705	0
649	20241118	094300	1963655	4705	4705	4705	4705	0
650	20241118	094200	1963655	4705	4705	4705	4705	0
651	20241118	094100	1963655	4705	4705	4705	4705	0
652	20241118	094000	1963655	4705	4705	4705	4705	0
653	20241118	093900	1963655	4705	4705	4705	4705	0
654	20241118	093800	1963655	4705	4705	4705	4705	0
655	20241118	093700	1963655	4705	4705	4705	4705	0
656	20241118	093600	1963655	4705	4705	4705	4705	0
657	20241118	093500	1963655	4705	4705	4705	4705	0
658	20241118	093400	1963655	4705	4700	4705	4700	2
659	20241118	093300	1954250	4715	4715	4715	4715	0
660	20241118	093200	1954250	4715	4715	4715	4715	0
661	20241118	093100	1954250	4715	4715	4715	4715	0
662	20241118	093000	1954250	4715	4705	4715	4705	25
663	20241118	092900	1836600	4705	4705	4705	4705	0
664	20241118	092800	1836600	4705	4705	4705	4705	0
665	20241118	092700	1836600	4705	4705	4705	4705	0
666	20241118	092600	1836600	4705	4680	4705	4680	32
667	20241118	092500	1686710	4680	4680	4680	4680	0
668	20241118	092400	1686710	4680	4680	4680	4680	0
669	20241118	092300	1686710	4680	4680	4680	4680	0
670	20241118	092200	1686710	4680	4680	4680	4680	0
671	20241118	092100	1686710	4680	4680	4680	4680	0
672	20241118	092000	1686710	4680	4680	4680	4680	0
673	20241118	091900	1686710	4680	4680	4680	4680	0
674	20241118	091800	1686710	4680	4680	4680	4680	0
675	20241118	091700	1686710	4680	4680	4680	4680	0
676	20241118	091600	1686710	4680	4680	4680	4680	0
677	20241118	091500	1686710	4680	4680	4680	4680	5
678	20241118	091400	1663310	4680	4680	4680	4680	0
679	20241118	091300	1663310	4680	4680	4680	4680	0
680	20241118	091200	1663310	4680	4680	4680	4680	0
681	20241118	091100	1663310	4680	4680	4680	4680	0
682	20241118	091000	1663310	4680	4680	4680	4680	0
683	20241118	090900	1663310	4680	4680	4680	4680	0
684	20241118	090800	1663310	4680	4680	4680	4680	0
685	20241118	090700	1663310	4680	4680	4680	4680	0
686	20241118	090600	1663310	4680	4680	4680	4680	1
687	20241118	090500	1658630	4670	4670	4670	4670	0
688	20241118	090400	1658630	4670	4670	4670	4670	0
689	20241118	090300	1658630	4670	4670	4670	4670	0
690	20241118	090200	1658630	4670	4670	4670	4670	1
691	20241118	090100	1653960	4620	4620	4620	4620	0
692	20241118	090000	1653960	4620	4620	4620	4620	358