KissMeData/257990/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204700	4010485	4980	4980	4980	4980	1
3	20241118	204600	4010485	4980	4980	4980	4980	0
4	20241118	204500	4010485	4980	4980	4980	4980	0
5	20241118	204400	4010485	4980	4980	4980	4980	0
6	20241118	204300	4010485	4980	4980	4980	4980	0
7	20241118	204200	4010485	4980	4980	4980	4980	0
8	20241118	204100	4010485	4980	4980	4980	4980	0
9	20241118	204000	4010485	4980	4980	4980	4980	0
10	20241118	203900	4010485	4980	4980	4980	4980	0
11	20241118	203800	4010485	4980	4980	4980	4980	0
12	20241118	203700	4010485	4980	4980	4980	4980	0
13	20241118	203600	4010485	4980	4980	4980	4980	0
14	20241118	203500	4010485	4980	4980	4980	4980	0
15	20241118	203400	4010485	4980	4980	4980	4980	0
16	20241118	203300	4010485	4980	4980	4980	4980	0
17	20241118	203200	4010485	4980	4980	4980	4980	0
18	20241118	203100	4010485	4980	4980	4980	4980	0
19	20241118	203000	4010485	4980	4980	4980	4980	0
20	20241118	202900	4010485	4980	4980	4980	4980	0
21	20241118	202800	4010485	4980	4980	4980	4980	0
22	20241118	202700	4010485	4980	4980	4980	4980	0
23	20241118	202600	4010485	4980	4980	4980	4980	0
24	20241118	202500	4010485	4980	4980	4980	4980	0
25	20241118	202400	4010485	4980	4980	4980	4980	0
26	20241118	202300	4010485	4980	4980	4980	4980	0
27	20241118	202200	4010485	4980	4980	4980	4980	0
28	20241118	202100	4010485	4980	4980	4980	4980	0
29	20241118	202000	4010485	4980	4980	4980	4980	0
30	20241118	201900	4010485	4980	4980	4980	4980	0
31	20241118	201800	4010485	4980	4980	4980	4980	0
32	20241118	201700	4010485	4980	4980	4980	4980	1
33	20241118	201600	4010485	4980	4980	4980	4980	0
34	20241118	201500	4010485	4980	4980	4980	4980	0
35	20241118	201400	4010485	4980	4980	4980	4980	0
36	20241118	201300	4010485	4980	4980	4980	4980	0
37	20241118	201200	4010485	4980	4980	4980	4980	0
38	20241118	201100	4010485	4980	4980	4980	4980	0
39	20241118	201000	4010485	4980	4980	4980	4980	0
40	20241118	200900	4010485	4980	4980	4980	4980	0
41	20241118	200800	4010485	4980	4980	4980	4980	0
42	20241118	200700	4010485	4980	4980	4980	4980	0
43	20241118	200600	4010485	4980	4980	4980	4980	0
44	20241118	200500	4010485	4980	4980	4980	4980	0
45	20241118	200400	4010485	4980	4980	4980	4980	0
46	20241118	200300	4010485	4980	4980	4980	4980	0
47	20241118	200200	4010485	4980	4980	4980	4980	0
48	20241118	200100	4010485	4980	4980	4980	4980	0
49	20241118	200000	4010485	4980	4980	4980	4980	0
50	20241118	195900	4010485	4980	4980	4980	4980	0
51	20241118	195800	4010485	4980	4980	4980	4980	0
52	20241118	195700	4010485	4980	4980	4980	4980	0
53	20241118	195600	4010485	4980	4980	4980	4980	0
54	20241118	195500	4010485	4980	4980	4980	4980	0
55	20241118	195400	4010485	4980	4980	4980	4980	0
56	20241118	195300	4010485	4980	4980	4980	4980	0
57	20241118	195200	4010485	4980	4980	4980	4980	0
58	20241118	195100	4010485	4980	4980	4980	4980	0
59	20241118	195000	4010485	4980	4980	4980	4980	0
60	20241118	194900	4010485	4980	4980	4980	4980	0
61	20241118	194800	4010485	4980	4980	4980	4980	0
62	20241118	194700	4010485	4980	4980	4980	4980	1
63	20241118	194600	4010485	4980	4980	4980	4980	0
64	20241118	194500	4010485	4980	4980	4980	4980	0
65	20241118	194400	4010485	4980	4980	4980	4980	0
66	20241118	194300	4010485	4980	4980	4980	4980	0
67	20241118	194200	4010485	4980	4980	4980	4980	0
68	20241118	194100	4010485	4980	4980	4980	4980	0
69	20241118	194000	4010485	4980	4980	4980	4980	0
70	20241118	193900	4010485	4980	4980	4980	4980	0
71	20241118	193800	4010485	4980	4980	4980	4980	0
72	20241118	193700	4010485	4980	4980	4980	4980	0
73	20241118	193600	4010485	4980	4980	4980	4980	0
74	20241118	193500	4010485	4980	4980	4980	4980	0
75	20241118	193400	4010485	4980	4980	4980	4980	0
76	20241118	193300	4010485	4980	4980	4980	4980	0
77	20241118	193200	4010485	4980	4980	4980	4980	0
78	20241118	193100	4010485	4980	4980	4980	4980	0
79	20241118	193000	4010485	4980	4980	4980	4980	0
80	20241118	192900	4010485	4980	4980	4980	4980	0
81	20241118	192800	4010485	4980	4980	4980	4980	0
82	20241118	192700	4010485	4980	4980	4980	4980	0
83	20241118	192600	4010485	4980	4980	4980	4980	0
84	20241118	192500	4010485	4980	4980	4980	4980	0
85	20241118	192400	4010485	4980	4980	4980	4980	0
86	20241118	192300	4010485	4980	4980	4980	4980	0
87	20241118	192200	4010485	4980	4980	4980	4980	0
88	20241118	192100	4010485	4980	4980	4980	4980	0
