KissMeData/367000/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211500	49587495	4135	4135	4135	4135	135
3	20241118	211400	49587495	4135	4135	4135	4135	0
4	20241118	211300	49587495	4135	4135	4135	4135	0
5	20241118	211200	49587495	4135	4135	4135	4135	0
6	20241118	211100	49587495	4135	4135	4135	4135	0
7	20241118	211000	49587495	4135	4135	4135	4135	0
8	20241118	210900	49587495	4135	4135	4135	4135	0
9	20241118	210800	49587495	4135	4135	4135	4135	0
10	20241118	210700	49587495	4135	4135	4135	4135	0
11	20241118	210600	49587495	4135	4135	4135	4135	0
12	20241118	210500	49587495	4135	4135	4135	4135	0
13	20241118	210400	49587495	4135	4135	4135	4135	0
14	20241118	210300	49587495	4135	4135	4135	4135	0
15	20241118	210200	49587495	4135	4135	4135	4135	0
16	20241118	210100	49587495	4135	4135	4135	4135	0
17	20241118	210000	49587495	4135	4135	4135	4135	0
18	20241118	205900	49587495	4135	4135	4135	4135	0
19	20241118	205800	49587495	4135	4135	4135	4135	0
20	20241118	205700	49587495	4135	4135	4135	4135	0
21	20241118	205600	49587495	4135	4135	4135	4135	0
22	20241118	205500	49587495	4135	4135	4135	4135	0
23	20241118	205400	49587495	4135	4135	4135	4135	0
24	20241118	205300	49587495	4135	4135	4135	4135	0
25	20241118	205200	49587495	4135	4135	4135	4135	0
26	20241118	205100	49587495	4135	4135	4135	4135	0
27	20241118	205000	49587495	4135	4135	4135	4135	0
28	20241118	204900	49587495	4135	4135	4135	4135	0
29	20241118	204800	49587495	4135	4135	4135	4135	0
30	20241118	204700	49587495	4135	4135	4135	4135	0
31	20241118	204600	49587495	4135	4135	4135	4135	0
32	20241118	204500	49587495	4135	4135	4135	4135	135
33	20241118	204400	49587495	4135	4135	4135	4135	0
34	20241118	204300	49587495	4135	4135	4135	4135	0
35	20241118	204200	49587495	4135	4135	4135	4135	0
36	20241118	204100	49587495	4135	4135	4135	4135	0
37	20241118	204000	49587495	4135	4135	4135	4135	0
38	20241118	203900	49587495	4135	4135	4135	4135	0
39	20241118	203800	49587495	4135	4135	4135	4135	0
40	20241118	203700	49587495	4135	4135	4135	4135	0
41	20241118	203600	49587495	4135	4135	4135	4135	0
42	20241118	203500	49587495	4135	4135	4135	4135	0
43	20241118	203400	49587495	4135	4135	4135	4135	0
44	20241118	203300	49587495	4135	4135	4135	4135	0
45	20241118	203200	49587495	4135	4135	4135	4135	0
46	20241118	203100	49587495	4135	4135	4135	4135	0
47	20241118	203000	49587495	4135	4135	4135	4135	0
48	20241118	202900	49587495	4135	4135	4135	4135	0
49	20241118	202800	49587495	4135	4135	4135	4135	0
50	20241118	202700	49587495	4135	4135	4135	4135	0
51	20241118	202600	49587495	4135	4135	4135	4135	0
52	20241118	202500	49587495	4135	4135	4135	4135	0
53	20241118	202400	49587495	4135	4135	4135	4135	0
54	20241118	202300	49587495	4135	4135	4135	4135	0
55	20241118	202200	49587495	4135	4135	4135	4135	0
56	20241118	202100	49587495	4135	4135	4135	4135	0
57	20241118	202000	49587495	4135	4135	4135	4135	0
58	20241118	201900	49587495	4135	4135	4135	4135	0
59	20241118	201800	49587495	4135	4135	4135	4135	0
60	20241118	201700	49587495	4135	4135	4135	4135	0
61	20241118	201600	49587495	4135	4135	4135	4135	0
62	20241118	201500	49587495	4135	4135	4135	4135	135
63	20241118	201400	49587495	4135	4135	4135	4135	0
64	20241118	201300	49587495	4135	4135	4135	4135	0
65	20241118	201200	49587495	4135	4135	4135	4135	0
66	20241118	201100	49587495	4135	4135	4135	4135	0
67	20241118	201000	49587495	4135	4135	4135	4135	0
68	20241118	200900	49587495	4135	4135	4135	4135	0
69	20241118	200800	49587495	4135	4135	4135	4135	0
70	20241118	200700	49587495	4135	4135	4135	4135	0
71	20241118	200600	49587495	4135	4135	4135	4135	0
72	20241118	200500	49587495	4135	4135	4135	4135	0
73	20241118	200400	49587495	4135	4135	4135	4135	0
74	20241118	200300	49587495	4135	4135	4135	4135	0
75	20241118	200200	49587495	4135	4135	4135	4135	0
76	20241118	200100	49587495	4135	4135	4135	4135	0
77	20241118	200000	49587495	4135	4135	4135	4135	0
78	20241118	195900	49587495	4135	4135	4135	4135	0
79	20241118	195800	49587495	4135	4135	4135	4135	0
80	20241118	195700	49587495	4135	4135	4135	4135	0
81	20241118	195600	49587495	4135	4135	4135	4135	0
82	20241118	195500	49587495	4135	4135	4135	4135	0
83	20241118	195400	49587495	4135	4135	4135	4135	0
84	20241118	195300	49587495	4135	4135	4135	4135	0
85	20241118	195200	49587495	4135	4135	4135	4135	0
86	20241118	195100	49587495	4135	4135	4135	4135	0
87	20241118	195000	49587495	4135	4135	4135	4135	0
88	20241118	194900	49587495	4135	4135	4135	4135	0
89	20241118	194800	49587495	4135	4135	4135	4135	0
90	20241118	194700	49587495	4135	4135	4135	4135	0
91	20241118	194600	49587495	4135	4135	4135	4135	0
92	20241118	194500	49587495	4135	4135	4135	4135	135
93	20241118	194400	49587495	4135	4135	4135	4135	0
94	20241118	194300	49587495	4135	4135	4135	4135	0
