KissMeData/229500/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204000	9836010	5050	5050	5050	5050	1
3	20241118	203900	9836010	5050	5050	5050	5050	0
4	20241118	203800	9836010	5050	5050	5050	5050	0
5	20241118	203700	9836010	5050	5050	5050	5050	0
6	20241118	203600	9836010	5050	5050	5050	5050	0
7	20241118	203500	9836010	5050	5050	5050	5050	0
8	20241118	203400	9836010	5050	5050	5050	5050	0
9	20241118	203300	9836010	5050	5050	5050	5050	0
10	20241118	203200	9836010	5050	5050	5050	5050	0
11	20241118	203100	9836010	5050	5050	5050	5050	0
12	20241118	203000	9836010	5050	5050	5050	5050	0
13	20241118	202900	9836010	5050	5050	5050	5050	0
14	20241118	202800	9836010	5050	5050	5050	5050	0
15	20241118	202700	9836010	5050	5050	5050	5050	0
16	20241118	202600	9836010	5050	5050	5050	5050	0
17	20241118	202500	9836010	5050	5050	5050	5050	0
18	20241118	202400	9836010	5050	5050	5050	5050	0
19	20241118	202300	9836010	5050	5050	5050	5050	0
20	20241118	202200	9836010	5050	5050	5050	5050	0
21	20241118	202100	9836010	5050	5050	5050	5050	0
22	20241118	202000	9836010	5050	5050	5050	5050	0
23	20241118	201900	9836010	5050	5050	5050	5050	0
24	20241118	201800	9836010	5050	5050	5050	5050	0
25	20241118	201700	9836010	5050	5050	5050	5050	0
26	20241118	201600	9836010	5050	5050	5050	5050	0
27	20241118	201500	9836010	5050	5050	5050	5050	0
28	20241118	201400	9836010	5050	5050	5050	5050	0
29	20241118	201300	9836010	5050	5050	5050	5050	0
30	20241118	201200	9836010	5050	5050	5050	5050	0
31	20241118	201100	9836010	5050	5050	5050	5050	0
32	20241118	201000	9836010	5050	5050	5050	5050	1
33	20241118	200900	9836010	5050	5050	5050	5050	0
34	20241118	200800	9836010	5050	5050	5050	5050	0
35	20241118	200700	9836010	5050	5050	5050	5050	0
36	20241118	200600	9836010	5050	5050	5050	5050	0
37	20241118	200500	9836010	5050	5050	5050	5050	0
38	20241118	200400	9836010	5050	5050	5050	5050	0
39	20241118	200300	9836010	5050	5050	5050	5050	0
40	20241118	200200	9836010	5050	5050	5050	5050	0
41	20241118	200100	9836010	5050	5050	5050	5050	0
42	20241118	200000	9836010	5050	5050	5050	5050	0
43	20241118	195900	9836010	5050	5050	5050	5050	0
44	20241118	195800	9836010	5050	5050	5050	5050	0
45	20241118	195700	9836010	5050	5050	5050	5050	0
46	20241118	195600	9836010	5050	5050	5050	5050	0
47	20241118	195500	9836010	5050	5050	5050	5050	0
48	20241118	195400	9836010	5050	5050	5050	5050	0
49	20241118	195300	9836010	5050	5050	5050	5050	0
50	20241118	195200	9836010	5050	5050	5050	5050	0
51	20241118	195100	9836010	5050	5050	5050	5050	0
52	20241118	195000	9836010	5050	5050	5050	5050	0
53	20241118	194900	9836010	5050	5050	5050	5050	0
54	20241118	194800	9836010	5050	5050	5050	5050	0
55	20241118	194700	9836010	5050	5050	5050	5050	0
56	20241118	194600	9836010	5050	5050	5050	5050	0
57	20241118	194500	9836010	5050	5050	5050	5050	0
58	20241118	194400	9836010	5050	5050	5050	5050	0
59	20241118	194300	9836010	5050	5050	5050	5050	0
60	20241118	194200	9836010	5050	5050	5050	5050	0
61	20241118	194100	9836010	5050	5050	5050	5050	0
62	20241118	194000	9836010	5050	5050	5050	5050	1
63	20241118	193900	9836010	5050	5050	5050	5050	0
64	20241118	193800	9836010	5050	5050	5050	5050	0
65	20241118	193700	9836010	5050	5050	5050	5050	0
66	20241118	193600	9836010	5050	5050	5050	5050	0
67	20241118	193500	9836010	5050	5050	5050	5050	0
68	20241118	193400	9836010	5050	5050	5050	5050	0
69	20241118	193300	9836010	5050	5050	5050	5050	0
70	20241118	193200	9836010	5050	5050	5050	5050	0
71	20241118	193100	9836010	5050	5050	5050	5050	0
72	20241118	193000	9836010	5050	5050	5050	5050	0
73	20241118	192900	9836010	5050	5050	5050	5050	0
74	20241118	192800	9836010	5050	5050	5050	5050	0
75	20241118	192700	9836010	5050	5050	5050	5050	0
76	20241118	192600	9836010	5050	5050	5050	5050	0
77	20241118	192500	9836010	5050	5050	5050	5050	0
78	20241118	192400	9836010	5050	5050	5050	5050	0
79	20241118	192300	9836010	5050	5050	5050	5050	0
80	20241118	192200	9836010	5050	5050	5050	5050	0
81	20241118	192100	9836010	5050	5050	5050	5050	0
82	20241118	192000	9836010	5050	5050	5050	5050	0
83	20241118	191900	9836010	5050	5050	5050	5050	0
84	20241118	191800	9836010	5050	5050	5050	5050	0
85	20241118	191700	9836010	5050	5050	5050	5050	0
86	20241118	191600	9836010	5050	5050	5050	5050	0
87	20241118	191500	9836010	5050	5050	5050	5050	0
88	20241118	191400	9836010	5050	5050	5050	5050	0
