KissMeData/318000/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205900	100846140	4830	4830	4830	4830	690
3	20241119	205800	100846140	4830	4830	4830	4830	0
4	20241119	205700	100846140	4830	4830	4830	4830	0
5	20241119	205600	100846140	4830	4830	4830	4830	0
6	20241119	205500	100846140	4830	4830	4830	4830	0
7	20241119	205400	100846140	4830	4830	4830	4830	0
8	20241119	205300	100846140	4830	4830	4830	4830	0
9	20241119	205200	100846140	4830	4830	4830	4830	0
10	20241119	205100	100846140	4830	4830	4830	4830	0
11	20241119	205000	100846140	4830	4830	4830	4830	0
12	20241119	204900	100846140	4830	4830	4830	4830	0
13	20241119	204800	100846140	4830	4830	4830	4830	0
14	20241119	204700	100846140	4830	4830	4830	4830	0
15	20241119	204600	100846140	4830	4830	4830	4830	0
16	20241119	204500	100846140	4830	4830	4830	4830	0
17	20241119	204400	100846140	4830	4830	4830	4830	0
18	20241119	204300	100846140	4830	4830	4830	4830	0
19	20241119	204200	100846140	4830	4830	4830	4830	0
20	20241119	204100	100846140	4830	4830	4830	4830	0
21	20241119	204000	100846140	4830	4830	4830	4830	0
22	20241119	203900	100846140	4830	4830	4830	4830	0
23	20241119	203800	100846140	4830	4830	4830	4830	0
24	20241119	203700	100846140	4830	4830	4830	4830	0
25	20241119	203600	100846140	4830	4830	4830	4830	0
26	20241119	203500	100846140	4830	4830	4830	4830	0
27	20241119	203400	100846140	4830	4830	4830	4830	0
28	20241119	203300	100846140	4830	4830	4830	4830	0
29	20241119	203200	100846140	4830	4830	4830	4830	0
30	20241119	203100	100846140	4830	4830	4830	4830	0
31	20241119	203000	100846140	4830	4830	4830	4830	0
32	20241119	202900	100846140	4830	4830	4830	4830	690
33	20241119	202800	100846140	4830	4830	4830	4830	0
34	20241119	202700	100846140	4830	4830	4830	4830	0
35	20241119	202600	100846140	4830	4830	4830	4830	0
36	20241119	202500	100846140	4830	4830	4830	4830	0
37	20241119	202400	100846140	4830	4830	4830	4830	0
38	20241119	202300	100846140	4830	4830	4830	4830	0
39	20241119	202200	100846140	4830	4830	4830	4830	0
40	20241119	202100	100846140	4830	4830	4830	4830	0
41	20241119	202000	100846140	4830	4830	4830	4830	0
42	20241119	201900	100846140	4830	4830	4830	4830	0
43	20241119	201800	100846140	4830	4830	4830	4830	0
44	20241119	201700	100846140	4830	4830	4830	4830	0
45	20241119	201600	100846140	4830	4830	4830	4830	0
46	20241119	201500	100846140	4830	4830	4830	4830	0
47	20241119	201400	100846140	4830	4830	4830	4830	0
48	20241119	201300	100846140	4830	4830	4830	4830	0
49	20241119	201200	100846140	4830	4830	4830	4830	0
50	20241119	201100	100846140	4830	4830	4830	4830	0
51	20241119	201000	100846140	4830	4830	4830	4830	0
52	20241119	200900	100846140	4830	4830	4830	4830	0
53	20241119	200800	100846140	4830	4830	4830	4830	0
54	20241119	200700	100846140	4830	4830	4830	4830	0
55	20241119	200600	100846140	4830	4830	4830	4830	0
56	20241119	200500	100846140	4830	4830	4830	4830	0
57	20241119	200400	100846140	4830	4830	4830	4830	0
58	20241119	200300	100846140	4830	4830	4830	4830	0
59	20241119	200200	100846140	4830	4830	4830	4830	0
60	20241119	200100	100846140	4830	4830	4830	4830	0
61	20241119	200000	100846140	4830	4830	4830	4830	0
62	20241119	195900	100846140	4830	4830	4830	4830	690
63	20241119	195800	100846140	4830	4830	4830	4830	0
64	20241119	195700	100846140	4830	4830	4830	4830	0
65	20241119	195600	100846140	4830	4830	4830	4830	0
66	20241119	195500	100846140	4830	4830	4830	4830	0
67	20241119	195400	100846140	4830	4830	4830	4830	0
68	20241119	195300	100846140	4830	4830	4830	4830	0
69	20241119	195200	100846140	4830	4830	4830	4830	0
70	20241119	195100	100846140	4830	4830	4830	4830	0
71	20241119	195000	100846140	4830	4830	4830	4830	0
72	20241119	194900	100846140	4830	4830	4830	4830	0
73	20241119	194800	100846140	4830	4830	4830	4830	0
74	20241119	194700	100846140	4830	4830	4830	4830	0
75	20241119	194600	100846140	4830	4830	4830	4830	0
76	20241119	194500	100846140	4830	4830	4830	4830	0
77	20241119	194400	100846140	4830	4830	4830	4830	0
78	20241119	194300	100846140	4830	4830	4830	4830	0
79	20241119	194200	100846140	4830	4830	4830	4830	0
80	20241119	194100	100846140	4830	4830	4830	4830	0
81	20241119	194000	100846140	4830	4830	4830	4830	0
82	20241119	193900	100846140	4830	4830	4830	4830	0
83	20241119	193800	100846140	4830	4830	4830	4830	0
84	20241119	193700	100846140	4830	4830	4830	4830	0
85	20241119	193600	100846140	4830	4830	4830	4830	0
86	20241119	193500	100846140	4830	4830	4830	4830	0
87	20241119	193400	100846140	4830	4830	4830	4830	0
88	20241119	193300	100846140	4830	4830	4830	4830	0
89	20241119	193200	100846140	4830	4830	4830	4830	0
90	20241119	193100	100846140	4830	4830	4830	4830	0
91	20241119	193000	100846140	4830	4830	4830	4830	0