89	20241118	192000	4010485	4980	4980	4980	4980	0
90	20241118	191900	4010485	4980	4980	4980	4980	0
91	20241118	191800	4010485	4980	4980	4980	4980	0
92	20241118	191700	4010485	4980	4980	4980	4980	1
93	20241118	191600	4010485	4980	4980	4980	4980	0
94	20241118	191500	4010485	4980	4980	4980	4980	0
95	20241118	191400	4010485	4980	4980	4980	4980	0
96	20241118	191300	4010485	4980	4980	4980	4980	0
97	20241118	191200	4010485	4980	4980	4980	4980	0
98	20241118	191100	4010485	4980	4980	4980	4980	0
99	20241118	191000	4010485	4980	4980	4980	4980	0
100	20241118	190900	4010485	4980	4980	4980	4980	0
101	20241118	190800	4010485	4980	4980	4980	4980	0
102	20241118	190700	4010485	4980	4980	4980	4980	0
103	20241118	190600	4010485	4980	4980	4980	4980	0
104	20241118	190500	4010485	4980	4980	4980	4980	0
105	20241118	190400	4010485	4980	4980	4980	4980	0
106	20241118	190300	4010485	4980	4980	4980	4980	0
107	20241118	190200	4010485	4980	4980	4980	4980	0
108	20241118	190100	4010485	4980	4980	4980	4980	0
109	20241118	190000	4010485	4980	4980	4980	4980	0
110	20241118	185900	4010485	4980	4980	4980	4980	0
111	20241118	185800	4010485	4980	4980	4980	4980	0
112	20241118	185700	4010485	4980	4980	4980	4980	0
113	20241118	185600	4010485	4980	4980	4980	4980	0
114	20241118	185500	4010485	4980	4980	4980	4980	0
115	20241118	185400	4010485	4980	4980	4980	4980	0
116	20241118	185300	4010485	4980	4980	4980	4980	0
117	20241118	185200	4010485	4980	4980	4980	4980	0
118	20241118	185100	4010485	4980	4980	4980	4980	0
119	20241118	185000	4010485	4980	4980	4980	4980	0
120	20241118	184900	4010485	4980	4980	4980	4980	0
121	20241118	184800	4010485	4980	4980	4980	4980	0
122	20241118	184700	4010485	4980	4980	4980	4980	1
123	20241118	184600	4010485	4980	4980	4980	4980	0
124	20241118	184500	4010485	4980	4980	4980	4980	0
125	20241118	184400	4010485	4980	4980	4980	4980	0
126	20241118	184300	4010485	4980	4980	4980	4980	0
127	20241118	184200	4010485	4980	4980	4980	4980	0
128	20241118	184100	4010485	4980	4980	4980	4980	0
129	20241118	184000	4010485	4980	4980	4980	4980	0
130	20241118	183900	4010485	4980	4980	4980	4980	0
131	20241118	183800	4010485	4980	4980	4980	4980	0
132	20241118	183700	4010485	4980	4980	4980	4980	0
133	20241118	183600	4010485	4980	4980	4980	4980	0
134	20241118	183500	4010485	4980	4980	4980	4980	0
135	20241118	183400	4010485	4980	4980	4980	4980	0
136	20241118	183300	4010485	4980	4980	4980	4980	0
137	20241118	183200	4010485	4980	4980	4980	4980	0
138	20241118	183100	4010485	4980	4980	4980	4980	0
139	20241118	183000	4010485	4980	4980	4980	4980	0
140	20241118	182900	4010485	4980	4980	4980	4980	0
141	20241118	182800	4010485	4980	4980	4980	4980	0
142	20241118	182700	4010485	4980	4980	4980	4980	0
143	20241118	182600	4010485	4980	4980	4980	4980	0
144	20241118	182500	4010485	4980	4980	4980	4980	0
145	20241118	182400	4010485	4980	4980	4980	4980	0
146	20241118	182300	4010485	4980	4980	4980	4980	0
147	20241118	182200	4010485	4980	4980	4980	4980	0
148	20241118	182100	4010485	4980	4980	4980	4980	0
149	20241118	182000	4010485	4980	4980	4980	4980	0
150	20241118	181900	4010485	4980	4980	4980	4980	0
151	20241118	181800	4010485	4980	4980	4980	4980	0
152	20241118	181700	4010485	4980	4980	4980	4980	1
153	20241118	181600	4010485	4980	4980	4980	4980	0
154	20241118	181500	4010485	4980	4980	4980	4980	0
155	20241118	181400	4010485	4980	4980	4980	4980	0
156	20241118	181300	4010485	4980	4980	4980	4980	0
157	20241118	181200	4010485	4980	4980	4980	4980	0
158	20241118	181100	4010485	4980	4980	4980	4980	0
159	20241118	181000	4010485	4980	4980	4980	4980	0
160	20241118	180900	4010485	4980	4980	4980	4980	0
161	20241118	180800	4010485	4980	4980	4980	4980	0
162	20241118	180700	4010485	4980	4980	4980	4980	0
163	20241118	180600	4010485	4980	4980	4980	4980	0
164	20241118	180500	4010485	4980	4980	4980	4980	0
165	20241118	180400	4010485	4980	4980	4980	4980	0
166	20241118	180300	4010485	4980	4980	4980	4980	0
167	20241118	180200	4010485	4980	4980	4980	4980	0
168	20241118	180100	4010485	4980	4980	4980	4980	0
169	20241118	180000	4010485	4980	4980	4980	4980	0
170	20241118	175900	4010485	4980	4980	4980	4980	0
171	20241118	175800	4010485	4980	4980	4980	4980	0
172	20241118	175700	4010485	4980	4980	4980	4980	0
173	20241118	175600	4010485	4980	4980	4980	4980	0
174	20241118	175500	4010485	4980	4980	4980	4980	0
175	20241118	175400	4010485	4980	4980	4980	4980	0