89	20241118	191300	9836010	5050	5050	5050	5050	0
90	20241118	191200	9836010	5050	5050	5050	5050	0
91	20241118	191100	9836010	5050	5050	5050	5050	0
92	20241118	191000	9836010	5050	5050	5050	5050	1
93	20241118	190900	9836010	5050	5050	5050	5050	0
94	20241118	190800	9836010	5050	5050	5050	5050	0
95	20241118	190700	9836010	5050	5050	5050	5050	0
96	20241118	190600	9836010	5050	5050	5050	5050	0
97	20241118	190500	9836010	5050	5050	5050	5050	0
98	20241118	190400	9836010	5050	5050	5050	5050	0
99	20241118	190300	9836010	5050	5050	5050	5050	0
100	20241118	190200	9836010	5050	5050	5050	5050	0
101	20241118	190100	9836010	5050	5050	5050	5050	0
102	20241118	190000	9836010	5050	5050	5050	5050	0
103	20241118	185900	9836010	5050	5050	5050	5050	0
104	20241118	185800	9836010	5050	5050	5050	5050	0
105	20241118	185700	9836010	5050	5050	5050	5050	0
106	20241118	185600	9836010	5050	5050	5050	5050	0
107	20241118	185500	9836010	5050	5050	5050	5050	0
108	20241118	185400	9836010	5050	5050	5050	5050	0
109	20241118	185300	9836010	5050	5050	5050	5050	0
110	20241118	185200	9836010	5050	5050	5050	5050	0
111	20241118	185100	9836010	5050	5050	5050	5050	0
112	20241118	185000	9836010	5050	5050	5050	5050	0
113	20241118	184900	9836010	5050	5050	5050	5050	0
114	20241118	184800	9836010	5050	5050	5050	5050	0
115	20241118	184700	9836010	5050	5050	5050	5050	0
116	20241118	184600	9836010	5050	5050	5050	5050	0
117	20241118	184500	9836010	5050	5050	5050	5050	0
118	20241118	184400	9836010	5050	5050	5050	5050	0
119	20241118	184300	9836010	5050	5050	5050	5050	0
120	20241118	184200	9836010	5050	5050	5050	5050	0
121	20241118	184100	9836010	5050	5050	5050	5050	0
122	20241118	184000	9836010	5050	5050	5050	5050	1
123	20241118	183900	9836010	5050	5050	5050	5050	0
124	20241118	183800	9836010	5050	5050	5050	5050	0
125	20241118	183700	9836010	5050	5050	5050	5050	0
126	20241118	183600	9836010	5050	5050	5050	5050	0
127	20241118	183500	9836010	5050	5050	5050	5050	0
128	20241118	183400	9836010	5050	5050	5050	5050	0
129	20241118	183300	9836010	5050	5050	5050	5050	0
130	20241118	183200	9836010	5050	5050	5050	5050	0
131	20241118	183100	9836010	5050	5050	5050	5050	0
132	20241118	183000	9836010	5050	5050	5050	5050	0
133	20241118	182900	9836010	5050	5050	5050	5050	0
134	20241118	182800	9836010	5050	5050	5050	5050	0
135	20241118	182700	9836010	5050	5050	5050	5050	0
136	20241118	182600	9836010	5050	5050	5050	5050	0
137	20241118	182500	9836010	5050	5050	5050	5050	0
138	20241118	182400	9836010	5050	5050	5050	5050	0
139	20241118	182300	9836010	5050	5050	5050	5050	0
140	20241118	182200	9836010	5050	5050	5050	5050	0
141	20241118	182100	9836010	5050	5050	5050	5050	0
142	20241118	182000	9836010	5050	5050	5050	5050	0
143	20241118	181900	9836010	5050	5050	5050	5050	0
144	20241118	181800	9836010	5050	5050	5050	5050	0
145	20241118	181700	9836010	5050	5050	5050	5050	0
146	20241118	181600	9836010	5050	5050	5050	5050	0
147	20241118	181500	9836010	5050	5050	5050	5050	0
148	20241118	181400	9836010	5050	5050	5050	5050	0
149	20241118	181300	9836010	5050	5050	5050	5050	0
150	20241118	181200	9836010	5050	5050	5050	5050	0
151	20241118	181100	9836010	5050	5050	5050	5050	0
152	20241118	181000	9836010	5050	5050	5050	5050	1
153	20241118	180900	9836010	5050	5050	5050	5050	0
154	20241118	180800	9836010	5050	5050	5050	5050	0
155	20241118	180700	9836010	5050	5050	5050	5050	0
156	20241118	180600	9836010	5050	5050	5050	5050	0
157	20241118	180500	9836010	5050	5050	5050	5050	0
158	20241118	180400	9836010	5050	5050	5050	5050	0
159	20241118	180300	9836010	5050	5050	5050	5050	0
160	20241118	180200	9836010	5050	5050	5050	5050	0
161	20241118	180100	9836010	5050	5050	5050	5050	0
162	20241118	180000	9836010	5050	5050	5050	5050	0
163	20241118	175900	9836010	5050	5050	5050	5050	0
164	20241118	175800	9836010	5050	5050	5050	5050	0
165	20241118	175700	9836010	5050	5050	5050	5050	0
166	20241118	175600	9836010	5050	5050	5050	5050	0
167	20241118	175500	9836010	5050	5050	5050	5050	0
168	20241118	175400	9836010	5050	5050	5050	5050	0
169	20241118	175300	9836010	5050	5050	5050	5050	0
170	20241118	175200	9836010	5050	5050	5050	5050	0
171	20241118	175100	9836010	5050	5050	5050	5050	0
172	20241118	175000	9836010	5050	5050	5050	5050	0
173	20241118	174900	9836010	5050	5050	5050	5050	0
174	20241118	174800	9836010	5050	5050	5050	5050	0
175	20241118	174700	9836010	5050	5050	5050	5050	0