92	20241119	192900	100846140	4830	4830	4830	4830	690
93	20241119	192800	100846140	4830	4830	4830	4830	0
94	20241119	192700	100846140	4830	4830	4830	4830	0
95	20241119	192600	100846140	4830	4830	4830	4830	0
96	20241119	192500	100846140	4830	4830	4830	4830	0
97	20241119	192400	100846140	4830	4830	4830	4830	0
98	20241119	192300	100846140	4830	4830	4830	4830	0
99	20241119	192200	100846140	4830	4830	4830	4830	0
100	20241119	192100	100846140	4830	4830	4830	4830	0
101	20241119	192000	100846140	4830	4830	4830	4830	0
102	20241119	191900	100846140	4830	4830	4830	4830	0
103	20241119	191800	100846140	4830	4830	4830	4830	0
104	20241119	191700	100846140	4830	4830	4830	4830	0
105	20241119	191600	100846140	4830	4830	4830	4830	0
106	20241119	191500	100846140	4830	4830	4830	4830	0
107	20241119	191400	100846140	4830	4830	4830	4830	0
108	20241119	191300	100846140	4830	4830	4830	4830	0
109	20241119	191200	100846140	4830	4830	4830	4830	0
110	20241119	191100	100846140	4830	4830	4830	4830	0
111	20241119	191000	100846140	4830	4830	4830	4830	0
112	20241119	190900	100846140	4830	4830	4830	4830	0
113	20241119	190800	100846140	4830	4830	4830	4830	0
114	20241119	190700	100846140	4830	4830	4830	4830	0
115	20241119	190600	100846140	4830	4830	4830	4830	0
116	20241119	190500	100846140	4830	4830	4830	4830	0
117	20241119	190400	100846140	4830	4830	4830	4830	0
118	20241119	190300	100846140	4830	4830	4830	4830	0
119	20241119	190200	100846140	4830	4830	4830	4830	0
120	20241119	190100	100846140	4830	4830	4830	4830	0
121	20241119	190000	100846140	4830	4830	4830	4830	0
122	20241119	185900	100846140	4830	4830	4830	4830	690
123	20241119	185800	100846140	4830	4830	4830	4830	0
124	20241119	185700	100846140	4830	4830	4830	4830	0
125	20241119	185600	100846140	4830	4830	4830	4830	0
126	20241119	185500	100846140	4830	4830	4830	4830	0
127	20241119	185400	100846140	4830	4830	4830	4830	0
128	20241119	185300	100846140	4830	4830	4830	4830	0
129	20241119	185200	100846140	4830	4830	4830	4830	0
130	20241119	185100	100846140	4830	4830	4830	4830	0
131	20241119	185000	100846140	4830	4830	4830	4830	0
132	20241119	184900	100846140	4830	4830	4830	4830	0
133	20241119	184800	100846140	4830	4830	4830	4830	0
134	20241119	184700	100846140	4830	4830	4830	4830	0
135	20241119	184600	100846140	4830	4830	4830	4830	0
136	20241119	184500	100846140	4830	4830	4830	4830	0
137	20241119	184400	100846140	4830	4830	4830	4830	0
138	20241119	184300	100846140	4830	4830	4830	4830	0
139	20241119	184200	100846140	4830	4830	4830	4830	0
140	20241119	184100	100846140	4830	4830	4830	4830	0
141	20241119	184000	100846140	4830	4830	4830	4830	0
142	20241119	183900	100846140	4830	4830	4830	4830	0
143	20241119	183800	100846140	4830	4830	4830	4830	0
144	20241119	183700	100846140	4830	4830	4830	4830	0
145	20241119	183600	100846140	4830	4830	4830	4830	0
146	20241119	183500	100846140	4830	4830	4830	4830	0
147	20241119	183400	100846140	4830	4830	4830	4830	0
148	20241119	183300	100846140	4830	4830	4830	4830	0
149	20241119	183200	100846140	4830	4830	4830	4830	0
150	20241119	183100	100846140	4830	4830	4830	4830	0
151	20241119	183000	100846140	4830	4830	4830	4830	0
152	20241119	182900	100846140	4830	4830	4830	4830	690
153	20241119	182800	100846140	4830	4830	4830	4830	0
154	20241119	182700	100846140	4830	4830	4830	4830	0
155	20241119	182600	100846140	4830	4830	4830	4830	0
156	20241119	182500	100846140	4830	4830	4830	4830	0
157	20241119	182400	100846140	4830	4830	4830	4830	0
158	20241119	182300	100846140	4830	4830	4830	4830	0
159	20241119	182200	100846140	4830	4830	4830	4830	0
160	20241119	182100	100846140	4830	4830	4830	4830	0
161	20241119	182000	100846140	4830	4830	4830	4830	0
162	20241119	181900	100846140	4830	4830	4830	4830	0
163	20241119	181800	100846140	4830	4830	4830	4830	0
164	20241119	181700	100846140	4830	4830	4830	4830	0
165	20241119	181600	100846140	4830	4830	4830	4830	0
166	20241119	181500	100846140	4830	4830	4830	4830	0
167	20241119	181400	100846140	4830	4830	4830	4830	0
168	20241119	181300	100846140	4830	4830	4830	4830	0
169	20241119	181200	100846140	4830	4830	4830	4830	0
170	20241119	181100	100846140	4830	4830	4830	4830	0
171	20241119	181000	100846140	4830	4830	4830	4830	0
172	20241119	180900	100846140	4830	4830	4830	4830	0
173	20241119	180800	100846140	4830	4830	4830	4830	0
174	20241119	180700	100846140	4830	4830	4830	4830	0
175	20241119	180600	100846140	4830	4830	4830	4830	0
176	20241119	180500	100846140	4830	4830	4830	4830	0
177	20241119	180400	100846140	4830	4830	4830	4830	0
178	20241119	180300	100846140	4830	4830	4830	4830	0
179	20241119	180200	100846140	4830	4830	4830	4830	0
180	20241119	180100	100846140	4830	4830	4830	4830	0