95	20241118	194200	49587495	4135	4135	4135	4135	0
96	20241118	194100	49587495	4135	4135	4135	4135	0
97	20241118	194000	49587495	4135	4135	4135	4135	0
98	20241118	193900	49587495	4135	4135	4135	4135	0
99	20241118	193800	49587495	4135	4135	4135	4135	0
100	20241118	193700	49587495	4135	4135	4135	4135	0
101	20241118	193600	49587495	4135	4135	4135	4135	0
102	20241118	193500	49587495	4135	4135	4135	4135	0
103	20241118	193400	49587495	4135	4135	4135	4135	0
104	20241118	193300	49587495	4135	4135	4135	4135	0
105	20241118	193200	49587495	4135	4135	4135	4135	0
106	20241118	193100	49587495	4135	4135	4135	4135	0
107	20241118	193000	49587495	4135	4135	4135	4135	0
108	20241118	192900	49587495	4135	4135	4135	4135	0
109	20241118	192800	49587495	4135	4135	4135	4135	0
110	20241118	192700	49587495	4135	4135	4135	4135	0
111	20241118	192600	49587495	4135	4135	4135	4135	0
112	20241118	192500	49587495	4135	4135	4135	4135	0
113	20241118	192400	49587495	4135	4135	4135	4135	0
114	20241118	192300	49587495	4135	4135	4135	4135	0
115	20241118	192200	49587495	4135	4135	4135	4135	0
116	20241118	192100	49587495	4135	4135	4135	4135	0
117	20241118	192000	49587495	4135	4135	4135	4135	0
118	20241118	191900	49587495	4135	4135	4135	4135	0
119	20241118	191800	49587495	4135	4135	4135	4135	0
120	20241118	191700	49587495	4135	4135	4135	4135	0
121	20241118	191600	49587495	4135	4135	4135	4135	0
122	20241118	191500	49587495	4135	4135	4135	4135	135
123	20241118	191400	49587495	4135	4135	4135	4135	0
124	20241118	191300	49587495	4135	4135	4135	4135	0
125	20241118	191200	49587495	4135	4135	4135	4135	0
126	20241118	191100	49587495	4135	4135	4135	4135	0
127	20241118	191000	49587495	4135	4135	4135	4135	0
128	20241118	190900	49587495	4135	4135	4135	4135	0
129	20241118	190800	49587495	4135	4135	4135	4135	0
130	20241118	190700	49587495	4135	4135	4135	4135	0
131	20241118	190600	49587495	4135	4135	4135	4135	0
132	20241118	190500	49587495	4135	4135	4135	4135	0
133	20241118	190400	49587495	4135	4135	4135	4135	0
134	20241118	190300	49587495	4135	4135	4135	4135	0
135	20241118	190200	49587495	4135	4135	4135	4135	0
136	20241118	190100	49587495	4135	4135	4135	4135	0
137	20241118	190000	49587495	4135	4135	4135	4135	0
138	20241118	185900	49587495	4135	4135	4135	4135	0
139	20241118	185800	49587495	4135	4135	4135	4135	0
140	20241118	185700	49587495	4135	4135	4135	4135	0
141	20241118	185600	49587495	4135	4135	4135	4135	0
142	20241118	185500	49587495	4135	4135	4135	4135	0
143	20241118	185400	49587495	4135	4135	4135	4135	0
144	20241118	185300	49587495	4135	4135	4135	4135	0
145	20241118	185200	49587495	4135	4135	4135	4135	0
146	20241118	185100	49587495	4135	4135	4135	4135	0
147	20241118	185000	49587495	4135	4135	4135	4135	0
148	20241118	184900	49587495	4135	4135	4135	4135	0
149	20241118	184800	49587495	4135	4135	4135	4135	0
150	20241118	184700	49587495	4135	4135	4135	4135	0
151	20241118	184600	49587495	4135	4135	4135	4135	0
152	20241118	184500	49587495	4135	4135	4135	4135	135
153	20241118	184400	49587495	4135	4135	4135	4135	0
154	20241118	184300	49587495	4135	4135	4135	4135	0
155	20241118	184200	49587495	4135	4135	4135	4135	0
156	20241118	184100	49587495	4135	4135	4135	4135	0
157	20241118	184000	49587495	4135	4135	4135	4135	0
158	20241118	183900	49587495	4135	4135	4135	4135	0
159	20241118	183800	49587495	4135	4135	4135	4135	0
160	20241118	183700	49587495	4135	4135	4135	4135	0
161	20241118	183600	49587495	4135	4135	4135	4135	0
162	20241118	183500	49587495	4135	4135	4135	4135	0
163	20241118	183400	49587495	4135	4135	4135	4135	0
164	20241118	183300	49587495	4135	4135	4135	4135	0
165	20241118	183200	49587495	4135	4135	4135	4135	0
166	20241118	183100	49587495	4135	4135	4135	4135	0
167	20241118	183000	49587495	4135	4135	4135	4135	0
168	20241118	182900	49587495	4135	4135	4135	4135	0
169	20241118	182800	49587495	4135	4135	4135	4135	0
170	20241118	182700	49587495	4135	4135	4135	4135	0
171	20241118	182600	49587495	4135	4135	4135	4135	0
172	20241118	182500	49587495	4135	4135	4135	4135	0
173	20241118	182400	49587495	4135	4135	4135	4135	0
174	20241118	182300	49587495	4135	4135	4135	4135	0
175	20241118	182200	49587495	4135	4135	4135	4135	0
176	20241118	182100	49587495	4135	4135	4135	4135	0
177	20241118	182000	49587495	4135	4135	4135	4135	0
178	20241118	181900	49587495	4135	4135	4135	4135	0
179	20241118	181800	49587495	4135	4135	4135	4135	0
180	20241118	181700	49587495	4135	4135	4135	4135	0
181	20241118	181600	49587495	4135	4135	4135	4135	0
182	20241118	181500	49587495	4135	4135	4135	4135	135
183	20241118	181400	49587495	4135	4135	4135	4135	0
184	20241118	181300	49587495	4135	4135	4135	4135	0
185	20241118	181200	49587495	4135	4135	4135	4135	0
186	20241118	181100	49587495	4135	4135	4135	4135	0