176	20241118	174600	9836010	5050	5050	5050	5050	0
177	20241118	174500	9836010	5050	5050	5050	5050	0
178	20241118	174400	9836010	5050	5050	5050	5050	0
179	20241118	174300	9836010	5050	5050	5050	5050	0
180	20241118	174200	9836010	5050	5050	5050	5050	0
181	20241118	174100	9836010	5050	5050	5050	5050	0
182	20241118	174000	9836010	5050	5050	5050	5050	1
183	20241118	173900	9836010	5050	5050	5050	5050	0
184	20241118	173800	9836010	5050	5050	5050	5050	0
185	20241118	173700	9836010	5050	5050	5050	5050	0
186	20241118	173600	9836010	5050	5050	5050	5050	0
187	20241118	173500	9836010	5050	5050	5050	5050	0
188	20241118	173400	9836010	5050	5050	5050	5050	0
189	20241118	173300	9836010	5050	5050	5050	5050	0
190	20241118	173200	9836010	5050	5050	5050	5050	0
191	20241118	173100	9836010	5050	5050	5050	5050	0
192	20241118	173000	9836010	5050	5050	5050	5050	0
193	20241118	172900	9836010	5050	5050	5050	5050	0
194	20241118	172800	9836010	5050	5050	5050	5050	0
195	20241118	172700	9836010	5050	5050	5050	5050	0
196	20241118	172600	9836010	5050	5050	5050	5050	0
197	20241118	172500	9836010	5050	5050	5050	5050	0
198	20241118	172400	9836010	5050	5050	5050	5050	0
199	20241118	172300	9836010	5050	5050	5050	5050	0
200	20241118	172200	9836010	5050	5050	5050	5050	0
201	20241118	172100	9836010	5050	5050	5050	5050	0
202	20241118	172000	9836010	5050	5050	5050	5050	0
203	20241118	171900	9836010	5050	5050	5050	5050	0
204	20241118	171800	9836010	5050	5050	5050	5050	0
205	20241118	171700	9836010	5050	5050	5050	5050	0
206	20241118	171600	9836010	5050	5050	5050	5050	0
207	20241118	171500	9836010	5050	5050	5050	5050	0
208	20241118	171400	9836010	5050	5050	5050	5050	0
209	20241118	171300	9836010	5050	5050	5050	5050	0
210	20241118	171200	9836010	5050	5050	5050	5050	0
211	20241118	171100	9836010	5050	5050	5050	5050	0
212	20241118	171000	9836010	5050	5050	5050	5050	1
213	20241118	170900	9836010	5050	5050	5050	5050	0
214	20241118	170800	9836010	5050	5050	5050	5050	0
215	20241118	170700	9836010	5050	5050	5050	5050	0
216	20241118	170600	9836010	5050	5050	5050	5050	0
217	20241118	170500	9836010	5050	5050	5050	5050	0
218	20241118	170400	9836010	5050	5050	5050	5050	0
219	20241118	170300	9836010	5050	5050	5050	5050	0
220	20241118	170200	9836010	5050	5050	5050	5050	0
221	20241118	170100	9836010	5050	5050	5050	5050	0
222	20241118	170000	9836010	5050	5050	5050	5050	0
223	20241118	165900	9836010	5050	5050	5050	5050	0
224	20241118	165800	9836010	5050	5050	5050	5050	0
225	20241118	165700	9836010	5050	5050	5050	5050	0
226	20241118	165600	9836010	5050	5050	5050	5050	0
227	20241118	165500	9836010	5050	5050	5050	5050	0
228	20241118	165400	9836010	5050	5050	5050	5050	0
229	20241118	165300	9836010	5050	5050	5050	5050	0
230	20241118	165200	9836010	5050	5050	5050	5050	0
231	20241118	165100	9836010	5050	5050	5050	5050	0
232	20241118	165000	9836010	5050	5050	5050	5050	0
233	20241118	164900	9836010	5050	5050	5050	5050	0
234	20241118	164800	9836010	5050	5050	5050	5050	0
235	20241118	164700	9836010	5050	5050	5050	5050	0
236	20241118	164600	9836010	5050	5050	5050	5050	0
237	20241118	164500	9836010	5050	5050	5050	5050	0
238	20241118	164400	9836010	5050	5050	5050	5050	0
239	20241118	164300	9836010	5050	5050	5050	5050	0
240	20241118	164200	9836010	5050	5050	5050	5050	0
241	20241118	164100	9836010	5050	5050	5050	5050	0
242	20241118	164000	9836010	5050	5050	5050	5050	1
243	20241118	163900	9836010	5050	5050	5050	5050	0
244	20241118	163800	9836010	5050	5050	5050	5050	0
245	20241118	163700	9836010	5050	5050	5050	5050	0
246	20241118	163600	9836010	5050	5050	5050	5050	0
247	20241118	163500	9836010	5050	5050	5050	5050	0
248	20241118	163400	9836010	5050	5050	5050	5050	0
249	20241118	163300	9836010	5050	5050	5050	5050	0
250	20241118	163200	9836010	5050	5050	5050	5050	0
251	20241118	163100	9836010	5050	5050	5050	5050	0
252	20241118	163000	9836010	5050	5050	5050	5050	0
253	20241118	162900	9836010	5050	5050	5050	5050	0
254	20241118	162800	9836010	5050	5050	5050	5050	0
255	20241118	162700	9836010	5050	5050	5050	5050	0
256	20241118	162600	9836010	5050	5050	5050	5050	0
257	20241118	162500	9836010	5050	5050	5050	5050	0
258	20241118	162400	9836010	5050	5050	5050	5050	0
259	20241118	162300	9836010	5050	5050	5050	5050	0
260	20241118	162200	9836010	5050	5050	5050	5050	0
261	20241118	162100	9836010	5050	5050	5050	5050	0
262	20241118	162000	9836010	5050	5050	5050	5050	0