181	20241119	180000	100846140	4830	4830	4830	4830	0
182	20241119	175900	100846140	4830	4830	4830	4830	690
183	20241119	175800	100846140	4830	4830	4830	4830	0
184	20241119	175700	100846140	4830	4830	4830	4830	0
185	20241119	175600	100846140	4830	4830	4830	4830	0
186	20241119	175500	100846140	4830	4830	4830	4830	0
187	20241119	175400	100846140	4830	4830	4830	4830	0
188	20241119	175300	100846140	4830	4830	4830	4830	0
189	20241119	175200	100846140	4830	4830	4830	4830	0
190	20241119	175100	100846140	4830	4830	4830	4830	0
191	20241119	175000	100846140	4830	4830	4830	4830	0
192	20241119	174900	100846140	4830	4830	4830	4830	0
193	20241119	174800	100846140	4830	4830	4830	4830	0
194	20241119	174700	100846140	4830	4830	4830	4830	0
195	20241119	174600	100846140	4830	4830	4830	4830	0
196	20241119	174500	100846140	4830	4830	4830	4830	0
197	20241119	174400	100846140	4830	4830	4830	4830	0
198	20241119	174300	100846140	4830	4830	4830	4830	0
199	20241119	174200	100846140	4830	4830	4830	4830	0
200	20241119	174100	100846140	4830	4830	4830	4830	0
201	20241119	174000	100846140	4830	4830	4830	4830	0
202	20241119	173900	100846140	4830	4830	4830	4830	0
203	20241119	173800	100846140	4830	4830	4830	4830	0
204	20241119	173700	100846140	4830	4830	4830	4830	0
205	20241119	173600	100846140	4830	4830	4830	4830	0
206	20241119	173500	100846140	4830	4830	4830	4830	0
207	20241119	173400	100846140	4830	4830	4830	4830	0
208	20241119	173300	100846140	4830	4830	4830	4830	0
209	20241119	173200	100846140	4830	4830	4830	4830	0
210	20241119	173100	100846140	4830	4830	4830	4830	0
211	20241119	173000	100846140	4830	4830	4830	4830	0
212	20241119	172900	100846140	4830	4830	4830	4830	690
213	20241119	172800	100846140	4830	4830	4830	4830	0
214	20241119	172700	100846140	4830	4830	4830	4830	0
215	20241119	172600	100846140	4830	4830	4830	4830	0
216	20241119	172500	100846140	4830	4830	4830	4830	0
217	20241119	172400	100846140	4830	4830	4830	4830	0
218	20241119	172300	100846140	4830	4830	4830	4830	0
219	20241119	172200	100846140	4830	4830	4830	4830	0
220	20241119	172100	100846140	4830	4830	4830	4830	0
221	20241119	172000	100846140	4830	4830	4830	4830	0
222	20241119	171900	100846140	4830	4830	4830	4830	0
223	20241119	171800	100846140	4830	4830	4830	4830	0
224	20241119	171700	100846140	4830	4830	4830	4830	0
225	20241119	171600	100846140	4830	4830	4830	4830	0
226	20241119	171500	100846140	4830	4830	4830	4830	0
227	20241119	171400	100846140	4830	4830	4830	4830	0
228	20241119	171300	100846140	4830	4830	4830	4830	0
229	20241119	171200	100846140	4830	4830	4830	4830	0
230	20241119	171100	100846140	4830	4830	4830	4830	0
231	20241119	171000	100846140	4830	4830	4830	4830	0
232	20241119	170900	100846140	4830	4830	4830	4830	0
233	20241119	170800	100846140	4830	4830	4830	4830	0
234	20241119	170700	100846140	4830	4830	4830	4830	0
235	20241119	170600	100846140	4830	4830	4830	4830	0
236	20241119	170500	100846140	4830	4830	4830	4830	0
237	20241119	170400	100846140	4830	4830	4830	4830	0
238	20241119	170300	100846140	4830	4830	4830	4830	0
239	20241119	170200	100846140	4830	4830	4830	4830	0
240	20241119	170100	100846140	4830	4830	4830	4830	0
241	20241119	170000	100846140	4830	4830	4830	4830	0
242	20241119	165900	100846140	4830	4830	4830	4830	690
243	20241119	165800	100846140	4830	4830	4830	4830	0
244	20241119	165700	100846140	4830	4830	4830	4830	0
245	20241119	165600	100846140	4830	4830	4830	4830	0
246	20241119	165500	100846140	4830	4830	4830	4830	0
247	20241119	165400	100846140	4830	4830	4830	4830	0
248	20241119	165300	100846140	4830	4830	4830	4830	0
249	20241119	165200	100846140	4830	4830	4830	4830	0
250	20241119	165100	100846140	4830	4830	4830	4830	0
251	20241119	165000	100846140	4830	4830	4830	4830	0
252	20241119	164900	100846140	4830	4830	4830	4830	0
253	20241119	164800	100846140	4830	4830	4830	4830	0
254	20241119	164700	100846140	4830	4830	4830	4830	0
255	20241119	164600	100846140	4830	4830	4830	4830	0
256	20241119	164500	100846140	4830	4830	4830	4830	0
257	20241119	164400	100846140	4830	4830	4830	4830	0
258	20241119	164300	100846140	4830	4830	4830	4830	0
259	20241119	164200	100846140	4830	4830	4830	4830	0
260	20241119	164100	100846140	4830	4830	4830	4830	0
261	20241119	164000	100846140	4830	4830	4830	4830	0
262	20241119	163900	100846140	4830	4830	4830	4830	0
263	20241119	163800	100846140	4830	4830	4830	4830	0
264	20241119	163700	100846140	4830	4830	4830	4830	0
265	20241119	163600	100846140	4830	4830	4830	4830	0
266	20241119	163500	100846140	4830	4830	4830	4830	0
267	20241119	163400	100846140	4830	4830	4830	4830	0
268	20241119	163300	100846140	4830	4830	4830	4830	0
269	20241119	163200	100846140	4830	4830	4830	4830	0