176	20241118	175300	4010485	4980	4980	4980	4980	0
177	20241118	175200	4010485	4980	4980	4980	4980	0
178	20241118	175100	4010485	4980	4980	4980	4980	0
179	20241118	175000	4010485	4980	4980	4980	4980	0
180	20241118	174900	4010485	4980	4980	4980	4980	0
181	20241118	174800	4010485	4980	4980	4980	4980	0
182	20241118	174700	4010485	4980	4980	4980	4980	1
183	20241118	174600	4010485	4980	4980	4980	4980	0
184	20241118	174500	4010485	4980	4980	4980	4980	0
185	20241118	174400	4010485	4980	4980	4980	4980	0
186	20241118	174300	4010485	4980	4980	4980	4980	0
187	20241118	174200	4010485	4980	4980	4980	4980	0
188	20241118	174100	4010485	4980	4980	4980	4980	0
189	20241118	174000	4010485	4980	4980	4980	4980	0
190	20241118	173900	4010485	4980	4980	4980	4980	0
191	20241118	173800	4010485	4980	4980	4980	4980	0
192	20241118	173700	4010485	4980	4980	4980	4980	0
193	20241118	173600	4010485	4980	4980	4980	4980	0
194	20241118	173500	4010485	4980	4980	4980	4980	0
195	20241118	173400	4010485	4980	4980	4980	4980	0
196	20241118	173300	4010485	4980	4980	4980	4980	0
197	20241118	173200	4010485	4980	4980	4980	4980	0
198	20241118	173100	4010485	4980	4980	4980	4980	0
199	20241118	173000	4010485	4980	4980	4980	4980	0
200	20241118	172900	4010485	4980	4980	4980	4980	0
201	20241118	172800	4010485	4980	4980	4980	4980	0
202	20241118	172700	4010485	4980	4980	4980	4980	0
203	20241118	172600	4010485	4980	4980	4980	4980	0
204	20241118	172500	4010485	4980	4980	4980	4980	0
205	20241118	172400	4010485	4980	4980	4980	4980	0
206	20241118	172300	4010485	4980	4980	4980	4980	0
207	20241118	172200	4010485	4980	4980	4980	4980	0
208	20241118	172100	4010485	4980	4980	4980	4980	0
209	20241118	172000	4010485	4980	4980	4980	4980	0
210	20241118	171900	4010485	4980	4980	4980	4980	0
211	20241118	171800	4010485	4980	4980	4980	4980	0
212	20241118	171700	4010485	4980	4980	4980	4980	1
213	20241118	171600	4010485	4980	4980	4980	4980	0
214	20241118	171500	4010485	4980	4980	4980	4980	0
215	20241118	171400	4010485	4980	4980	4980	4980	0
216	20241118	171300	4010485	4980	4980	4980	4980	0
217	20241118	171200	4010485	4980	4980	4980	4980	0
218	20241118	171100	4010485	4980	4980	4980	4980	0
219	20241118	171000	4010485	4980	4980	4980	4980	0
220	20241118	170900	4010485	4980	4980	4980	4980	0
221	20241118	170800	4010485	4980	4980	4980	4980	0
222	20241118	170700	4010485	4980	4980	4980	4980	0
223	20241118	170600	4010485	4980	4980	4980	4980	0
224	20241118	170500	4010485	4980	4980	4980	4980	0
225	20241118	170400	4010485	4980	4980	4980	4980	0
226	20241118	170300	4010485	4980	4980	4980	4980	0
227	20241118	170200	4010485	4980	4980	4980	4980	0
228	20241118	170100	4010485	4980	4980	4980	4980	0
229	20241118	170000	4010485	4980	4980	4980	4980	0
230	20241118	165900	4010485	4980	4980	4980	4980	0
231	20241118	165800	4010485	4980	4980	4980	4980	0
232	20241118	165700	4010485	4980	4980	4980	4980	0
233	20241118	165600	4010485	4980	4980	4980	4980	0
234	20241118	165500	4010485	4980	4980	4980	4980	0
235	20241118	165400	4010485	4980	4980	4980	4980	0
236	20241118	165300	4010485	4980	4980	4980	4980	0
237	20241118	165200	4010485	4980	4980	4980	4980	0
238	20241118	165100	4010485	4980	4980	4980	4980	0
239	20241118	165000	4010485	4980	4980	4980	4980	0
240	20241118	164900	4010485	4980	4980	4980	4980	0
241	20241118	164800	4010485	4980	4980	4980	4980	0
242	20241118	164700	4010485	4980	4980	4980	4980	1
243	20241118	164600	4010485	4980	4980	4980	4980	0
244	20241118	164500	4010485	4980	4980	4980	4980	0
245	20241118	164400	4010485	4980	4980	4980	4980	0
246	20241118	164300	4010485	4980	4980	4980	4980	0
247	20241118	164200	4010485	4980	4980	4980	4980	0
248	20241118	164100	4010485	4980	4980	4980	4980	0
249	20241118	164000	4010485	4980	4980	4980	4980	0
250	20241118	163900	4010485	4980	4980	4980	4980	0
251	20241118	163800	4010485	4980	4980	4980	4980	0
252	20241118	163700	4010485	4980	4980	4980	4980	0
253	20241118	163600	4010485	4980	4980	4980	4980	0
254	20241118	163500	4010485	4980	4980	4980	4980	0
255	20241118	163400	4010485	4980	4980	4980	4980	0
256	20241118	163300	4010485	4980	4980	4980	4980	0
257	20241118	163200	4010485	4980	4980	4980	4980	0
258	20241118	163100	4010485	4980	4980	4980	4980	0
259	20241118	163000	4010485	4980	4980	4980	4980	0
260	20241118	162900	4010485	4980	4980	4980	4980	0
261	20241118	162800	4010485	4980	4980	4980	4980	0
262	20241118	162700	4010485	4980	4980	4980	4980	0