263	20241118	161900	9836010	5050	5050	5050	5050	0
264	20241118	161800	9836010	5050	5050	5050	5050	0
265	20241118	161700	9836010	5050	5050	5050	5050	0
266	20241118	161600	9836010	5050	5050	5050	5050	0
267	20241118	161500	9836010	5050	5050	5050	5050	0
268	20241118	161400	9836010	5050	5050	5050	5050	0
269	20241118	161300	9836010	5050	5050	5050	5050	0
270	20241118	161200	9836010	5050	5050	5050	5050	0
271	20241118	161100	9836010	5050	5050	5050	5050	0
272	20241118	161000	9836010	5050	5050	5050	5050	1
273	20241118	160900	9836010	5050	5050	5050	5050	0
274	20241118	160800	9836010	5050	5050	5050	5050	0
275	20241118	160700	9836010	5050	5050	5050	5050	0
276	20241118	160600	9836010	5050	5050	5050	5050	0
277	20241118	160500	9836010	5050	5050	5050	5050	0
278	20241118	160400	9836010	5050	5050	5050	5050	0
279	20241118	160300	9836010	5050	5050	5050	5050	0
280	20241118	160200	9836010	5050	5050	5050	5050	0
281	20241118	160100	9836010	5050	5050	5050	5050	0
282	20241118	160000	9836010	5050	5050	5050	5050	0
283	20241118	155900	9836010	5050	5050	5050	5050	0
284	20241118	155800	9836010	5050	5050	5050	5050	0
285	20241118	155700	9836010	5050	5050	5050	5050	0
286	20241118	155600	9836010	5050	5050	5050	5050	0
287	20241118	155500	9836010	5050	5050	5050	5050	0
288	20241118	155400	9836010	5050	5050	5050	5050	0
289	20241118	155300	9836010	5050	5050	5050	5050	0
290	20241118	155200	9836010	5050	5050	5050	5050	0
291	20241118	155100	9836010	5050	5050	5050	5050	0
292	20241118	155000	9836010	5050	5050	5050	5050	0
293	20241118	154900	9836010	5050	5050	5050	5050	0
294	20241118	154800	9836010	5050	5050	5050	5050	0
295	20241118	154700	9836010	5050	5050	5050	5050	0
296	20241118	154600	9836010	5050	5050	5050	5050	0
297	20241118	154500	9836010	5050	5050	5050	5050	0
298	20241118	154400	9836010	5050	5050	5050	5050	0
299	20241118	154300	9836010	5050	5050	5050	5050	0
300	20241118	154200	9836010	5050	5050	5050	5050	0
301	20241118	154100	9836010	5050	5050	5050	5050	0
302	20241118	154000	9836010	5050	5050	5050	5050	1
303	20241118	153900	9836010	5050	5050	5050	5050	0
304	20241118	153800	9836010	5050	5050	5050	5050	0
305	20241118	153700	9836010	5050	5050	5050	5050	0
306	20241118	153600	9836010	5050	5050	5050	5050	0
307	20241118	153500	9836010	5050	5050	5050	5050	0
308	20241118	153400	9836010	5050	5050	5050	5050	0
309	20241118	153300	9836010	5050	5050	5050	5050	0
310	20241118	153200	9836010	5050	5050	5050	5050	0
311	20241118	153100	9836010	5050	5050	5050	5050	0
312	20241118	153000	9836010	5050	5050	5050	5050	1
313	20241118	152900	9830960	5050	5050	5050	5050	0
314	20241118	152800	9830960	5050	5050	5050	5050	0
315	20241118	152700	9830960	5050	5050	5050	5050	0
316	20241118	152600	9830960	5050	5050	5050	5050	0
317	20241118	152500	9830960	5050	5050	5050	5050	0
318	20241118	152400	9830960	5050	5050	5050	5050	0
319	20241118	152300	9830960	5050	5050	5050	5050	0
320	20241118	152200	9830960	5050	5050	5050	5050	0
321	20241118	152100	9830960	5050	5050	5050	5050	0
322	20241118	152000	9830960	5050	5050	5050	5050	0
323	20241118	151900	9830960	5050	5050	5050	5050	0
324	20241118	151800	9830960	5050	5050	5050	5050	0
325	20241118	151700	9830960	5050	5050	5050	5050	0
326	20241118	151600	9830960	5050	5050	5050	5050	0
327	20241118	151500	9830960	5050	5050	5050	5050	0
328	20241118	151400	9830960	5050	5050	5050	5050	0
329	20241118	151300	9830960	5050	5050	5050	5050	0
330	20241118	151200	9830960	5050	5050	5050	5050	0
331	20241118	151100	9830960	5050	5050	5050	5050	0
332	20241118	151000	9830960	5050	5050	5050	5050	0
333	20241118	150900	9830960	5050	5050	5050	5050	0
334	20241118	150800	9830960	5050	5050	5050	5050	0
335	20241118	150700	9830960	5050	5050	5050	5050	0
336	20241118	150600	9830960	5050	5050	5050	5050	0
337	20241118	150500	9830960	5050	5050	5050	5050	0
338	20241118	150400	9830960	5050	5050	5050	5050	0
339	20241118	150300	9830960	5050	5050	5050	5050	0
340	20241118	150200	9830960	5050	5050	5050	5050	0
341	20241118	150100	9830960	5050	5050	5050	5050	0
342	20241118	150000	9830960	5050	5050	5050	5050	0
343	20241118	145900	9830960	5050	5050	5050	5050	0
344	20241118	145800	9830960	5050	5050	5050	5050	0
345	20241118	145700	9830960	5050	5050	5050	5050	0
346	20241118	145600	9830960	5050	5050	5050	5050	0
347	20241118	145500	9830960	5050	5050	5050	5050	0
348	20241118	145400	9830960	5050	5050	5050	5050	0