270	20241119	163100	100846140	4830	4830	4830	4830	0
271	20241119	163000	100846140	4830	4830	4830	4830	0
272	20241119	162900	100846140	4830	4830	4830	4830	690
273	20241119	162800	100846140	4830	4830	4830	4830	0
274	20241119	162700	100846140	4830	4830	4830	4830	0
275	20241119	162600	100846140	4830	4830	4830	4830	0
276	20241119	162500	100846140	4830	4830	4830	4830	0
277	20241119	162400	100846140	4830	4830	4830	4830	0
278	20241119	162300	100846140	4830	4830	4830	4830	0
279	20241119	162200	100846140	4830	4830	4830	4830	0
280	20241119	162100	100846140	4830	4830	4830	4830	0
281	20241119	162000	100846140	4830	4830	4830	4830	0
282	20241119	161900	100846140	4830	4830	4830	4830	0
283	20241119	161800	100846140	4830	4830	4830	4830	0
284	20241119	161700	100846140	4830	4830	4830	4830	0
285	20241119	161600	100846140	4830	4830	4830	4830	0
286	20241119	161500	100846140	4830	4830	4830	4830	0
287	20241119	161400	100846140	4830	4830	4830	4830	0
288	20241119	161300	100846140	4830	4830	4830	4830	0
289	20241119	161200	100846140	4830	4830	4830	4830	0
290	20241119	161100	100846140	4830	4830	4830	4830	0
291	20241119	161000	100846140	4830	4830	4830	4830	0
292	20241119	160900	100846140	4830	4830	4830	4830	0
293	20241119	160800	100846140	4830	4830	4830	4830	0
294	20241119	160700	100846140	4830	4830	4830	4830	0
295	20241119	160600	100846140	4830	4830	4830	4830	0
296	20241119	160500	100846140	4830	4830	4830	4830	0
297	20241119	160400	100846140	4830	4830	4830	4830	0
298	20241119	160300	100846140	4830	4830	4830	4830	0
299	20241119	160200	100846140	4830	4830	4830	4830	0
300	20241119	160100	100846140	4830	4830	4830	4830	0
301	20241119	160000	100846140	4830	4830	4830	4830	0
302	20241119	155900	100846140	4830	4830	4830	4830	690
303	20241119	155800	100846140	4830	4830	4830	4830	0
304	20241119	155700	100846140	4830	4830	4830	4830	0
305	20241119	155600	100846140	4830	4830	4830	4830	0
306	20241119	155500	100846140	4830	4830	4830	4830	0
307	20241119	155400	100846140	4830	4830	4830	4830	0
308	20241119	155300	100846140	4830	4830	4830	4830	0
309	20241119	155200	100846140	4830	4830	4830	4830	0
310	20241119	155100	100846140	4830	4830	4830	4830	0
311	20241119	155000	100846140	4830	4830	4830	4830	0
312	20241119	154900	100846140	4830	4830	4830	4830	0
313	20241119	154800	100846140	4830	4830	4830	4830	0
314	20241119	154700	100846140	4830	4830	4830	4830	0
315	20241119	154600	100846140	4830	4830	4830	4830	0
316	20241119	154500	100846140	4830	4830	4830	4830	0
317	20241119	154400	100846140	4830	4830	4830	4830	0
318	20241119	154300	100846140	4830	4830	4830	4830	0
319	20241119	154200	100846140	4830	4830	4830	4830	0
320	20241119	154100	100846140	4830	4830	4830	4830	0
321	20241119	154000	100846140	4830	4830	4830	4830	0
322	20241119	153900	100846140	4830	4830	4830	4830	0
323	20241119	153800	100846140	4830	4830	4830	4830	0
324	20241119	153700	100846140	4830	4830	4830	4830	0
325	20241119	153600	100846140	4830	4830	4830	4830	0
326	20241119	153500	100846140	4830	4830	4830	4830	0
327	20241119	153400	100846140	4830	4830	4830	4830	0
328	20241119	153300	100846140	4830	4830	4830	4830	0
329	20241119	153200	100846140	4830	4830	4830	4830	0
330	20241119	153100	100846140	4830	4830	4830	4830	0
331	20241119	153000	100846140	4830	4830	4830	4830	690
332	20241119	152900	97513440	4860	4860	4860	4860	0
333	20241119	152800	97513440	4860	4860	4860	4860	0
334	20241119	152700	97513440	4860	4860	4860	4860	0
335	20241119	152600	97513440	4860	4860	4860	4860	0
336	20241119	152500	97513440	4860	4860	4860	4860	0
337	20241119	152400	97513440	4860	4860	4860	4860	0
338	20241119	152300	97513440	4860	4860	4860	4860	0
339	20241119	152200	97513440	4860	4860	4860	4860	0
340	20241119	152100	97513440	4860	4860	4860	4860	0
341	20241119	152000	97513440	4860	4860	4860	4860	0
342	20241119	151900	97513440	4860	4865	4865	4860	2
343	20241119	151800	97503715	4860	4860	4860	4860	2
344	20241119	151700	97493995	4860	4865	4865	4860	200
345	20241119	151600	96521845	4870	4870	4870	4870	0
346	20241119	151500	96521845	4870	4870	4870	4870	0
347	20241119	151400	96521845	4870	4870	4870	4870	1
348	20241119	151300	96516975	4870	4870	4870	4870	0
349	20241119	151200	96516975	4870	4870	4870	4870	117
350	20241119	151100	95947185	4870	4870	4870	4870	1
351	20241119	151000	95942315	4860	4860	4860	4860	1
352	20241119	150900	95937455	4855	4855	4855	4855	0
353	20241119	150800	95937455	4855	4855	4855	4855	0
354	20241119	150700	95937455	4855	4855	4855	4855	0
355	20241119	150600	95937455	4855	4855	4855	4855	0
356	20241119	150500	95937455	4855	4835	4855	4835	589
357	20241119	150400	93080085	4835	4835	4835	4835	0
358	20241119	150300	93080085	4835	4835	4835	4835	0
359	20241119	150200	93080085	4835	4835	4835	4835	0