187	20241118	181000	49587495	4135	4135	4135	4135	0
188	20241118	180900	49587495	4135	4135	4135	4135	0
189	20241118	180800	49587495	4135	4135	4135	4135	0
190	20241118	180700	49587495	4135	4135	4135	4135	0
191	20241118	180600	49587495	4135	4135	4135	4135	0
192	20241118	180500	49587495	4135	4135	4135	4135	0
193	20241118	180400	49587495	4135	4135	4135	4135	0
194	20241118	180300	49587495	4135	4135	4135	4135	0
195	20241118	180200	49587495	4135	4135	4135	4135	0
196	20241118	180100	49587495	4135	4135	4135	4135	0
197	20241118	180000	49587495	4135	4135	4135	4135	0
198	20241118	175900	49587495	4135	4135	4135	4135	0
199	20241118	175800	49587495	4135	4135	4135	4135	0
200	20241118	175700	49587495	4135	4135	4135	4135	0
201	20241118	175600	49587495	4135	4135	4135	4135	0
202	20241118	175500	49587495	4135	4135	4135	4135	0
203	20241118	175400	49587495	4135	4135	4135	4135	0
204	20241118	175300	49587495	4135	4135	4135	4135	0
205	20241118	175200	49587495	4135	4135	4135	4135	0
206	20241118	175100	49587495	4135	4135	4135	4135	0
207	20241118	175000	49587495	4135	4135	4135	4135	0
208	20241118	174900	49587495	4135	4135	4135	4135	0
209	20241118	174800	49587495	4135	4135	4135	4135	0
210	20241118	174700	49587495	4135	4135	4135	4135	0
211	20241118	174600	49587495	4135	4135	4135	4135	0
212	20241118	174500	49587495	4135	4135	4135	4135	135
213	20241118	174400	49587495	4135	4135	4135	4135	0
214	20241118	174300	49587495	4135	4135	4135	4135	0
215	20241118	174200	49587495	4135	4135	4135	4135	0
216	20241118	174100	49587495	4135	4135	4135	4135	0
217	20241118	174000	49587495	4135	4135	4135	4135	0
218	20241118	173900	49587495	4135	4135	4135	4135	0
219	20241118	173800	49587495	4135	4135	4135	4135	0
220	20241118	173700	49587495	4135	4135	4135	4135	0
221	20241118	173600	49587495	4135	4135	4135	4135	0
222	20241118	173500	49587495	4135	4135	4135	4135	0
223	20241118	173400	49587495	4135	4135	4135	4135	0
224	20241118	173300	49587495	4135	4135	4135	4135	0
225	20241118	173200	49587495	4135	4135	4135	4135	0
226	20241118	173100	49587495	4135	4135	4135	4135	0
227	20241118	173000	49587495	4135	4135	4135	4135	0
228	20241118	172900	49587495	4135	4135	4135	4135	0
229	20241118	172800	49587495	4135	4135	4135	4135	0
230	20241118	172700	49587495	4135	4135	4135	4135	0
231	20241118	172600	49587495	4135	4135	4135	4135	0
232	20241118	172500	49587495	4135	4135	4135	4135	0
233	20241118	172400	49587495	4135	4135	4135	4135	0
234	20241118	172300	49587495	4135	4135	4135	4135	0
235	20241118	172200	49587495	4135	4135	4135	4135	0
236	20241118	172100	49587495	4135	4135	4135	4135	0
237	20241118	172000	49587495	4135	4135	4135	4135	0
238	20241118	171900	49587495	4135	4135	4135	4135	0
239	20241118	171800	49587495	4135	4135	4135	4135	0
240	20241118	171700	49587495	4135	4135	4135	4135	0
241	20241118	171600	49587495	4135	4135	4135	4135	0
242	20241118	171500	49587495	4135	4135	4135	4135	135
243	20241118	171400	49587495	4135	4135	4135	4135	0
244	20241118	171300	49587495	4135	4135	4135	4135	0
245	20241118	171200	49587495	4135	4135	4135	4135	0
246	20241118	171100	49587495	4135	4135	4135	4135	0
247	20241118	171000	49587495	4135	4135	4135	4135	0
248	20241118	170900	49587495	4135	4135	4135	4135	0
249	20241118	170800	49587495	4135	4135	4135	4135	0
250	20241118	170700	49587495	4135	4135	4135	4135	0
251	20241118	170600	49587495	4135	4135	4135	4135	0
252	20241118	170500	49587495	4135	4135	4135	4135	0
253	20241118	170400	49587495	4135	4135	4135	4135	0
254	20241118	170300	49587495	4135	4135	4135	4135	0
255	20241118	170200	49587495	4135	4135	4135	4135	0
256	20241118	170100	49587495	4135	4135	4135	4135	0
257	20241118	170000	49587495	4135	4135	4135	4135	0
258	20241118	165900	49587495	4135	4135	4135	4135	0
259	20241118	165800	49587495	4135	4135	4135	4135	0
260	20241118	165700	49587495	4135	4135	4135	4135	0
261	20241118	165600	49587495	4135	4135	4135	4135	0
262	20241118	165500	49587495	4135	4135	4135	4135	0
263	20241118	165400	49587495	4135	4135	4135	4135	0
264	20241118	165300	49587495	4135	4135	4135	4135	0
265	20241118	165200	49587495	4135	4135	4135	4135	0
266	20241118	165100	49587495	4135	4135	4135	4135	0
267	20241118	165000	49587495	4135	4135	4135	4135	0
268	20241118	164900	49587495	4135	4135	4135	4135	0
269	20241118	164800	49587495	4135	4135	4135	4135	0
270	20241118	164700	49587495	4135	4135	4135	4135	0
271	20241118	164600	49587495	4135	4135	4135	4135	0
272	20241118	164500	49587495	4135	4135	4135	4135	135
273	20241118	164400	49587495	4135	4135	4135	4135	0
274	20241118	164300	49587495	4135	4135	4135	4135	0
275	20241118	164200	49587495	4135	4135	4135	4135	0
276	20241118	164100	49587495	4135	4135	4135	4135	0
277	20241118	164000	49587495	4135	4135	4135	4135	0
278	20241118	163900	49587495	4135	4135	4135	4135	0