349	20241118	145300	9830960	5050	5050	5050	5050	0
350	20241118	145200	9830960	5050	5050	5050	5050	0
351	20241118	145100	9830960	5050	5050	5050	5050	0
352	20241118	145000	9830960	5050	5050	5050	5050	0
353	20241118	144900	9830960	5050	5050	5050	5050	0
354	20241118	144800	9830960	5050	5050	5050	5050	0
355	20241118	144700	9830960	5050	5050	5050	5050	0
356	20241118	144600	9830960	5050	5050	5050	5050	0
357	20241118	144500	9830960	5050	5050	5050	5050	0
358	20241118	144400	9830960	5050	5050	5050	5050	0
359	20241118	144300	9830960	5050	5050	5050	5050	0
360	20241118	144200	9830960	5050	5050	5050	5050	0
361	20241118	144100	9830960	5050	5050	5050	5050	0
362	20241118	144000	9830960	5050	5050	5050	5050	0
363	20241118	143900	9830960	5050	5050	5050	5050	0
364	20241118	143800	9830960	5050	5050	5050	5050	0
365	20241118	143700	9830960	5050	5050	5050	5050	0
366	20241118	143600	9830960	5050	5050	5050	5050	0
367	20241118	143500	9830960	5050	5050	5050	5050	0
368	20241118	143400	9830960	5050	5050	5050	5050	0
369	20241118	143300	9830960	5050	5050	5050	5050	0
370	20241118	143200	9830960	5050	5050	5050	5050	0
371	20241118	143100	9830960	5050	5050	5050	5050	0
372	20241118	143000	9830960	5050	5050	5050	5050	0
373	20241118	142900	9830960	5050	5050	5050	5050	0
374	20241118	142800	9830960	5050	5050	5050	5050	0
375	20241118	142700	9830960	5050	5050	5050	5050	0
376	20241118	142600	9830960	5050	5050	5050	5050	0
377	20241118	142500	9830960	5050	5050	5050	5050	0
378	20241118	142400	9830960	5050	5050	5050	5050	0
379	20241118	142300	9830960	5050	5050	5050	5050	0
380	20241118	142200	9830960	5050	5050	5050	5050	0
381	20241118	142100	9830960	5050	5050	5050	5050	0
382	20241118	142000	9830960	5050	5050	5050	5050	0
383	20241118	141900	9830960	5050	5050	5050	5050	0
384	20241118	141800	9830960	5050	5050	5050	5050	0
385	20241118	141700	9830960	5050	5050	5050	5050	0
386	20241118	141600	9830960	5050	5050	5050	5050	0
387	20241118	141500	9830960	5050	5050	5050	5050	0
388	20241118	141400	9830960	5050	5050	5050	5050	0
389	20241118	141300	9830960	5050	5050	5050	5050	0
390	20241118	141200	9830960	5050	5050	5050	5050	0
391	20241118	141100	9830960	5050	5050	5050	5050	0
392	20241118	141000	9830960	5050	5050	5050	5050	0
393	20241118	140900	9830960	5050	5050	5050	5050	0
394	20241118	140800	9830960	5050	5000	5050	5000	521
395	20241118	140700	7225910	5000	5000	5000	5000	0
396	20241118	140600	7225910	5000	5000	5000	5000	0
397	20241118	140500	7225910	5000	5000	5000	5000	0
398	20241118	140400	7225910	5000	5000	5000	5000	0
399	20241118	140300	7225910	5000	5000	5000	5000	0
400	20241118	140200	7225910	5000	5000	5000	5000	0
401	20241118	140100	7225910	5000	5000	5000	5000	0
402	20241118	140000	7225910	5000	5000	5000	5000	0
403	20241118	135900	7225910	5000	5000	5000	5000	0
404	20241118	135800	7225910	5000	5000	5000	5000	0
405	20241118	135700	7225910	5000	5000	5000	5000	0
406	20241118	135600	7225910	5000	5000	5000	5000	0
407	20241118	135500	7225910	5000	5000	5000	5000	0
408	20241118	135400	7225910	5000	5000	5000	5000	0
409	20241118	135300	7225910	5000	5000	5000	5000	0
410	20241118	135200	7225910	5000	5000	5000	5000	0
411	20241118	135100	7225910	5000	5000	5000	5000	0
412	20241118	135000	7225910	5000	5000	5000	5000	0
413	20241118	134900	7225910	5000	5000	5000	5000	0
414	20241118	134800	7225910	5000	5000	5000	5000	0
415	20241118	134700	7225910	5000	5000	5000	5000	0
416	20241118	134600	7225910	5000	5000	5000	5000	0
417	20241118	134500	7225910	5000	5000	5000	5000	0
418	20241118	134400	7225910	5000	5000	5000	5000	0
419	20241118	134300	7225910	5000	5000	5000	5000	0
420	20241118	134200	7225910	5000	5000	5000	5000	0
421	20241118	134100	7225910	5000	5000	5000	5000	0
422	20241118	134000	7225910	5000	5000	5000	5000	0
423	20241118	133900	7225910	5000	5000	5000	5000	0
424	20241118	133800	7225910	5000	5000	5000	5000	0
425	20241118	133700	7225910	5000	5000	5000	5000	0
426	20241118	133600	7225910	5000	5000	5000	5000	0
427	20241118	133500	7225910	5000	5000	5000	5000	0
428	20241118	133400	7225910	5000	5000	5000	5000	0
429	20241118	133300	7225910	5000	5000	5000	5000	0
430	20241118	133200	7225910	5000	5000	5000	5000	0
431	20241118	133100	7225910	5000	5000	5000	5000	0
432	20241118	133000	7225910	5000	5000	5000	5000	0
433	20241118	132900	7225910	5000	5000	5000	5000	0
434	20241118	132800	7225910	5000	5000	5000	5000	0
435	20241118	132700	7225910	5000	5000	5000	5000	0