360	20241119	150100	93080085	4835	4835	4835	4835	0
361	20241119	150000	93080085	4835	4835	4835	4835	0
362	20241119	145900	93080085	4835	4835	4835	4835	1
363	20241119	145800	93075250	4830	4830	4830	4830	250
364	20241119	145700	91867750	4825	4825	4825	4825	118
365	20241119	145600	91298400	4835	4830	4835	4825	306
366	20241119	145500	89820680	4835	4835	4835	4835	0
367	20241119	145400	89820680	4835	4835	4835	4835	0
368	20241119	145300	89820680	4835	4835	4835	4835	0
369	20241119	145200	89820680	4835	4835	4835	4835	0
370	20241119	145100	89820680	4835	4835	4835	4835	2
371	20241119	145000	89811010	4830	4830	4830	4830	0
372	20241119	144900	89811010	4830	4830	4830	4830	0
373	20241119	144800	89811010	4830	4830	4830	4830	0
374	20241119	144700	89811010	4830	4830	4830	4830	3
375	20241119	144600	89796520	4835	4835	4835	4835	20
376	20241119	144500	89699820	4835	4835	4835	4835	0
377	20241119	144400	89699820	4835	4835	4835	4835	0
378	20241119	144300	89699820	4835	4835	4835	4835	0
379	20241119	144200	89699820	4835	4835	4835	4835	0
380	20241119	144100	89699820	4835	4835	4835	4835	10
381	20241119	144000	89651470	4835	4835	4835	4835	3
382	20241119	143900	89636965	4835	4835	4835	4835	0
383	20241119	143800	89636965	4835	4835	4835	4835	0
384	20241119	143700	89636965	4835	4835	4835	4835	0
385	20241119	143600	89636965	4835	4835	4835	4835	1
386	20241119	143500	89632130	4825	4825	4825	4825	0
387	20241119	143400	89632130	4825	4825	4825	4825	0
388	20241119	143300	89632130	4825	4825	4825	4825	10
389	20241119	143200	89583880	4835	4835	4835	4835	0
390	20241119	143100	89583880	4835	4835	4835	4835	0
391	20241119	143000	89583880	4835	4835	4835	4835	0
392	20241119	142900	89583880	4835	4835	4835	4835	0
393	20241119	142800	89583880	4835	4835	4835	4835	0
394	20241119	142700	89583880	4835	4835	4835	4835	300
395	20241119	142600	88133380	4830	4830	4830	4830	0
396	20241119	142500	88133380	4830	4830	4830	4830	1286
397	20241119	142400	81922000	4835	4835	4835	4835	0
398	20241119	142300	81922000	4835	4835	4835	4835	0
399	20241119	142200	81922000	4835	4835	4835	4835	703
400	20241119	142100	78522995	4840	4840	4840	4840	55
401	20241119	142000	78256795	4840	4840	4840	4840	0
402	20241119	141900	78256795	4840	4840	4840	4840	0
403	20241119	141800	78256795	4840	4840	4840	4840	3
404	20241119	141700	78242275	4845	4845	4845	4845	3
405	20241119	141600	78227740	4850	4850	4850	4850	3
406	20241119	141500	78213190	4850	4850	4850	4850	0
407	20241119	141400	78213190	4850	4850	4850	4850	1
408	20241119	141300	78208340	4840	4840	4840	4840	0
409	20241119	141200	78208340	4840	4840	4840	4840	0
410	20241119	141100	78208340	4840	4840	4840	4840	0
411	20241119	141000	78208340	4840	4840	4840	4840	0
412	20241119	140900	78208340	4840	4840	4840	4840	0
413	20241119	140800	78208340	4840	4840	4840	4840	30
414	20241119	140700	78063140	4840	4840	4840	4840	0
415	20241119	140600	78063140	4840	4840	4840	4840	0
416	20241119	140500	78063140	4840	4840	4840	4840	51
417	20241119	140400	77816300	4840	4840	4840	4840	0
418	20241119	140300	77816300	4840	4840	4840	4840	0
419	20241119	140200	77816300	4840	4840	4840	4840	8
420	20241119	140100	77777580	4840	4840	4840	4840	5
421	20241119	140000	77753380	4840	4840	4840	4840	52
422	20241119	135900	77501700	4850	4850	4850	4850	0
423	20241119	135800	77501700	4850	4850	4850	4850	0
424	20241119	135700	77501700	4850	4850	4850	4850	0
425	20241119	135600	77501700	4850	4850	4850	4850	0
426	20241119	135500	77501700	4850	4850	4850	4850	0
427	20241119	135400	77501700	4850	4850	4850	4850	4
428	20241119	135300	77482300	4850	4850	4850	4850	0
429	20241119	135200	77482300	4850	4850	4850	4850	0
430	20241119	135100	77482300	4850	4850	4850	4850	0
431	20241119	135000	77482300	4850	4850	4850	4850	3
432	20241119	134900	77467750	4850	4850	4850	4850	0
433	20241119	134800	77467750	4850	4840	4850	4840	100
434	20241119	134700	76983710	4840	4840	4840	4840	0
435	20241119	134600	76983710	4840	4840	4840	4840	0
436	20241119	134500	76983710	4840	4840	4840	4840	0
437	20241119	134400	76983710	4840	4840	4840	4840	0
438	20241119	134300	76983710	4840	4840	4840	4840	124
439	20241119	134200	76383550	4840	4840	4840	4840	80
440	20241119	134100	75996350	4850	4850	4850	4850	0
441	20241119	134000	75996350	4850	4850	4850	4850	0
442	20241119	133900	75996350	4850	4850	4850	4850	0
443	20241119	133800	75996350	4850	4850	4850	4850	0
444	20241119	133700	75996350	4850	4850	4850	4850	0
445	20241119	133600	75996350	4850	4850	4850	4850	0
446	20241119	133500	75996350	4850	4850	4850	4850	0
447	20241119	133400	75996350	4850	4850	4850	4850	0
448	20241119	133300	75996350	4850	4850	4850	4850	1
449	20241119	133200	75991500	4850	4850	4850	4850	0