263	20241118	162600	4010485	4980	4980	4980	4980	0
264	20241118	162500	4010485	4980	4980	4980	4980	0
265	20241118	162400	4010485	4980	4980	4980	4980	0
266	20241118	162300	4010485	4980	4980	4980	4980	0
267	20241118	162200	4010485	4980	4980	4980	4980	0
268	20241118	162100	4010485	4980	4980	4980	4980	0
269	20241118	162000	4010485	4980	4980	4980	4980	0
270	20241118	161900	4010485	4980	4980	4980	4980	0
271	20241118	161800	4010485	4980	4980	4980	4980	0
272	20241118	161700	4010485	4980	4980	4980	4980	1
273	20241118	161600	4010485	4980	4980	4980	4980	0
274	20241118	161500	4010485	4980	4980	4980	4980	0
275	20241118	161400	4010485	4980	4980	4980	4980	0
276	20241118	161300	4010485	4980	4980	4980	4980	0
277	20241118	161200	4010485	4980	4980	4980	4980	0
278	20241118	161100	4010485	4980	4980	4980	4980	0
279	20241118	161000	4010485	4980	4980	4980	4980	0
280	20241118	160900	4010485	4980	4980	4980	4980	0
281	20241118	160800	4010485	4980	4980	4980	4980	0
282	20241118	160700	4010485	4980	4980	4980	4980	0
283	20241118	160600	4010485	4980	4980	4980	4980	0
284	20241118	160500	4010485	4980	4980	4980	4980	0
285	20241118	160400	4010485	4980	4980	4980	4980	0
286	20241118	160300	4010485	4980	4980	4980	4980	0
287	20241118	160200	4010485	4980	4980	4980	4980	0
288	20241118	160100	4010485	4980	4980	4980	4980	0
289	20241118	160000	4010485	4980	4980	4980	4980	0
290	20241118	155900	4010485	4980	4980	4980	4980	0
291	20241118	155800	4010485	4980	4980	4980	4980	0
292	20241118	155700	4010485	4980	4980	4980	4980	0
293	20241118	155600	4010485	4980	4980	4980	4980	0
294	20241118	155500	4010485	4980	4980	4980	4980	0
295	20241118	155400	4010485	4980	4980	4980	4980	0
296	20241118	155300	4010485	4980	4980	4980	4980	0
297	20241118	155200	4010485	4980	4980	4980	4980	0
298	20241118	155100	4010485	4980	4980	4980	4980	0
299	20241118	155000	4010485	4980	4980	4980	4980	0
300	20241118	154900	4010485	4980	4980	4980	4980	0
301	20241118	154800	4010485	4980	4980	4980	4980	0
302	20241118	154700	4010485	4980	4980	4980	4980	1
303	20241118	154600	4010485	4980	4980	4980	4980	0
304	20241118	154500	4010485	4980	4980	4980	4980	0
305	20241118	154400	4010485	4980	4980	4980	4980	0
306	20241118	154300	4010485	4980	4980	4980	4980	0
307	20241118	154200	4010485	4980	4980	4980	4980	0
308	20241118	154100	4010485	4980	4980	4980	4980	0
309	20241118	154000	4010485	4980	4980	4980	4980	0
310	20241118	153900	4010485	4980	4980	4980	4980	0
311	20241118	153800	4010485	4980	4980	4980	4980	0
312	20241118	153700	4010485	4980	4980	4980	4980	0
313	20241118	153600	4010485	4980	4980	4980	4980	0
314	20241118	153500	4010485	4980	4980	4980	4980	0
315	20241118	153400	4010485	4980	4980	4980	4980	0
316	20241118	153300	4010485	4980	4980	4980	4980	0
317	20241118	153200	4010485	4980	4980	4980	4980	0
318	20241118	153100	4010485	4980	4980	4980	4980	0
319	20241118	153000	4010485	4980	4980	4980	4980	1
320	20241118	152900	4005505	4985	4985	4985	4985	0
321	20241118	152800	4005505	4985	4985	4985	4985	0
322	20241118	152700	4005505	4985	4985	4985	4985	0
323	20241118	152600	4005505	4985	4985	4985	4985	0
324	20241118	152500	4005505	4985	4985	4985	4985	0
325	20241118	152400	4005505	4985	4985	4985	4985	0
326	20241118	152300	4005505	4985	4985	4985	4985	0
327	20241118	152200	4005505	4985	4985	4985	4985	0
328	20241118	152100	4005505	4985	4985	4985	4985	0
329	20241118	152000	4005505	4985	4985	4985	4985	0
330	20241118	151900	4005505	4985	4985	4985	4985	0
331	20241118	151800	4005505	4985	4985	4985	4985	0
332	20241118	151700	4005505	4985	4985	4985	4985	0
333	20241118	151600	4005505	4985	4985	4985	4985	0
334	20241118	151500	4005505	4985	4985	4985	4985	0
335	20241118	151400	4005505	4985	4985	4985	4985	0
336	20241118	151300	4005505	4985	4985	4985	4985	0
337	20241118	151200	4005505	4985	4985	4985	4985	0
338	20241118	151100	4005505	4985	4985	4985	4985	0
339	20241118	151000	4005505	4985	4985	4985	4985	0
340	20241118	150900	4005505	4985	4985	4985	4985	0
341	20241118	150800	4005505	4985	4985	4985	4985	0
342	20241118	150700	4005505	4985	4985	4985	4985	0
343	20241118	150600	4005505	4985	4985	4985	4985	0
344	20241118	150500	4005505	4985	4985	4985	4985	0
345	20241118	150400	4005505	4985	4985	4985	4985	0
346	20241118	150300	4005505	4985	4985	4985	4985	0
347	20241118	150200	4005505	4985	4985	4985	4985	0
348	20241118	150100	4005505	4985	4985	4985	4985	0
349	20241118	150000	4005505	4985	4985	4985	4985	0