436	20241118	132600	7225910	5000	5000	5000	5000	0
437	20241118	132500	7225910	5000	5000	5000	5000	0
438	20241118	132400	7225910	5000	5000	5000	5000	0
439	20241118	132300	7225910	5000	5000	5000	5000	0
440	20241118	132200	7225910	5000	5000	5000	5000	0
441	20241118	132100	7225910	5000	5000	5000	5000	0
442	20241118	132000	7225910	5000	5000	5000	5000	0
443	20241118	131900	7225910	5000	4995	5000	4995	7
444	20241118	131800	7190935	4995	4970	4995	4970	800
445	20241118	131700	3202685	4970	4970	4970	4970	0
446	20241118	131600	3202685	4970	4970	4970	4970	0
447	20241118	131500	3202685	4970	4970	4970	4970	0
448	20241118	131400	3202685	4970	4970	4970	4970	0
449	20241118	131300	3202685	4970	4970	4970	4970	0
450	20241118	131200	3202685	4970	4970	4970	4970	0
451	20241118	131100	3202685	4970	4970	4970	4970	0
452	20241118	131000	3202685	4970	4970	4970	4970	2
453	20241118	130900	3192745	4950	4950	4950	4950	0
454	20241118	130800	3192745	4950	4950	4950	4950	0
455	20241118	130700	3192745	4950	4950	4950	4950	0
456	20241118	130600	3192745	4950	4950	4950	4950	0
457	20241118	130500	3192745	4950	4950	4950	4950	0
458	20241118	130400	3192745	4950	4950	4950	4950	0
459	20241118	130300	3192745	4950	4950	4950	4950	0
460	20241118	130200	3192745	4950	4950	4950	4950	0
461	20241118	130100	3192745	4950	4950	4950	4950	0
462	20241118	130000	3192745	4950	4950	4950	4950	0
463	20241118	125900	3192745	4950	4950	4950	4950	20
464	20241118	125800	3093745	4970	4970	4970	4970	0
465	20241118	125700	3093745	4970	4970	4970	4970	0
466	20241118	125600	3093745	4970	4970	4970	4970	0
467	20241118	125500	3093745	4970	4970	4970	4970	0
468	20241118	125400	3093745	4970	4970	4970	4970	0
469	20241118	125300	3093745	4970	4970	4970	4970	0
470	20241118	125200	3093745	4970	4970	4970	4970	0
471	20241118	125100	3093745	4970	4970	4970	4970	0
472	20241118	125000	3093745	4970	4970	4970	4970	0
473	20241118	124900	3093745	4970	4970	4970	4970	0
474	20241118	124800	3093745	4970	4970	4970	4970	0
475	20241118	124700	3093745	4970	4970	4970	4970	0
476	20241118	124600	3093745	4970	4970	4970	4970	0
477	20241118	124500	3093745	4970	4970	4970	4970	0
478	20241118	124400	3093745	4970	4970	4970	4970	0
479	20241118	124300	3093745	4970	4970	4970	4970	2
480	20241118	124200	3083805	4930	4930	4930	4930	50
481	20241118	124100	2837305	4930	4930	4930	4930	0
482	20241118	124000	2837305	4930	4930	4930	4930	0
483	20241118	123900	2837305	4930	4930	4930	4930	0
484	20241118	123800	2837305	4930	4930	4930	4930	0
485	20241118	123700	2837305	4930	4930	4930	4930	0
486	20241118	123600	2837305	4930	4930	4930	4930	0
487	20241118	123500	2837305	4930	4930	4930	4930	0
488	20241118	123400	2837305	4930	4930	4930	4930	0
489	20241118	123300	2837305	4930	4930	4930	4930	0
490	20241118	123200	2837305	4930	4930	4930	4930	0
491	20241118	123100	2837305	4930	4930	4930	4930	0
492	20241118	123000	2837305	4930	4930	4930	4930	0
493	20241118	122900	2837305	4930	4930	4930	4930	0
494	20241118	122800	2837305	4930	4930	4930	4930	0
495	20241118	122700	2837305	4930	4930	4930	4930	0
496	20241118	122600	2837305	4930	4930	4930	4930	0
497	20241118	122500	2837305	4930	4930	4930	4930	0
498	20241118	122400	2837305	4930	4930	4930	4930	0
499	20241118	122300	2837305	4930	4930	4930	4930	0
500	20241118	122200	2837305	4930	4930	4930	4930	0
501	20241118	122100	2837305	4930	4930	4930	4930	0
502	20241118	122000	2837305	4930	4930	4930	4930	0
503	20241118	121900	2837305	4930	4930	4930	4930	0
504	20241118	121800	2837305	4930	4930	4930	4930	0
505	20241118	121700	2837305	4930	4930	4930	4930	0
506	20241118	121600	2837305	4930	4930	4930	4930	1
507	20241118	121500	2832375	4925	4925	4925	4925	0
508	20241118	121400	2832375	4925	4925	4925	4925	0
509	20241118	121300	2832375	4925	4925	4925	4925	0
510	20241118	121200	2832375	4925	4925	4925	4925	0
511	20241118	121100	2832375	4925	4925	4925	4925	0
512	20241118	121000	2832375	4925	4925	4925	4925	0
513	20241118	120900	2832375	4925	4925	4925	4925	0
514	20241118	120800	2832375	4925	4925	4925	4925	0
515	20241118	120700	2832375	4925	4925	4925	4925	0
516	20241118	120600	2832375	4925	4925	4925	4925	0
517	20241118	120500	2832375	4925	4925	4925	4925	198
518	20241118	120400	1857225	4870	4870	4870	4870	0
519	20241118	120300	1857225	4870	4870	4870	4870	0
520	20241118	120200	1857225	4870	4870	4870	4870	0
521	20241118	120100	1857225	4870	4870	4870	4870	0