279	20241118	163800	49587495	4135	4135	4135	4135	0
280	20241118	163700	49587495	4135	4135	4135	4135	0
281	20241118	163600	49587495	4135	4135	4135	4135	0
282	20241118	163500	49587495	4135	4135	4135	4135	0
283	20241118	163400	49587495	4135	4135	4135	4135	0
284	20241118	163300	49587495	4135	4135	4135	4135	0
285	20241118	163200	49587495	4135	4135	4135	4135	0
286	20241118	163100	49587495	4135	4135	4135	4135	0
287	20241118	163000	49587495	4135	4135	4135	4135	0
288	20241118	162900	49587495	4135	4135	4135	4135	0
289	20241118	162800	49587495	4135	4135	4135	4135	0
290	20241118	162700	49587495	4135	4135	4135	4135	0
291	20241118	162600	49587495	4135	4135	4135	4135	0
292	20241118	162500	49587495	4135	4135	4135	4135	0
293	20241118	162400	49587495	4135	4135	4135	4135	0
294	20241118	162300	49587495	4135	4135	4135	4135	0
295	20241118	162200	49587495	4135	4135	4135	4135	0
296	20241118	162100	49587495	4135	4135	4135	4135	0
297	20241118	162000	49587495	4135	4135	4135	4135	0
298	20241118	161900	49587495	4135	4135	4135	4135	0
299	20241118	161800	49587495	4135	4135	4135	4135	0
300	20241118	161700	49587495	4135	4135	4135	4135	0
301	20241118	161600	49587495	4135	4135	4135	4135	0
302	20241118	161500	49587495	4135	4135	4135	4135	135
303	20241118	161400	49587495	4135	4135	4135	4135	0
304	20241118	161300	49587495	4135	4135	4135	4135	0
305	20241118	161200	49587495	4135	4135	4135	4135	0
306	20241118	161100	49587495	4135	4135	4135	4135	0
307	20241118	161000	49587495	4135	4135	4135	4135	0
308	20241118	160900	49587495	4135	4135	4135	4135	0
309	20241118	160800	49587495	4135	4135	4135	4135	0
310	20241118	160700	49587495	4135	4135	4135	4135	0
311	20241118	160600	49587495	4135	4135	4135	4135	0
312	20241118	160500	49587495	4135	4135	4135	4135	0
313	20241118	160400	49587495	4135	4135	4135	4135	0
314	20241118	160300	49587495	4135	4135	4135	4135	0
315	20241118	160200	49587495	4135	4135	4135	4135	0
316	20241118	160100	49587495	4135	4135	4135	4135	0
317	20241118	160000	49587495	4135	4135	4135	4135	0
318	20241118	155900	49587495	4135	4135	4135	4135	0
319	20241118	155800	49587495	4135	4135	4135	4135	0
320	20241118	155700	49587495	4135	4135	4135	4135	0
321	20241118	155600	49587495	4135	4135	4135	4135	0
322	20241118	155500	49587495	4135	4135	4135	4135	0
323	20241118	155400	49587495	4135	4135	4135	4135	0
324	20241118	155300	49587495	4135	4135	4135	4135	0
325	20241118	155200	49587495	4135	4135	4135	4135	0
326	20241118	155100	49587495	4135	4135	4135	4135	0
327	20241118	155000	49587495	4135	4135	4135	4135	0
328	20241118	154900	49587495	4135	4135	4135	4135	0
329	20241118	154800	49587495	4135	4135	4135	4135	0
330	20241118	154700	49587495	4135	4135	4135	4135	0
331	20241118	154600	49587495	4135	4135	4135	4135	0
332	20241118	154500	49587495	4135	4135	4135	4135	135
333	20241118	154400	49587495	4135	4135	4135	4135	0
334	20241118	154300	49587495	4135	4135	4135	4135	0
335	20241118	154200	49587495	4135	4135	4135	4135	0
336	20241118	154100	49587495	4135	4135	4135	4135	0
337	20241118	154000	49587495	4135	4135	4135	4135	0
338	20241118	153900	49587495	4135	4135	4135	4135	0
339	20241118	153800	49587495	4135	4135	4135	4135	0
340	20241118	153700	49587495	4135	4135	4135	4135	0
341	20241118	153600	49587495	4135	4135	4135	4135	0
342	20241118	153500	49587495	4135	4135	4135	4135	0
343	20241118	153400	49587495	4135	4135	4135	4135	0
344	20241118	153300	49587495	4135	4135	4135	4135	0
345	20241118	153200	49587495	4135	4135	4135	4135	0
346	20241118	153100	49587495	4135	4135	4135	4135	0
347	20241118	153000	49587495	4135	4135	4135	4135	135
348	20241118	152900	49029270	4135	4135	4135	4135	0
349	20241118	152800	49029270	4135	4135	4135	4135	0
350	20241118	152700	49029270	4135	4135	4135	4135	0
351	20241118	152600	49029270	4135	4135	4135	4135	0
352	20241118	152500	49029270	4135	4135	4135	4135	0
353	20241118	152400	49029270	4135	4135	4135	4135	0
354	20241118	152300	49029270	4135	4135	4135	4135	0
355	20241118	152200	49029270	4135	4135	4135	4135	0
356	20241118	152100	49029270	4135	4135	4135	4135	0
357	20241118	152000	49029270	4135	4135	4135	4135	0
358	20241118	151900	49029270	4135	4135	4135	4135	0
359	20241118	151800	49029270	4135	4135	4135	4135	0
360	20241118	151700	49029270	4135	4135	4135	4135	0
361	20241118	151600	49029270	4135	4135	4135	4135	0
362	20241118	151500	49029270	4135	4135	4135	4135	0
363	20241118	151400	49029270	4135	4135	4135	4135	0
364	20241118	151300	49029270	4135	4135	4135	4135	0
365	20241118	151200	49029270	4135	4135	4135	4135	0
366	20241118	151100	49029270	4135	4135	4135	4135	0
367	20241118	151000	49029270	4135	4135	4135	4135	0
368	20241118	150900	49029270	4135	4135	4135	4135	0
369	20241118	150800	49029270	4135	4135	4135	4135	0