450	20241119	133100	75991500	4850	4850	4850	4850	10
451	20241119	133000	75943000	4850	4850	4850	4850	0
452	20241119	132900	75943000	4850	4850	4850	4850	0
453	20241119	132800	75943000	4850	4850	4850	4850	3
454	20241119	132700	75928450	4850	4850	4850	4850	0
455	20241119	132600	75928450	4850	4850	4850	4850	0
456	20241119	132500	75928450	4850	4850	4850	4850	0
457	20241119	132400	75928450	4850	4850	4850	4850	0
458	20241119	132300	75928450	4850	4850	4850	4850	0
459	20241119	132200	75928450	4850	4850	4850	4850	1
460	20241119	132100	75923600	4835	4835	4835	4835	0
461	20241119	132000	75923600	4835	4835	4835	4835	23
462	20241119	131900	75812395	4850	4850	4850	4850	0
463	20241119	131800	75812395	4850	4850	4850	4850	0
464	20241119	131700	75812395	4850	4850	4850	4850	0
465	20241119	131600	75812395	4850	4850	4850	4850	0
466	20241119	131500	75812395	4850	4850	4850	4850	0
467	20241119	131400	75812395	4850	4850	4850	4850	0
468	20241119	131300	75812395	4850	4850	4850	4850	233
469	20241119	131200	74682345	4850	4850	4850	4850	0
470	20241119	131100	74682345	4850	4850	4850	4850	0
471	20241119	131000	74682345	4850	4850	4850	4850	0
472	20241119	130900	74682345	4850	4850	4850	4850	18
473	20241119	130800	74595045	4845	4845	4845	4845	0
474	20241119	130700	74595045	4845	4845	4845	4845	86
475	20241119	130600	74178375	4850	4850	4850	4850	1
476	20241119	130500	74173525	4830	4830	4830	4830	0
477	20241119	130400	74173525	4830	4830	4830	4830	0
478	20241119	130300	74173525	4830	4830	4830	4830	0
479	20241119	130200	74173525	4830	4830	4830	4830	0
480	20241119	130100	74173525	4830	4830	4830	4830	0
481	20241119	130000	74173525	4830	4830	4830	4830	8
482	20241119	125900	74134885	4830	4830	4830	4830	0
483	20241119	125800	74134885	4830	4830	4830	4830	0
484	20241119	125700	74134885	4830	4830	4830	4830	0
485	20241119	125600	74134885	4830	4830	4830	4830	0
486	20241119	125500	74134885	4830	4830	4830	4830	0
487	20241119	125400	74134885	4830	4830	4830	4830	0
488	20241119	125300	74134885	4830	4830	4830	4830	0
489	20241119	125200	74134885	4830	4830	4830	4830	0
490	20241119	125100	74134885	4830	4830	4830	4830	0
491	20241119	125000	74134885	4830	4830	4830	4830	52
492	20241119	124900	73883725	4850	4850	4850	4850	0
493	20241119	124800	73883725	4850	4850	4850	4850	0
494	20241119	124700	73883725	4850	4850	4850	4850	0
495	20241119	124600	73883725	4850	4850	4850	4850	0
496	20241119	124500	73883725	4850	4850	4850	4850	0
497	20241119	124400	73883725	4850	4850	4850	4850	0
498	20241119	124300	73883725	4850	4850	4850	4850	0
499	20241119	124200	73883725	4850	4850	4850	4850	0
500	20241119	124100	73883725	4850	4850	4850	4850	0
501	20241119	124000	73883725	4850	4850	4850	4850	0
502	20241119	123900	73883725	4850	4850	4850	4850	0
503	20241119	123800	73883725	4850	4850	4850	4850	0
504	20241119	123700	73883725	4850	4850	4850	4850	0
505	20241119	123600	73883725	4850	4850	4850	4850	0
506	20241119	123500	73883725	4850	4850	4850	4850	127
507	20241119	123400	73267775	4850	4850	4850	4850	0
508	20241119	123300	73267775	4850	4850	4850	4850	0
509	20241119	123200	73267775	4850	4850	4850	4850	0
510	20241119	123100	73267775	4850	4850	4850	4850	0
511	20241119	123000	73267775	4850	4850	4850	4850	0
512	20241119	122900	73267775	4850	4850	4850	4850	0
513	20241119	122800	73267775	4850	4850	4850	4850	0
514	20241119	122700	73267775	4850	4850	4850	4850	1
515	20241119	122600	73262925	4815	4820	4820	4815	528
516	20241119	122500	70718105	4850	4850	4850	4850	0
517	20241119	122400	70718105	4850	4850	4850	4850	0
518	20241119	122300	70718105	4850	4850	4850	4850	0
519	20241119	122200	70718105	4850	4850	4850	4850	0
520	20241119	122100	70718105	4850	4850	4850	4850	0
521	20241119	122000	70718105	4850	4850	4850	4850	0
522	20241119	121900	70718105	4850	4850	4850	4850	0
523	20241119	121800	70718105	4850	4850	4850	4850	0
524	20241119	121700	70718105	4850	4850	4850	4850	0
525	20241119	121600	70718105	4850	4850	4850	4850	0
526	20241119	121500	70718105	4850	4850	4850	4850	0
527	20241119	121400	70718105	4850	4850	4850	4850	0
528	20241119	121300	70718105	4850	4850	4850	4850	0
529	20241119	121200	70718105	4850	4850	4850	4850	0
530	20241119	121100	70718105	4850	4850	4850	4850	0
531	20241119	121000	70718105	4850	4850	4850	4850	0
532	20241119	120900	70718105	4850	4850	4850	4850	0
533	20241119	120800	70718105	4850	4850	4850	4850	0
534	20241119	120700	70718105	4850	4850	4850	4850	1
535	20241119	120600	70713255	4815	4815	4815	4815	0
536	20241119	120500	70713255	4815	4815	4815	4815	0
537	20241119	120400	70713255	4815	4815	4815	4815	0
538	20241119	120300	70713255	4815	4815	4815	4815	0
539	20241119	120200	70713255	4815	4815	4815	4815	0
540	20241119	120100	70713255	4815	4815	4815	4815	0