522	20241118	120000	1857225	4870	4870	4870	4870	0
523	20241118	115900	1857225	4870	4870	4870	4870	0
524	20241118	115800	1857225	4870	4870	4870	4870	0
525	20241118	115700	1857225	4870	4870	4870	4870	0
526	20241118	115600	1857225	4870	4870	4870	4870	0
527	20241118	115500	1857225	4870	4870	4870	4870	0
528	20241118	115400	1857225	4870	4870	4870	4870	0
529	20241118	115300	1857225	4870	4870	4870	4870	0
530	20241118	115200	1857225	4870	4870	4870	4870	0
531	20241118	115100	1857225	4870	4870	4870	4870	0
532	20241118	115000	1857225	4870	4870	4870	4870	0
533	20241118	114900	1857225	4870	4870	4870	4870	0
534	20241118	114800	1857225	4870	4870	4870	4870	0
535	20241118	114700	1857225	4870	4870	4870	4870	0
536	20241118	114600	1857225	4870	4870	4870	4870	0
537	20241118	114500	1857225	4870	4870	4870	4870	0
538	20241118	114400	1857225	4870	4870	4870	4870	0
539	20241118	114300	1857225	4870	4870	4870	4870	0
540	20241118	114200	1857225	4870	4870	4870	4870	0
541	20241118	114100	1857225	4870	4870	4870	4870	0
542	20241118	114000	1857225	4870	4870	4870	4870	0
543	20241118	113900	1857225	4870	4870	4870	4870	0
544	20241118	113800	1857225	4870	4870	4870	4870	0
545	20241118	113700	1857225	4870	4870	4870	4870	0
546	20241118	113600	1857225	4870	4870	4870	4870	0
547	20241118	113500	1857225	4870	4870	4870	4870	0
548	20241118	113400	1857225	4870	4870	4870	4870	0
549	20241118	113300	1857225	4870	4870	4870	4870	0
550	20241118	113200	1857225	4870	4870	4870	4870	0
551	20241118	113100	1857225	4870	4870	4870	4870	0
552	20241118	113000	1857225	4870	4875	4875	4870	132
553	20241118	112900	1213910	4875	4875	4875	4875	0
554	20241118	112800	1213910	4875	4875	4875	4875	100
555	20241118	112700	726410	4935	4935	4935	4935	0
556	20241118	112600	726410	4935	4935	4935	4935	0
557	20241118	112500	726410	4935	4935	4935	4935	0
558	20241118	112400	726410	4935	4935	4935	4935	0
559	20241118	112300	726410	4935	4935	4935	4935	1
560	20241118	112200	721475	4870	4870	4870	4870	0
561	20241118	112100	721475	4870	4870	4870	4870	0
562	20241118	112000	721475	4870	4870	4870	4870	0
563	20241118	111900	721475	4870	4875	4875	4870	110
564	20241118	111800	185265	4950	4950	4950	4950	0
565	20241118	111700	185265	4950	4950	4950	4950	0
566	20241118	111600	185265	4950	4950	4950	4950	0
567	20241118	111500	185265	4950	4950	4950	4950	0
568	20241118	111400	185265	4950	4950	4950	4950	0
569	20241118	111300	185265	4950	4950	4950	4950	0
570	20241118	111200	185265	4950	4950	4950	4950	0
571	20241118	111100	185265	4950	4950	4950	4950	0
572	20241118	111000	185265	4950	4950	4950	4950	0
573	20241118	110900	185265	4950	4950	4950	4950	0
574	20241118	110800	185265	4950	4950	4950	4950	0
575	20241118	110700	185265	4950	4950	4950	4950	0
576	20241118	110600	185265	4950	4950	4950	4950	0
577	20241118	110500	185265	4950	4950	4950	4950	0
578	20241118	110400	185265	4950	4950	4950	4950	0
579	20241118	110300	185265	4950	4950	4950	4950	0
580	20241118	110200	185265	4950	4950	4950	4950	0
581	20241118	110100	185265	4950	4950	4950	4950	0
582	20241118	110000	185265	4950	4950	4950	4950	1
583	20241118	105900	180315	4870	4870	4870	4870	36
584	20241118	105800	4995	4995	4995	4995	4995	0
585	20241118	105700	4995	4995	4995	4995	4995	0
586	20241118	105600	4995	4995	4995	4995	4995	0
587	20241118	105500	4995	4995	4995	4995	4995	0
588	20241118	105400	4995	4995	4995	4995	4995	0
589	20241118	105300	4995	4995	4995	4995	4995	0
590	20241118	105200	4995	4995	4995	4995	4995	0
591	20241118	105100	4995	4995	4995	4995	4995	0
592	20241118	105000	4995	4995	4995	4995	4995	0
593	20241118	104900	4995	4995	4995	4995	4995	0
594	20241118	104800	4995	4995	4995	4995	4995	0
595	20241118	104700	4995	4995	4995	4995	4995	0
596	20241118	104600	4995	4995	4995	4995	4995	0
597	20241118	104500	4995	4995	4995	4995	4995	0
598	20241118	104400	4995	4995	4995	4995	4995	0
599	20241118	104300	4995	4995	4995	4995	4995	0
600	20241118	104200	4995	4995	4995	4995	4995	0
601	20241118	104100	4995	4995	4995	4995	4995	0
602	20241118	104000	4995	4995	4995	4995	4995	0
603	20241118	103900	4995	4995	4995	4995	4995	0
604	20241118	103800	4995	4995	4995	4995	4995	0
605	20241118	103700	4995	4995	4995	4995	4995	0
606	20241118	103600	4995	4995	4995	4995	4995	0
607	20241118	103500	4995	4995	4995	4995	4995	0
608	20241118	103400	4995	4995	4995	4995	4995	0
609	20241118	103300	4995	4995	4995	4995	4995	0
610	20241118	103200	4995	4995	4995	4995	4995	0