370	20241118	150700	49029270	4135	4135	4135	4135	1
371	20241118	150600	49025135	4135	4135	4135	4135	100
372	20241118	150500	48611635	4135	4135	4135	4135	0
373	20241118	150400	48611635	4135	4135	4135	4135	0
374	20241118	150300	48611635	4135	4135	4135	4135	0
375	20241118	150200	48611635	4135	4135	4135	4135	0
376	20241118	150100	48611635	4135	4135	4135	4135	0
377	20241118	150000	48611635	4135	4140	4140	4135	2
378	20241118	145900	48603360	4155	4155	4155	4155	0
379	20241118	145800	48603360	4155	4155	4155	4155	0
380	20241118	145700	48603360	4155	4155	4155	4155	0
381	20241118	145600	48603360	4155	4155	4155	4155	0
382	20241118	145500	48603360	4155	4155	4155	4155	0
383	20241118	145400	48603360	4155	4155	4155	4155	0
384	20241118	145300	48603360	4155	4155	4155	4155	0
385	20241118	145200	48603360	4155	4155	4155	4155	0
386	20241118	145100	48603360	4155	4155	4155	4155	0
387	20241118	145000	48603360	4155	4155	4155	4155	0
388	20241118	144900	48603360	4155	4155	4155	4155	0
389	20241118	144800	48603360	4155	4155	4155	4155	0
390	20241118	144700	48603360	4155	4155	4155	4155	0
391	20241118	144600	48603360	4155	4155	4155	4155	0
392	20241118	144500	48603360	4155	4155	4155	4155	0
393	20241118	144400	48603360	4155	4155	4155	4155	0
394	20241118	144300	48603360	4155	4155	4155	4155	0
395	20241118	144200	48603360	4155	4155	4155	4155	0
396	20241118	144100	48603360	4155	4155	4155	4155	0
397	20241118	144000	48603360	4155	4155	4155	4155	0
398	20241118	143900	48603360	4155	4155	4155	4155	0
399	20241118	143800	48603360	4155	4155	4155	4155	0
400	20241118	143700	48603360	4155	4155	4155	4155	0
401	20241118	143600	48603360	4155	4155	4155	4155	0
402	20241118	143500	48603360	4155	4155	4155	4155	0
403	20241118	143400	48603360	4155	4155	4155	4155	0
404	20241118	143300	48603360	4155	4155	4155	4155	0
405	20241118	143200	48603360	4155	4155	4155	4155	0
406	20241118	143100	48603360	4155	4155	4155	4155	0
407	20241118	143000	48603360	4155	4155	4155	4155	0
408	20241118	142900	48603360	4155	4155	4155	4155	0
409	20241118	142800	48603360	4155	4155	4155	4155	0
410	20241118	142700	48603360	4155	4155	4155	4155	0
411	20241118	142600	48603360	4155	4155	4155	4155	0
412	20241118	142500	48603360	4155	4155	4155	4155	0
413	20241118	142400	48603360	4155	4155	4155	4155	0
414	20241118	142300	48603360	4155	4155	4155	4155	0
415	20241118	142200	48603360	4155	4155	4155	4155	0
416	20241118	142100	48603360	4155	4155	4155	4155	0
417	20241118	142000	48603360	4155	4155	4155	4155	0
418	20241118	141900	48603360	4155	4155	4155	4155	0
419	20241118	141800	48603360	4155	4155	4155	4155	0
420	20241118	141700	48603360	4155	4155	4155	4155	0
421	20241118	141600	48603360	4155	4155	4155	4155	0
422	20241118	141500	48603360	4155	4155	4155	4155	0
423	20241118	141400	48603360	4155	4155	4155	4155	0
424	20241118	141300	48603360	4155	4155	4155	4155	0
425	20241118	141200	48603360	4155	4120	4155	4120	80
426	20241118	141100	48273550	4120	4120	4120	4120	0
427	20241118	141000	48273550	4120	4120	4120	4120	0
428	20241118	140900	48273550	4120	4120	4120	4120	0
429	20241118	140800	48273550	4120	4120	4120	4120	0
430	20241118	140700	48273550	4120	4120	4120	4120	0
431	20241118	140600	48273550	4120	4120	4120	4120	0
432	20241118	140500	48273550	4120	4120	4120	4120	0
433	20241118	140400	48273550	4120	4120	4120	4120	0
434	20241118	140300	48273550	4120	4120	4120	4120	0
435	20241118	140200	48273550	4120	4120	4120	4120	0
436	20241118	140100	48273550	4120	4120	4120	4120	100
437	20241118	140000	47861550	4090	4090	4090	4090	0
438	20241118	135900	47861550	4090	4090	4090	4090	10
439	20241118	135800	47820650	4090	4090	4090	4090	208
440	20241118	135700	46969930	4090	4090	4090	4090	1
441	20241118	135600	46965840	4090	4090	4090	4090	0
442	20241118	135500	46965840	4090	4090	4090	4090	0
443	20241118	135400	46965840	4090	4090	4090	4090	31
444	20241118	135300	46839050	4090	4090	4090	4090	0
445	20241118	135200	46839050	4090	4090	4090	4090	50
446	20241118	135100	46634550	4100	4100	4100	4100	0
447	20241118	135000	46634550	4100	4100	4100	4100	0
448	20241118	134900	46634550	4100	4100	4100	4100	0
449	20241118	134800	46634550	4100	4100	4100	4100	0
450	20241118	134700	46634550	4100	4100	4100	4100	50
451	20241118	134600	46429550	4100	4100	4100	4100	0
452	20241118	134500	46429550	4100	4100	4100	4100	50
453	20241118	134400	46224550	4140	4140	4140	4140	0
454	20241118	134300	46224550	4140	4140	4140	4140	0
455	20241118	134200	46224550	4140	4140	4140	4140	0
456	20241118	134100	46224550	4140	4140	4140	4140	0
457	20241118	134000	46224550	4140	4140	4140	4140	0
458	20241118	133900	46224550	4140	4140	4140	4140	0
459	20241118	133800	46224550	4140	4140	4140	4140	0
460	20241118	133700	46224550	4140	4140	4140	4140	0
461	20241118	133600	46224550	4140	4140	4140	4140	0