541	20241119	120000	70713255	4815	4815	4815	4815	0
542	20241119	115900	70713255	4815	4815	4815	4815	0
543	20241119	115800	70713255	4815	4815	4815	4815	0
544	20241119	115700	70713255	4815	4815	4815	4815	0
545	20241119	115600	70713255	4815	4815	4815	4815	0
546	20241119	115500	70713255	4815	4820	4820	4815	450
547	20241119	115400	68544725	4840	4840	4840	4840	0
548	20241119	115300	68544725	4840	4840	4840	4840	0
549	20241119	115200	68544725	4840	4840	4840	4840	0
550	20241119	115100	68544725	4840	4840	4840	4840	0
551	20241119	115000	68544725	4840	4840	4840	4840	0
552	20241119	114900	68544725	4840	4840	4840	4840	0
553	20241119	114800	68544725	4840	4840	4840	4840	0
554	20241119	114700	68544725	4840	4840	4840	4840	0
555	20241119	114600	68544725	4840	4840	4840	4840	120
556	20241119	114500	67963925	4840	4840	4840	4840	1
557	20241119	114400	67959085	4815	4815	4815	4815	0
558	20241119	114300	67959085	4815	4815	4815	4815	0
559	20241119	114200	67959085	4815	4815	4815	4815	0
560	20241119	114100	67959085	4815	4815	4815	4815	0
561	20241119	114000	67959085	4815	4815	4815	4815	53
562	20241119	113900	67703890	4815	4815	4815	4815	0
563	20241119	113800	67703890	4815	4815	4815	4815	0
564	20241119	113700	67703890	4815	4815	4815	4815	0
565	20241119	113600	67703890	4815	4815	4815	4815	160
566	20241119	113500	66933490	4815	4815	4815	4815	0
567	20241119	113400	66933490	4815	4815	4815	4815	0
568	20241119	113300	66933490	4815	4815	4815	4815	0
569	20241119	113200	66933490	4815	4815	4815	4815	0
570	20241119	113100	66933490	4815	4815	4815	4815	0
571	20241119	113000	66933490	4815	4815	4815	4815	14
572	20241119	112900	66866080	4820	4820	4820	4820	0
573	20241119	112800	66866080	4820	4820	4820	4820	0
574	20241119	112700	66866080	4820	4820	4820	4820	0
575	20241119	112600	66866080	4820	4820	4820	4820	0
576	20241119	112500	66866080	4820	4820	4820	4820	0
577	20241119	112400	66866080	4820	4830	4830	4820	1000
578	20241119	112300	62044005	4840	4840	4840	4840	18
579	20241119	112200	61956885	4830	4830	4830	4830	0
580	20241119	112100	61956885	4830	4830	4830	4830	59
581	20241119	112000	61671915	4830	4830	4830	4830	0
582	20241119	111900	61671915	4830	4830	4830	4830	120
583	20241119	111800	61092315	4830	4830	4830	4830	0
584	20241119	111700	61092315	4830	4830	4830	4830	0
585	20241119	111600	61092315	4830	4830	4830	4830	0
586	20241119	111500	61092315	4830	4830	4830	4830	0
587	20241119	111400	61092315	4830	4830	4830	4830	0
588	20241119	111300	61092315	4830	4830	4830	4830	0
589	20241119	111200	61092315	4830	4830	4830	4830	0
590	20241119	111100	61092315	4830	4830	4830	4830	0
591	20241119	111000	61092315	4830	4830	4830	4830	0
592	20241119	110900	61092315	4830	4830	4830	4830	0
593	20241119	110800	61092315	4830	4830	4830	4830	0
594	20241119	110700	61092315	4830	4830	4830	4830	0
595	20241119	110600	61092315	4830	4830	4830	4830	0
596	20241119	110500	61092315	4830	4830	4830	4830	0
597	20241119	110400	61092315	4830	4830	4830	4830	0
598	20241119	110300	61092315	4830	4830	4830	4830	0
599	20241119	110200	61092315	4830	4830	4830	4830	17
600	20241119	110100	61010205	4830	4830	4830	4830	0
601	20241119	110000	61010205	4830	4830	4830	4830	0
602	20241119	105900	61010205	4830	4830	4830	4830	0
603	20241119	105800	61010205	4830	4830	4830	4830	6
604	20241119	105700	60981225	4835	4835	4835	4835	169
605	20241119	105600	60164110	4835	4835	4835	4835	0
606	20241119	105500	60164110	4835	4835	4835	4835	0
607	20241119	105400	60164110	4835	4835	4835	4835	0
608	20241119	105300	60164110	4835	4835	4835	4835	0
609	20241119	105200	60164110	4835	4835	4835	4835	0
610	20241119	105100	60164110	4835	4835	4835	4835	36
611	20241119	105000	59990050	4815	4815	4815	4815	18
612	20241119	104900	59903380	4815	4815	4815	4815	0
613	20241119	104800	59903380	4815	4815	4815	4815	0
614	20241119	104700	59903380	4815	4815	4815	4815	0
615	20241119	104600	59903380	4815	4815	4815	4815	0
616	20241119	104500	59903380	4815	4830	4830	4815	3435
617	20241119	104400	43348820	4835	4860	4860	4835	2065
618	20241119	104300	33341755	4890	4890	4890	4890	0
619	20241119	104200	33341755	4890	4890	4890	4890	0
620	20241119	104100	33341755	4890	4890	4890	4890	21
621	20241119	104000	33239065	4890	4890	4890	4890	0
622	20241119	103900	33239065	4890	4890	4890	4890	0
623	20241119	103800	33239065	4890	4890	4890	4890	0
624	20241119	103700	33239065	4890	4890	4890	4890	0
625	20241119	103600	33239065	4890	4890	4890	4890	1
626	20241119	103500	33234175	4860	4860	4860	4860	0
627	20241119	103400	33234175	4860	4865	4865	4860	500
628	20241119	103300	30804155	4865	4865	4865	4865	0
629	20241119	103200	30804155	4865	4865	4865	4865	0
630	20241119	103100	30804155	4865	4865	4865	4865	0