611	20241118	103100	4995	4995	4995	4995	4995	0
612	20241118	103000	4995	4995	4995	4995	4995	0
613	20241118	102900	4995	4995	4995	4995	4995	0
614	20241118	102800	4995	4995	4995	4995	4995	0
615	20241118	102700	4995	4995	4995	4995	4995	0
616	20241118	102600	4995	4995	4995	4995	4995	0
617	20241118	102500	4995	4995	4995	4995	4995	0
618	20241118	102400	4995	4995	4995	4995	4995	0
619	20241118	102300	4995	4995	4995	4995	4995	0
620	20241118	102200	4995	4995	4995	4995	4995	0
621	20241118	102100	4995	4995	4995	4995	4995	0
622	20241118	102000	4995	4995	4995	4995	4995	0
623	20241118	101900	4995	4995	4995	4995	4995	0
624	20241118	101800	4995	4995	4995	4995	4995	0
625	20241118	101700	4995	4995	4995	4995	4995	0
626	20241118	101600	4995	4995	4995	4995	4995	0
627	20241118	101500	4995	4995	4995	4995	4995	0
628	20241118	101400	4995	4995	4995	4995	4995	0
629	20241118	101300	4995	4995	4995	4995	4995	0
630	20241118	101200	4995	4995	4995	4995	4995	0
631	20241118	101100	4995	4995	4995	4995	4995	0
632	20241118	101000	4995	4995	4995	4995	4995	0
633	20241118	100900	4995	4995	4995	4995	4995	0
634	20241118	100800	4995	4995	4995	4995	4995	0
635	20241118	100700	4995	4995	4995	4995	4995	0
636	20241118	100600	4995	4995	4995	4995	4995	0
637	20241118	100500	4995	4995	4995	4995	4995	0
638	20241118	100400	4995	4995	4995	4995	4995	0
639	20241118	100300	4995	4995	4995	4995	4995	0
640	20241118	100200	4995	4995	4995	4995	4995	0
641	20241118	100100	4995	4995	4995	4995	4995	0
642	20241118	100000	4995	4995	4995	4995	4995	0
643	20241118	095900	4995	4995	4995	4995	4995	0
644	20241118	095800	4995	4995	4995	4995	4995	0
645	20241118	095700	4995	4995	4995	4995	4995	0
646	20241118	095600	4995	4995	4995	4995	4995	0
647	20241118	095500	4995	4995	4995	4995	4995	0
648	20241118	095400	4995	4995	4995	4995	4995	0
649	20241118	095300	4995	4995	4995	4995	4995	0
650	20241118	095200	4995	4995	4995	4995	4995	0
651	20241118	095100	4995	4995	4995	4995	4995	0
652	20241118	095000	4995	4995	4995	4995	4995	0
653	20241118	094900	4995	4995	4995	4995	4995	0
654	20241118	094800	4995	4995	4995	4995	4995	0
655	20241118	094700	4995	4995	4995	4995	4995	0
656	20241118	094600	4995	4995	4995	4995	4995	0
657	20241118	094500	4995	4995	4995	4995	4995	0
658	20241118	094400	4995	4995	4995	4995	4995	0
659	20241118	094300	4995	4995	4995	4995	4995	0
660	20241118	094200	4995	4995	4995	4995	4995	0
661	20241118	094100	4995	4995	4995	4995	4995	0
662	20241118	094000	4995	4995	4995	4995	4995	0
663	20241118	093900	4995	4995	4995	4995	4995	0
664	20241118	093800	4995	4995	4995	4995	4995	0
665	20241118	093700	4995	4995	4995	4995	4995	0
666	20241118	093600	4995	4995	4995	4995	4995	0
667	20241118	093500	4995	4995	4995	4995	4995	0
668	20241118	093400	4995	4995	4995	4995	4995	0
669	20241118	093300	4995	4995	4995	4995	4995	0
670	20241118	093200	4995	4995	4995	4995	4995	0
671	20241118	093100	4995	4995	4995	4995	4995	0
672	20241118	093000	4995	4995	4995	4995	4995	0
673	20241118	092900	4995	4995	4995	4995	4995	0
674	20241118	092800	4995	4995	4995	4995	4995	0
675	20241118	092700	4995	4995	4995	4995	4995	0
676	20241118	092600	4995	4995	4995	4995	4995	0
677	20241118	092500	4995	4995	4995	4995	4995	0
678	20241118	092400	4995	4995	4995	4995	4995	0
679	20241118	092300	4995	4995	4995	4995	4995	0
680	20241118	092200	4995	4995	4995	4995	4995	0
681	20241118	092100	4995	4995	4995	4995	4995	0
682	20241118	092000	4995	4995	4995	4995	4995	0
683	20241118	091900	4995	4995	4995	4995	4995	0
684	20241118	091800	4995	4995	4995	4995	4995	0
685	20241118	091700	4995	4995	4995	4995	4995	0
686	20241118	091600	4995	4995	4995	4995	4995	0
687	20241118	091500	4995	4995	4995	4995	4995	0
688	20241118	091400	4995	4995	4995	4995	4995	0
689	20241118	091300	4995	4995	4995	4995	4995	0
690	20241118	091200	4995	4995	4995	4995	4995	0
691	20241118	091100	4995	4995	4995	4995	4995	0
692	20241118	091000	4995	4995	4995	4995	4995	0
693	20241118	090900	4995	4995	4995	4995	4995	0
694	20241118	090800	4995	4995	4995	4995	4995	0
695	20241118	090700	4995	4995	4995	4995	4995	0
696	20241118	090600	4995	4995	4995	4995	4995	0
697	20241118	090500	4995	4995	4995	4995	4995	0
698	20241118	090400	4995	4995	4995	4995	4995	0
699	20241118	090300	4995	4995	4995	4995	4995	0
700	20241118	090200	4995	4995	4995	4995	4995	0
701	20241118	090100	4995	4995	4995	4995	4995	0
702	20241118	090000	4995	4995	4995	4995	4995	1