350	20241118	145900	4005505	4985	4985	4985	4985	0
351	20241118	145800	4005505	4985	4985	4985	4985	1
352	20241118	145700	4000520	5000	5000	5000	5000	0
353	20241118	145600	4000520	5000	5000	5000	5000	0
354	20241118	145500	4000520	5000	5000	5000	5000	0
355	20241118	145400	4000520	5000	5000	5000	5000	0
356	20241118	145300	4000520	5000	5000	5000	5000	0
357	20241118	145200	4000520	5000	5000	5000	5000	0
358	20241118	145100	4000520	5000	5000	5000	5000	0
359	20241118	145000	4000520	5000	5000	5000	5000	0
360	20241118	144900	4000520	5000	5000	5000	5000	0
361	20241118	144800	4000520	5000	5000	5000	5000	0
362	20241118	144700	4000520	5000	5000	5000	5000	0
363	20241118	144600	4000520	5000	5000	5000	5000	0
364	20241118	144500	4000520	5000	5000	5000	5000	0
365	20241118	144400	4000520	5000	5000	5000	5000	0
366	20241118	144300	4000520	5000	5000	5000	5000	0
367	20241118	144200	4000520	5000	5000	5000	5000	0
368	20241118	144100	4000520	5000	5000	5000	5000	0
369	20241118	144000	4000520	5000	5000	5000	5000	0
370	20241118	143900	4000520	5000	5000	5000	5000	0
371	20241118	143800	4000520	5000	5000	5000	5000	0
372	20241118	143700	4000520	5000	5000	5000	5000	0
373	20241118	143600	4000520	5000	5000	5000	5000	0
374	20241118	143500	4000520	5000	5000	5000	5000	0
375	20241118	143400	4000520	5000	5000	5000	5000	0
376	20241118	143300	4000520	5000	5000	5000	5000	0
377	20241118	143200	4000520	5000	5000	5000	5000	0
378	20241118	143100	4000520	5000	5000	5000	5000	0
379	20241118	143000	4000520	5000	5000	5000	5000	0
380	20241118	142900	4000520	5000	5000	5000	5000	0
381	20241118	142800	4000520	5000	5000	5000	5000	0
382	20241118	142700	4000520	5000	5000	5000	5000	0
383	20241118	142600	4000520	5000	5000	5000	5000	0
384	20241118	142500	4000520	5000	5000	5000	5000	0
385	20241118	142400	4000520	5000	5000	5000	5000	0
386	20241118	142300	4000520	5000	5000	5000	5000	0
387	20241118	142200	4000520	5000	5000	5000	5000	0
388	20241118	142100	4000520	5000	5000	5000	5000	0
389	20241118	142000	4000520	5000	5000	5000	5000	0
390	20241118	141900	4000520	5000	5000	5000	5000	0
391	20241118	141800	4000520	5000	5000	5000	5000	0
392	20241118	141700	4000520	5000	5000	5000	5000	0
393	20241118	141600	4000520	5000	5000	5000	5000	0
394	20241118	141500	4000520	5000	5000	5000	5000	0
395	20241118	141400	4000520	5000	5000	5000	5000	0
396	20241118	141300	4000520	5000	5000	5000	5000	0
397	20241118	141200	4000520	5000	5000	5000	5000	0
398	20241118	141100	4000520	5000	5000	5000	5000	0
399	20241118	141000	4000520	5000	5000	5000	5000	0
400	20241118	140900	4000520	5000	5000	5000	5000	0
401	20241118	140800	4000520	5000	5000	5000	5000	0
402	20241118	140700	4000520	5000	5000	5000	5000	0
403	20241118	140600	4000520	5000	5000	5000	5000	0
404	20241118	140500	4000520	5000	5000	5000	5000	0
405	20241118	140400	4000520	5000	5000	5000	5000	0
406	20241118	140300	4000520	5000	5000	5000	5000	0
407	20241118	140200	4000520	5000	5000	5000	5000	0
408	20241118	140100	4000520	5000	5000	5000	5000	0
409	20241118	140000	4000520	5000	5000	5000	5000	0
410	20241118	135900	4000520	5000	5000	5000	5000	0
411	20241118	135800	4000520	5000	5000	5000	5000	0
412	20241118	135700	4000520	5000	5000	5000	5000	0
413	20241118	135600	4000520	5000	5000	5000	5000	0
414	20241118	135500	4000520	5000	5000	5000	5000	0
415	20241118	135400	4000520	5000	5000	5000	5000	0
416	20241118	135300	4000520	5000	5000	5000	5000	0
417	20241118	135200	4000520	5000	5000	5000	5000	0
418	20241118	135100	4000520	5000	5000	5000	5000	0
419	20241118	135000	4000520	5000	5000	5000	5000	0
420	20241118	134900	4000520	5000	5000	5000	5000	0
421	20241118	134800	4000520	5000	5000	5000	5000	0
422	20241118	134700	4000520	5000	5000	5000	5000	0
423	20241118	134600	4000520	5000	5000	5000	5000	0
424	20241118	134500	4000520	5000	5000	5000	5000	0
425	20241118	134400	4000520	5000	5000	5000	5000	0
426	20241118	134300	4000520	5000	5000	5000	5000	0
427	20241118	134200	4000520	5000	5000	5000	5000	0
428	20241118	134100	4000520	5000	5000	5000	5000	0
429	20241118	134000	4000520	5000	5000	5000	5000	0
430	20241118	133900	4000520	5000	5000	5000	5000	0
431	20241118	133800	4000520	5000	5000	5000	5000	0
432	20241118	133700	4000520	5000	5000	5000	5000	0
433	20241118	133600	4000520	5000	5000	5000	5000	0
434	20241118	133500	4000520	5000	5000	5000	5000	0
435	20241118	133400	4000520	5000	5000	5000	5000	0