631	20241119	103000	30804155	4865	4870	4870	4865	581
632	20241119	102900	27977260	4895	4895	4895	4895	0
633	20241119	102800	27977260	4895	4895	4895	4895	0
634	20241119	102700	27977260	4895	4895	4895	4895	0
635	20241119	102600	27977260	4895	4895	4895	4895	0
636	20241119	102500	27977260	4895	4895	4895	4895	0
637	20241119	102400	27977260	4895	4895	4895	4895	0
638	20241119	102300	27977260	4895	4895	4895	4895	0
639	20241119	102200	27977260	4895	4895	4895	4895	1
640	20241119	102100	27972365	4895	4895	4895	4895	3
641	20241119	102000	27957680	4895	4895	4895	4895	1
642	20241119	101900	27952785	4895	4870	4895	4870	133
643	20241119	101800	27304750	4895	4895	4895	4895	4
644	20241119	101700	27285170	4895	4895	4895	4895	0
645	20241119	101600	27285170	4895	4895	4895	4895	0
646	20241119	101500	27285170	4895	4895	4895	4895	1
647	20241119	101400	27280275	4895	4895	4895	4895	21
648	20241119	101300	27177480	4895	4895	4895	4895	0
649	20241119	101200	27177480	4895	4895	4895	4895	0
650	20241119	101100	27177480	4895	4895	4895	4895	0
651	20241119	101000	27177480	4895	4895	4895	4895	0
652	20241119	100900	27177480	4895	4895	4895	4895	0
653	20241119	100800	27177480	4895	4895	4895	4895	0
654	20241119	100700	27177480	4895	4895	4895	4895	1
655	20241119	100600	27172585	4895	4895	4895	4895	0
656	20241119	100500	27172585	4895	4895	4895	4895	0
657	20241119	100400	27172585	4895	4895	4895	4895	0
658	20241119	100300	27172585	4895	4875	4895	4875	16
659	20241119	100200	27094565	4875	4875	4875	4875	1
660	20241119	100100	27089690	4855	4855	4855	4855	111
661	20241119	100000	26550785	4855	4855	4855	4855	1
662	20241119	095900	26545930	4860	4860	4860	4860	445
663	20241119	095800	24383230	4875	4875	4875	4875	0
664	20241119	095700	24383230	4875	4860	4875	4860	551
665	20241119	095600	21705355	4875	4875	4875	4875	1
666	20241119	095500	21700480	4860	4865	4865	4860	500
667	20241119	095400	19270475	4875	4875	4875	4875	0
668	20241119	095300	19270475	4875	4865	4875	4860	30
669	20241119	095200	19124655	4860	4860	4860	4860	0
670	20241119	095100	19124655	4860	4860	4860	4860	0
671	20241119	095000	19124655	4860	4860	4860	4860	0
672	20241119	094900	19124655	4860	4860	4860	4860	300
673	20241119	094800	17666655	4865	4865	4865	4865	0
674	20241119	094700	17666655	4865	4870	4870	4865	241
675	20241119	094600	16493790	4875	4875	4875	4875	0
676	20241119	094500	16493790	4875	4880	4880	4875	270
677	20241119	094400	15176595	4895	4895	4895	4895	0
678	20241119	094300	15176595	4895	4895	4895	4895	0
679	20241119	094200	15176595	4895	4895	4895	4885	224
680	20241119	094100	14081325	4895	4900	4900	4895	183
681	20241119	094000	13185170	4900	4905	4905	4900	439
682	20241119	093900	11032855	4905	4905	4905	4905	0
683	20241119	093800	11032855	4905	4905	4905	4905	0
684	20241119	093700	11032855	4905	4905	4905	4905	0
685	20241119	093600	11032855	4905	4905	4905	4905	0
686	20241119	093500	11032855	4905	4905	4905	4905	0
687	20241119	093400	11032855	4905	4905	4905	4905	0
688	20241119	093300	11032855	4905	4905	4905	4905	0
689	20241119	093200	11032855	4905	4905	4905	4905	0
690	20241119	093100	11032855	4905	4905	4905	4905	0
691	20241119	093000	11032855	4905	4905	4905	4905	0
692	20241119	092900	11032855	4905	4905	4905	4905	0
693	20241119	092800	11032855	4905	4905	4905	4905	129
694	20241119	092700	10400110	4940	4940	4940	4940	1
695	20241119	092600	10395170	4905	4905	4905	4905	0
696	20241119	092500	10395170	4905	4940	4940	4905	55
697	20241119	092400	10125010	4940	4940	4940	4940	10
698	20241119	092300	10075610	4940	4940	4940	4940	10
699	20241119	092200	10026210	4940	4940	4940	4940	10
700	20241119	092100	9976810	4940	4940	4940	4940	2
701	20241119	092000	9966930	4940	4940	4940	4940	0
702	20241119	091900	9966930	4940	4940	4940	4940	0
703	20241119	091800	9966930	4940	4940	4940	4940	0
704	20241119	091700	9966930	4940	4940	4940	4940	1
705	20241119	091600	9961990	4905	4905	4905	4905	0
706	20241119	091500	9961990	4905	4905	4905	4905	115
707	20241119	091400	9397915	4905	4905	4905	4905	0
708	20241119	091300	9397915	4905	4905	4905	4905	0
709	20241119	091200	9397915	4905	4905	4905	4905	0
710	20241119	091100	9397915	4905	4905	4905	4905	0
711	20241119	091000	9397915	4905	4905	4905	4905	150
712	20241119	090900	8662165	4930	4930	4930	4930	0
713	20241119	090800	8662165	4930	4930	4930	4930	0
714	20241119	090700	8662165	4930	4930	4930	4930	1
715	20241119	090600	8657235	4930	4930	4930	4930	0
716	20241119	090500	8657235	4930	4930	4930	4930	0
717	20241119	090400	8657235	4930	4935	4935	4930	164
718	20241119	090300	7848610	4950	4950	4950	4950	0
719	20241119	090200	7848610	4950	4945	4950	4940	242
720	20241119	090100	6650725	4950	4930	4950	4930	155
721	20241119	090000	5886420	4930	4930	4930	4930	1194