462	20241118	133500	46224550	4140	4140	4140	4140	1
463	20241118	133400	46220410	4110	4110	4110	4110	0
464	20241118	133300	46220410	4110	4110	4110	4110	0
465	20241118	133200	46220410	4110	4110	4110	4110	0
466	20241118	133100	46220410	4110	4110	4110	4110	0
467	20241118	133000	46220410	4110	4110	4110	4110	0
468	20241118	132900	46220410	4110	4110	4110	4110	100
469	20241118	132800	45809410	4120	4120	4120	4120	19
470	20241118	132700	45731130	4120	4120	4120	4120	0
471	20241118	132600	45731130	4120	4120	4120	4120	0
472	20241118	132500	45731130	4120	4120	4120	4120	0
473	20241118	132400	45731130	4120	4120	4120	4120	0
474	20241118	132300	45731130	4120	4115	4120	4115	713
475	20241118	132200	42797070	4115	4115	4115	4115	0
476	20241118	132100	42797070	4115	4115	4115	4115	0
477	20241118	132000	42797070	4115	4115	4115	4115	0
478	20241118	131900	42797070	4115	4115	4115	4115	0
479	20241118	131800	42797070	4115	4115	4115	4115	0
480	20241118	131700	42797070	4115	4115	4115	4115	10
481	20241118	131600	42755920	4085	4085	4085	4085	0
482	20241118	131500	42755920	4085	4085	4085	4085	0
483	20241118	131400	42755920	4085	4085	4085	4085	0
484	20241118	131300	42755920	4085	4085	4085	4085	0
485	20241118	131200	42755920	4085	4085	4085	4085	0
486	20241118	131100	42755920	4085	4085	4085	4085	0
487	20241118	131000	42755920	4085	4085	4085	4085	0
488	20241118	130900	42755920	4085	4085	4085	4085	0
489	20241118	130800	42755920	4085	4085	4085	4085	0
490	20241118	130700	42755920	4085	4085	4085	4085	0
491	20241118	130600	42755920	4085	4085	4085	4085	0
492	20241118	130500	42755920	4085	4085	4085	4085	0
493	20241118	130400	42755920	4085	4085	4085	4085	0
494	20241118	130300	42755920	4085	4085	4085	4085	0
495	20241118	130200	42755920	4085	4085	4085	4085	0
496	20241118	130100	42755920	4085	4085	4085	4085	0
497	20241118	130000	42755920	4085	4085	4085	4085	100
498	20241118	125900	42347420	4085	4085	4085	4085	0
499	20241118	125800	42347420	4085	4085	4085	4085	0
500	20241118	125700	42347420	4085	4105	4105	4085	200
501	20241118	125600	41529585	4105	4105	4105	4105	4
502	20241118	125500	41513165	4110	4110	4110	4110	0
503	20241118	125400	41513165	4110	4110	4110	4110	94
504	20241118	125300	41126825	4120	4120	4120	4120	0
505	20241118	125200	41126825	4120	4120	4120	4120	0
506	20241118	125100	41126825	4120	4120	4120	4120	0
507	20241118	125000	41126825	4120	4120	4120	4120	0
508	20241118	124900	41126825	4120	4120	4120	4120	3
509	20241118	124800	41114465	4120	4120	4120	4120	0
510	20241118	124700	41114465	4120	4120	4120	4120	0
511	20241118	124600	41114465	4120	4120	4120	4120	0
512	20241118	124500	41114465	4120	4120	4120	4120	0
513	20241118	124400	41114465	4120	4120	4120	4120	0
514	20241118	124300	41114465	4120	4120	4120	4120	0
515	20241118	124200	41114465	4120	4120	4120	4120	30
516	20241118	124100	40990865	4115	4115	4115	4115	0
517	20241118	124000	40990865	4115	4115	4115	4115	0
518	20241118	123900	40990865	4115	4115	4115	4115	0
519	20241118	123800	40990865	4115	4115	4115	4115	0
520	20241118	123700	40990865	4115	4115	4115	4115	17
521	20241118	123600	40920910	4105	4105	4105	4105	0
522	20241118	123500	40920910	4105	4105	4105	4105	0
523	20241118	123400	40920910	4105	4105	4105	4105	0
524	20241118	123300	40920910	4105	4105	4105	4105	0
525	20241118	123200	40920910	4105	4105	4105	4105	0
526	20241118	123100	40920910	4105	4105	4105	4105	0
527	20241118	123000	40920910	4105	4105	4105	4105	0
528	20241118	122900	40920910	4105	4105	4105	4105	0
529	20241118	122800	40920910	4105	4105	4105	4105	0
530	20241118	122700	40920910	4105	4105	4105	4105	0
531	20241118	122600	40920910	4105	4105	4105	4105	0
532	20241118	122500	40920910	4105	4105	4105	4105	0
533	20241118	122400	40920910	4105	4105	4105	4105	0
534	20241118	122300	40920910	4105	4105	4105	4105	0
535	20241118	122200	40920910	4105	4105	4105	4105	0
536	20241118	122100	40920910	4105	4105	4105	4105	0
537	20241118	122000	40920910	4105	4105	4105	4105	0
538	20241118	121900	40920910	4105	4105	4105	4105	0
539	20241118	121800	40920910	4105	4105	4105	4105	83
540	20241118	121700	40580195	4085	4085	4085	4085	0
541	20241118	121600	40580195	4085	4085	4085	4085	0
542	20241118	121500	40580195	4085	4085	4085	4085	0
543	20241118	121400	40580195	4085	4085	4085	4085	0
544	20241118	121300	40580195	4085	4090	4090	4085	50
545	20241118	121200	40375940	4085	4085	4085	4085	130
546	20241118	121100	39844890	4085	4085	4085	4085	0
547	20241118	121000	39844890	4085	4085	4085	4085	0
548	20241118	120900	39844890	4085	4085	4085	4085	0
549	20241118	120800	39844890	4085	4100	4100	4085	1735
550	20241118	120700	32746955	4095	4095	4095	4095	0
551	20241118	120600	32746955	4095	4095	4095	4095	0
552	20241118	120500	32746955	4095	4095	4095	4095	0
553	20241118	120400	32746955	4095	4095	4095	4095	1007