436	20241118	133300	4000520	5000	5000	5000	5000	0
437	20241118	133200	4000520	5000	5000	5000	5000	0
438	20241118	133100	4000520	5000	5000	5000	5000	0
439	20241118	133000	4000520	5000	5000	5000	5000	0
440	20241118	132900	4000520	5000	5000	5000	5000	0
441	20241118	132800	4000520	5000	5000	5000	5000	0
442	20241118	132700	4000520	5000	5000	5000	5000	0
443	20241118	132600	4000520	5000	5000	5000	5000	0
444	20241118	132500	4000520	5000	5000	5000	5000	0
445	20241118	132400	4000520	5000	5000	5000	5000	0
446	20241118	132300	4000520	5000	5000	5000	5000	0
447	20241118	132200	4000520	5000	5000	5000	5000	0
448	20241118	132100	4000520	5000	5000	5000	5000	0
449	20241118	132000	4000520	5000	5000	5000	5000	0
450	20241118	131900	4000520	5000	5000	5000	5000	0
451	20241118	131800	4000520	5000	5000	5000	5000	0
452	20241118	131700	4000520	5000	5000	5000	5000	0
453	20241118	131600	4000520	5000	5000	5000	5000	0
454	20241118	131500	4000520	5000	5000	5000	5000	0
455	20241118	131400	4000520	5000	5000	5000	5000	0
456	20241118	131300	4000520	5000	5000	5000	5000	0
457	20241118	131200	4000520	5000	5000	5000	5000	0
458	20241118	131100	4000520	5000	4860	5000	4860	800
459	20241118	131000	29180	4865	4865	4865	4865	0
460	20241118	130900	29180	4865	4865	4865	4865	0
461	20241118	130800	29180	4865	4865	4865	4865	0
462	20241118	130700	29180	4865	4865	4865	4865	0
463	20241118	130600	29180	4865	4865	4865	4865	0
464	20241118	130500	29180	4865	4865	4865	4865	0
465	20241118	130400	29180	4865	4865	4865	4865	0
466	20241118	130300	29180	4865	4865	4865	4865	0
467	20241118	130200	29180	4865	4865	4865	4865	0
468	20241118	130100	29180	4865	4865	4865	4865	0
469	20241118	130000	29180	4865	4865	4865	4865	0
470	20241118	125900	29180	4865	4865	4865	4865	0
471	20241118	125800	29180	4865	4865	4865	4865	0
472	20241118	125700	29180	4865	4865	4865	4865	0
473	20241118	125600	29180	4865	4865	4865	4865	0
474	20241118	125500	29180	4865	4865	4865	4865	0
475	20241118	125400	29180	4865	4865	4865	4865	0
476	20241118	125300	29180	4865	4865	4865	4865	0
477	20241118	125200	29180	4865	4865	4865	4865	0
478	20241118	125100	29180	4865	4865	4865	4865	0
479	20241118	125000	29180	4865	4865	4865	4865	0
480	20241118	124900	29180	4865	4865	4865	4865	0
481	20241118	124800	29180	4865	4865	4865	4865	0
482	20241118	124700	29180	4865	4865	4865	4865	0
483	20241118	124600	29180	4865	4865	4865	4865	0
484	20241118	124500	29180	4865	4865	4865	4865	0
485	20241118	124400	29180	4865	4865	4865	4865	0
486	20241118	124300	29180	4865	4865	4865	4865	0
487	20241118	124200	29180	4865	4865	4865	4865	0
488	20241118	124100	29180	4865	4865	4865	4865	0
489	20241118	124000	29180	4865	4865	4865	4865	0
490	20241118	123900	29180	4865	4865	4865	4865	0
491	20241118	123800	29180	4865	4865	4865	4865	0
492	20241118	123700	29180	4865	4865	4865	4865	0
493	20241118	123600	29180	4865	4865	4865	4865	0
494	20241118	123500	29180	4865	4865	4865	4865	0
495	20241118	123400	29180	4865	4865	4865	4865	0
496	20241118	123300	29180	4865	4865	4865	4865	0
497	20241118	123200	29180	4865	4865	4865	4865	0
498	20241118	123100	29180	4865	4865	4865	4865	0
499	20241118	123000	29180	4865	4865	4865	4865	0
500	20241118	122900	29180	4865	4865	4865	4865	0
501	20241118	122800	29180	4865	4865	4865	4865	0
502	20241118	122700	29180	4865	4865	4865	4865	0
503	20241118	122600	29180	4865	4865	4865	4865	0
504	20241118	122500	29180	4865	4865	4865	4865	0
505	20241118	122400	29180	4865	4865	4865	4865	0
506	20241118	122300	29180	4865	4865	4865	4865	0
507	20241118	122200	29180	4865	4865	4865	4865	0
508	20241118	122100	29180	4865	4865	4865	4865	0
509	20241118	122000	29180	4865	4865	4865	4865	0
510	20241118	121900	29180	4865	4865	4865	4865	0
511	20241118	121800	29180	4865	4865	4865	4865	0
512	20241118	121700	29180	4865	4865	4865	4865	0
513	20241118	121600	29180	4865	4865	4865	4865	0
514	20241118	121500	29180	4865	4865	4865	4865	0
515	20241118	121400	29180	4865	4865	4865	4865	0
516	20241118	121300	29180	4865	4865	4865	4865	0
517	20241118	121200	29180	4865	4865	4865	4865	0
518	20241118	121100	29180	4865	4865	4865	4865	0
519	20241118	121000	29180	4865	4865	4865	4865	0
520	20241118	120900	29180	4865	4865	4865	4865	0
521	20241118	120800	29180	4865	4865	4865	4865	0
522	20241118	120700	29180	4865	4865	4865	4865	0
523	20241118	120600	29180	4865	4865	4865	4865	0
524	20241118	120500	29180	4865	4865	4865	4865	0
525	20241118	120400	29180	4865	4865	4865	4865	0
526	20241118	120300	29180	4865	4865	4865	4865	0
527	20241118	120200	29180	4865	4865	4865	4865	0
528	20241118	120100	29180	4865	4865	4865	4865	0
529	20241118	120000	29180	4865	4865	4865	4865	0
530	20241118	115900	29180	4865	4865	4865	4865	0
531	20241118	115800	29180	4865	4865	4865	4865	0
532	20241118	115700	29180	4865	4865	4865	4865	0
533	20241118	115600	29180	4865	4865	4865	4865	0
534	20241118	115500	29180	4865	4865	4865	4865	0
535	20241118	115400	29180	4865	4865	4865	4865	0
536	20241118	115300	29180	4865	4865	4865	4865	0
537	20241118	115200	29180	4865	4865	4865	4865	0
538	20241118	115100	29180	4865	4865	4865	4865	0
539	20241118	115000	29180	4865	4865	4865	4865	0
540	20241118	114900	29180	4865	4865	4865	4865	0
541	20241118	114800	29180	4865	4865	4865	4865	0
542	20241118	114700	29180	4865	4865	4865	4865	0
543	20241118	114600	29180	4865	4865	4865	4865	0
544	20241118	114500	29180	4865	4865	4865	4865	0
545	20241118	114400	29180	4865	4865	4865	4865	0
546	20241118	114300	29180	4865	4865	4865	4865	0
547	20241118	114200	29180	4865	4865	4865	4865	0
548	20241118	114100	29180	4865	4865	4865	4865	0
549	20241118	114000	29180	4865	4865	4865	4865	0
550	20241118	113900	29180	4865	4865	4865	4865	0
551	20241118	113800	29180	4865	4865	4865	4865	0
552	20241118	113700	29180	4865	4865	4865	4865	0
553	20241118	113600	29180	4865	4865	4865	4865	0
554	20241118	113500	29180	4865	4865	4865	4865	0
555	20241118	113400	29180	4865	4865	4865	4865	0
556	20241118	113300	29180	4865	4865	4865	4865	0
557	20241118	113200	29180	4865	4865	4865	4865	0
558	20241118	113100	29180	4865	4865	4865	4865	0
559	20241118	113000	29180	4865	4865	4865	4865	0
560	20241118	112900	29180	4865	4865	4865	4865	0
561	20241118	112800	29180	4865	4865	4865	4865	0
562	20241118	112700	29180	4865	4865	4865	4865	0
563	20241118	112600	29180	4865	4865	4865	4865	0
564	20241118	112500	29180	4865	4865	4865	4865	0
565	20241118	112400	29180	4865	4865	4865	4865	0
566	20241118	112300	29180	4865	4865	4865	4865	0
567	20241118	112200	29180	4865	4865	4865	4865	0
568	20241118	112100	29180	4865	4865	4865	4865	0
569	20241118	112000	29180	4865	4865	4865	4865	0
570	20241118	111900	29180	4865	4865	4865	4865	0
571	20241118	111800	29180	4865	4865	4865	4865	0
572	20241118	111700	29180	4865	4865	4865	4865	0
573	20241118	111600	29180	4865	4865	4865	4865	0
574	20241118	111500	29180	4865	4865	4865	4865	0
575	20241118	111400	29180	4865	4865	4865	4865	0
576	20241118	111300	29180	4865	4865	4865	4865	0
577	20241118	111200	29180	4865	4865	4865	4865	0
578	20241118	111100	29180	4865	4865	4865	4865	0
579	20241118	111000	29180	4865	4865	4865	4865	0
580	20241118	110900	29180	4865	4865	4865	4865	0
581	20241118	110800	29180	4865	4865	4865	4865	0
582	20241118	110700	29180	4865	4865	4865	4865	0
583	20241118	110600	29180	4865	4865	4865	4865	0
584	20241118	110500	29180	4865	4865	4865	4865	0
585	20241118	110400	29180	4865	4865	4865	4865	0
586	20241118	110300	29180	4865	4865	4865	4865	0
587	20241118	110200	29180	4865	4865	4865	4865	0
588	20241118	110100	29180	4865	4865	4865	4865	0
589	20241118	110000	29180	4865	4865	4865	4865	0
590	20241118	105900	29180	4865	4865	4865	4865	0
591	20241118	105800	29180	4865	4865	4865	4865	0
592	20241118	105700	29180	4865	4865	4865	4865	0
593	20241118	105600	29180	4865	4865	4865	4865	0
594	20241118	105500	29180	4865	4865	4865	4865	0
595	20241118	105400	29180	4865	4865	4865	4865	0
596	20241118	105300	29180	4865	4865	4865	4865	0
597	20241118	105200	29180	4865	4865	4865	4865	0
598	20241118	105100	29180	4865	4865	4865	4865	0
599	20241118	105000	29180	4865	4865	4865	4865	0
600	20241118	104900	29180	4865	4865	4865	4865	0
601	20241118	104800	29180	4865	4865	4865	4865	0
602	20241118	104700	29180	4865	4865	4865	4865	0
603	20241118	104600	29180	4865	4865	4865	4865	0
604	20241118	104500	29180	4865	4865	4865	4865	0
605	20241118	104400	29180	4865	4865	4865	4865	0
606	20241118	104300	29180	4865	4865	4865	4865	0
607	20241118	104200	29180	4865	4865	4865	4865	0
608	20241118	104100	29180	4865	4865	4865	4865	0
609	20241118	104000	29180	4865	4865	4865	4865	0
610	20241118	103900	29180	4865	4865	4865	4865	0
611	20241118	103800	29180	4865	4865	4865	4865	0
612	20241118	103700	29180	4865	4865	4865	4865	0
613	20241118	103600	29180	4865	4865	4865	4865	0
614	20241118	103500	29180	4865	4865	4865	4865	0
615	20241118	103400	29180	4865	4865	4865	4865	0