554	20241118	120300	28623290	4090	4090	4090	4090	0
555	20241118	120200	28623290	4090	4090	4090	4090	0
556	20241118	120100	28623290	4090	4090	4090	4090	0
557	20241118	120000	28623290	4090	4090	4090	4090	0
558	20241118	115900	28623290	4090	4090	4090	4090	0
559	20241118	115800	28623290	4090	4105	4105	4090	100
560	20241118	115700	28213395	4130	4130	4130	4130	0
561	20241118	115600	28213395	4130	4110	4130	4110	366
562	20241118	115500	26707635	4100	4135	4135	4100	598
563	20241118	115400	24254810	4145	4145	4145	4145	0
564	20241118	115300	24254810	4145	4145	4145	4145	0
565	20241118	115200	24254810	4145	4145	4145	4145	0
566	20241118	115100	24254810	4145	4145	4145	4145	0
567	20241118	115000	24254810	4145	4145	4145	4145	0
568	20241118	114900	24254810	4145	4145	4145	4145	5
569	20241118	114800	24234085	4145	4145	4145	4145	0
570	20241118	114700	24234085	4145	4145	4145	4145	0
571	20241118	114600	24234085	4145	4145	4145	4145	0
572	20241118	114500	24234085	4145	4145	4145	4145	0
573	20241118	114400	24234085	4145	4145	4145	4145	0
574	20241118	114300	24234085	4145	4145	4145	4145	0
575	20241118	114200	24234085	4145	4145	4145	4145	0
576	20241118	114100	24234085	4145	4145	4145	4145	0
577	20241118	114000	24234085	4145	4135	4145	4135	89
578	20241118	113900	23866000	4100	4100	4100	4100	0
579	20241118	113800	23866000	4100	4100	4100	4100	0
580	20241118	113700	23866000	4100	4100	4100	4100	0
581	20241118	113600	23866000	4100	4100	4100	4100	0
582	20241118	113500	23866000	4100	4100	4100	4100	0
583	20241118	113400	23866000	4100	4100	4100	4100	0
584	20241118	113300	23866000	4100	4100	4100	4100	0
585	20241118	113200	23866000	4100	4100	4100	4100	0
586	20241118	113100	23866000	4100	4100	4100	4100	0
587	20241118	113000	23866000	4100	4100	4100	4100	0
588	20241118	112900	23866000	4100	4100	4100	4100	0
589	20241118	112800	23866000	4100	4100	4100	4100	0
590	20241118	112700	23866000	4100	4100	4100	4100	0
591	20241118	112600	23866000	4100	4100	4100	4100	0
592	20241118	112500	23866000	4100	4100	4100	4100	0
593	20241118	112400	23866000	4100	4100	4100	4100	0
594	20241118	112300	23866000	4100	4100	4100	4100	0
595	20241118	112200	23866000	4100	4100	4100	4100	0
596	20241118	112100	23866000	4100	4100	4100	4100	0
597	20241118	112000	23866000	4100	4100	4100	4100	0
598	20241118	111900	23866000	4100	4100	4100	4100	0
599	20241118	111800	23866000	4100	4100	4100	4100	0
600	20241118	111700	23866000	4100	4100	4100	4100	0
601	20241118	111600	23866000	4100	4100	4100	4100	0
602	20241118	111500	23866000	4100	4100	4100	4100	0
603	20241118	111400	23866000	4100	4140	4140	4100	100
604	20241118	111300	23455125	4100	4100	4100	4100	0
605	20241118	111200	23455125	4100	4100	4100	4100	7
606	20241118	111100	23426425	4105	4115	4115	4105	109
607	20241118	111000	22978870	4115	4115	4115	4115	15
608	20241118	110900	22917145	4120	4120	4120	4120	65
609	20241118	110800	22649345	4165	4165	4165	4165	0
610	20241118	110700	22649345	4165	4165	4165	4165	0
611	20241118	110600	22649345	4165	4165	4165	4165	0
612	20241118	110500	22649345	4165	4165	4165	4165	0
613	20241118	110400	22649345	4165	4165	4165	4165	0
614	20241118	110300	22649345	4165	4165	4165	4165	0
615	20241118	110200	22649345	4165	4165	4165	4165	0
616	20241118	110100	22649345	4165	4165	4165	4165	0
617	20241118	110000	22649345	4165	4165	4165	4165	0
618	20241118	105900	22649345	4165	4165	4165	4165	0
619	20241118	105800	22649345	4165	4165	4165	4165	0
620	20241118	105700	22649345	4165	4165	4165	4165	0
621	20241118	105600	22649345	4165	4165	4165	4165	0
622	20241118	105500	22649345	4165	4165	4165	4165	0
623	20241118	105400	22649345	4165	4165	4165	4165	0
624	20241118	105300	22649345	4165	4165	4165	4165	0
625	20241118	105200	22649345	4165	4165	4165	4165	0
626	20241118	105100	22649345	4165	4165	4165	4165	0
627	20241118	105000	22649345	4165	4165	4165	4165	0
628	20241118	104900	22649345	4165	4165	4165	4165	0
629	20241118	104800	22649345	4165	4165	4165	4165	0
630	20241118	104700	22649345	4165	4165	4165	4165	0
631	20241118	104600	22649345	4165	4165	4165	4165	0
632	20241118	104500	22649345	4165	4165	4165	4165	0
633	20241118	104400	22649345	4165	4165	4165	4165	0
634	20241118	104300	22649345	4165	4165	4165	4165	0
635	20241118	104200	22649345	4165	4165	4165	4165	0
636	20241118	104100	22649345	4165	4165	4165	4165	0
637	20241118	104000	22649345	4165	4165	4165	4165	0
638	20241118	103900	22649345	4165	4165	4165	4165	0
639	20241118	103800	22649345	4165	4150	4165	4150	140
640	20241118	103700	22067700	4105	4105	4105	4105	0
641	20241118	103600	22067700	4105	4105	4105	4105	0
642	20241118	103500	22067700	4105	4125	4125	4100	322
643	20241118	103400	20745425	4155	4155	4155	4155	0
644	20241118	103300	20745425	4155	4155	4155	4155	0