616	20241118	103300	29180	4865	4865	4865	4865	0
617	20241118	103200	29180	4865	4865	4865	4865	0
618	20241118	103100	29180	4865	4865	4865	4865	0
619	20241118	103000	29180	4865	4865	4865	4865	0
620	20241118	102900	29180	4865	4865	4865	4865	0
621	20241118	102800	29180	4865	4865	4865	4865	0
622	20241118	102700	29180	4865	4865	4865	4865	0
623	20241118	102600	29180	4865	4865	4865	4865	0
624	20241118	102500	29180	4865	4865	4865	4865	0
625	20241118	102400	29180	4865	4865	4865	4865	0
626	20241118	102300	29180	4865	4865	4865	4865	0
627	20241118	102200	29180	4865	4865	4865	4865	1
628	20241118	102100	24315	4865	4865	4865	4865	0
629	20241118	102000	24315	4865	4865	4865	4865	0
630	20241118	101900	24315	4865	4865	4865	4865	0
631	20241118	101800	24315	4865	4865	4865	4865	0
632	20241118	101700	24315	4865	4865	4865	4865	0
633	20241118	101600	24315	4865	4865	4865	4865	0
634	20241118	101500	24315	4865	4865	4865	4865	0
635	20241118	101400	24315	4865	4865	4865	4865	0
636	20241118	101300	24315	4865	4865	4865	4865	0
637	20241118	101200	24315	4865	4865	4865	4865	0
638	20241118	101100	24315	4865	4865	4865	4865	0
639	20241118	101000	24315	4865	4865	4865	4865	0
640	20241118	100900	24315	4865	4865	4865	4865	0
641	20241118	100800	24315	4865	4865	4865	4865	0
642	20241118	100700	24315	4865	4865	4865	4865	0
643	20241118	100600	24315	4865	4865	4865	4865	0
644	20241118	100500	24315	4865	4865	4865	4865	0
645	20241118	100400	24315	4865	4865	4865	4865	0
646	20241118	100300	24315	4865	4865	4865	4865	0
647	20241118	100200	24315	4865	4865	4865	4865	0
648	20241118	100100	24315	4865	4865	4865	4865	0
649	20241118	100000	24315	4865	4865	4865	4865	0
650	20241118	095900	24315	4865	4865	4865	4865	0
651	20241118	095800	24315	4865	4865	4865	4865	0
652	20241118	095700	24315	4865	4865	4865	4865	0
653	20241118	095600	24315	4865	4865	4865	4865	0
654	20241118	095500	24315	4865	4865	4865	4865	0
655	20241118	095400	24315	4865	4865	4865	4865	0
656	20241118	095300	24315	4865	4865	4865	4865	0
657	20241118	095200	24315	4865	4865	4865	4865	0
658	20241118	095100	24315	4865	4865	4865	4865	0
659	20241118	095000	24315	4865	4865	4865	4865	2
660	20241118	094900	14585	4860	4860	4860	4860	0
661	20241118	094800	14585	4860	4860	4860	4860	0
662	20241118	094700	14585	4860	4860	4860	4860	0
663	20241118	094600	14585	4860	4860	4860	4860	0
664	20241118	094500	14585	4860	4860	4860	4860	0
665	20241118	094400	14585	4860	4860	4860	4860	0
666	20241118	094300	14585	4860	4860	4860	4860	1
667	20241118	094200	9725	4865	4860	4865	4860	2
668	20241118	094100	0	4865	4865	4865	4865	0
669	20241118	094000	0	4865	4865	4865	4865	0
670	20241118	093900	0	4865	4865	4865	4865	0
671	20241118	093800	0	4865	4865	4865	4865	0
672	20241118	093700	0	4865	4865	4865	4865	0
673	20241118	093600	0	4865	4865	4865	4865	0
674	20241118	093500	0	4865	4865	4865	4865	0
675	20241118	093400	0	4865	4865	4865	4865	0
676	20241118	093300	0	4865	4865	4865	4865	0
677	20241118	093200	0	4865	4865	4865	4865	0
678	20241118	093100	0	4865	4865	4865	4865	0
679	20241118	093000	0	4865	4865	4865	4865	0
680	20241118	092900	0	4865	4865	4865	4865	0
681	20241118	092800	0	4865	4865	4865	4865	0
682	20241118	092700	0	4865	4865	4865	4865	0
683	20241118	092600	0	4865	4865	4865	4865	0
684	20241118	092500	0	4865	4865	4865	4865	0
685	20241118	092400	0	4865	4865	4865	4865	0
686	20241118	092300	0	4865	4865	4865	4865	0
687	20241118	092200	0	4865	4865	4865	4865	0
688	20241118	092100	0	4865	4865	4865	4865	0
689	20241118	092000	0	4865	4865	4865	4865	0
690	20241118	091900	0	4865	4865	4865	4865	0
691	20241118	091800	0	4865	4865	4865	4865	0
692	20241118	091700	0	4865	4865	4865	4865	0
693	20241118	091600	0	4865	4865	4865	4865	0
694	20241118	091500	0	4865	4865	4865	4865	0
695	20241118	091400	0	4865	4865	4865	4865	0
696	20241118	091300	0	4865	4865	4865	4865	0
697	20241118	091200	0	4865	4865	4865	4865	0
698	20241118	091100	0	4865	4865	4865	4865	0
699	20241118	091000	0	4865	4865	4865	4865	0
700	20241118	090900	0	4865	4865	4865	4865	0
701	20241118	090800	0	4865	4865	4865	4865	0
702	20241118	090700	0	4865	4865	4865	4865	0
703	20241118	090600	0	4865	4865	4865	4865	0
704	20241118	090500	0	4865	4865	4865	4865	0
705	20241118	090400	0	4865	4865	4865	4865	0
706	20241118	090300	0	4865	4865	4865	4865	0
707	20241118	090200	0	4865	4865	4865	4865	0
708	20241118	090100	0	4865	4865	4865	4865	0
709	20241118	090000	0	4865	4865	4865	4865	0