645	20241118	103200	20745425	4155	4155	4155	4155	0
646	20241118	103100	20745425	4155	4155	4155	4155	0
647	20241118	103000	20745425	4155	4155	4155	4155	0
648	20241118	102900	20745425	4155	4155	4155	4155	0
649	20241118	102800	20745425	4155	4155	4155	4155	0
650	20241118	102700	20745425	4155	4155	4155	4155	0
651	20241118	102600	20745425	4155	4155	4155	4155	0
652	20241118	102500	20745425	4155	4155	4155	4155	0
653	20241118	102400	20745425	4155	4155	4155	4155	0
654	20241118	102300	20745425	4155	4155	4155	4155	0
655	20241118	102200	20745425	4155	4155	4155	4155	0
656	20241118	102100	20745425	4155	4155	4155	4155	0
657	20241118	102000	20745425	4155	4155	4155	4155	0
658	20241118	101900	20745425	4155	4155	4155	4155	0
659	20241118	101800	20745425	4155	4155	4155	4155	0
660	20241118	101700	20745425	4155	4115	4155	4115	176
661	20241118	101600	20016385	4155	4155	4155	4155	0
662	20241118	101500	20016385	4155	4155	4155	4155	0
663	20241118	101400	20016385	4155	4155	4155	4155	0
664	20241118	101300	20016385	4155	4155	4155	4155	0
665	20241118	101200	20016385	4155	4155	4155	4155	0
666	20241118	101100	20016385	4155	4125	4155	4125	31
667	20241118	101000	19888480	4125	4125	4125	4125	9
668	20241118	100900	19851355	4120	4120	4120	4120	1
669	20241118	100800	19847235	4125	4125	4125	4125	41
670	20241118	100700	19678110	4125	4125	4125	4125	18
671	20241118	100600	19603860	4125	4125	4125	4125	1001
672	20241118	100500	15474735	4125	4150	4150	4125	901
673	20241118	100400	11755410	4150	4150	4150	4150	0
674	20241118	100300	11755410	4150	4150	4150	4150	63
675	20241118	100200	11493960	4150	4150	4150	4150	0
676	20241118	100100	11493960	4150	4150	4150	4150	0
677	20241118	100000	11493960	4150	4150	4150	4150	0
678	20241118	095900	11493960	4150	4150	4150	4150	0
679	20241118	095800	11493960	4150	4150	4150	4150	5
680	20241118	095700	11473210	4155	4155	4155	4155	5
681	20241118	095600	11452435	4125	4125	4125	4125	0
682	20241118	095500	11452435	4125	4125	4125	4125	0
683	20241118	095400	11452435	4125	4125	4125	4125	50
684	20241118	095300	11246185	4160	4160	4160	4160	0
685	20241118	095200	11246185	4160	4160	4160	4160	0
686	20241118	095100	11246185	4160	4160	4160	4160	0
687	20241118	095000	11246185	4160	4160	4160	4160	0
688	20241118	094900	11246185	4160	4160	4160	4160	10
689	20241118	094800	11204585	4160	4160	4160	4160	1
690	20241118	094700	11200425	4165	4160	4165	4160	2
691	20241118	094600	11192100	4155	4155	4155	4155	0
692	20241118	094500	11192100	4155	4120	4155	4120	43
693	20241118	094400	11013690	4120	4120	4120	4120	5
694	20241118	094300	10993090	4120	4120	4120	4120	0
695	20241118	094200	10993090	4120	4120	4120	4120	292
696	20241118	094100	9790050	4115	4125	4125	4115	400
697	20241118	094000	8142900	4140	4140	4140	4140	0
698	20241118	093900	8142900	4140	4140	4140	4140	0
699	20241118	093800	8142900	4140	4140	4140	4140	1
700	20241118	093700	8138760	4140	4140	4140	4140	13
701	20241118	093600	8084940	4140	4140	4140	4140	6
702	20241118	093500	8060100	4140	4140	4140	4140	23
703	20241118	093400	7964880	4140	4140	4140	4125	1134
704	20241118	093300	3270240	4140	4140	4140	4140	111
705	20241118	093200	2810700	4140	4140	4140	4140	31
706	20241118	093100	2682360	4140	4140	4140	4140	80
707	20241118	093000	2351160	4155	4155	4155	4155	0
708	20241118	092900	2351160	4155	4155	4155	4155	0
709	20241118	092800	2351160	4155	4155	4155	4155	0
710	20241118	092700	2351160	4155	4155	4155	4155	0
711	20241118	092600	2351160	4155	4155	4155	4155	0
712	20241118	092500	2351160	4155	4155	4155	4155	1
713	20241118	092400	2347005	4160	4160	4160	4160	0
714	20241118	092300	2347005	4160	4160	4160	4160	0
715	20241118	092200	2347005	4160	4160	4160	4160	0
716	20241118	092100	2347005	4160	4160	4160	4160	13
717	20241118	092000	2292925	4160	4160	4160	4160	5
718	20241118	091900	2272125	4190	4190	4190	4190	0
719	20241118	091800	2272125	4190	4190	4190	4190	3
720	20241118	091700	2259555	4195	4195	4195	4195	7
721	20241118	091600	2230190	4200	4200	4200	4200	5
722	20241118	091500	2209190	4200	4200	4200	4200	0
723	20241118	091400	2209190	4200	4200	4200	4200	22
724	20241118	091300	2116790	4200	4200	4200	4200	0
725	20241118	091200	2116790	4200	4200	4200	4200	0
726	20241118	091100	2116790	4200	4200	4200	4200	0
727	20241118	091000	2116790	4200	4200	4200	4200	0
728	20241118	090900	2116790	4200	4200	4200	4200	0
729	20241118	090800	2116790	4200	4200	4200	4200	500
730	20241118	090700	16790	4200	4200	4200	4200	0
731	20241118	090600	16790	4200	4200	4200	4200	0
732	20241118	090500	16790	4200	4200	4200	4200	2
733	20241118	090400	8390	4195	4195	4195	4195	0
734	20241118	090300	8390	4195	4195	4195	4195	0
735	20241118	090200	8390	4195	4195	4195	4195	0
736	20241118	090100	8390	4195	4195	4195	4195	0
737	20241118	090000	8390	4195	4195	4195	4195	2