KissMeData/229500/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204200	9618585	4950	4950	4950	4950	10
3	20241113	204100	9618585	4950	4950	4950	4950	0
4	20241113	204000	9618585	4950	4950	4950	4950	0
5	20241113	203900	9618585	4950	4950	4950	4950	0
6	20241113	203800	9618585	4950	4950	4950	4950	0
7	20241113	203700	9618585	4950	4950	4950	4950	0
8	20241113	203600	9618585	4950	4950	4950	4950	0
9	20241113	203500	9618585	4950	4950	4950	4950	0
10	20241113	203400	9618585	4950	4950	4950	4950	0
11	20241113	203300	9618585	4950	4950	4950	4950	0
12	20241113	203200	9618585	4950	4950	4950	4950	0
13	20241113	203100	9618585	4950	4950	4950	4950	0
14	20241113	203000	9618585	4950	4950	4950	4950	0
15	20241113	202900	9618585	4950	4950	4950	4950	0
16	20241113	202800	9618585	4950	4950	4950	4950	0
17	20241113	202700	9618585	4950	4950	4950	4950	0
18	20241113	202600	9618585	4950	4950	4950	4950	0
19	20241113	202500	9618585	4950	4950	4950	4950	0
20	20241113	202400	9618585	4950	4950	4950	4950	0
21	20241113	202300	9618585	4950	4950	4950	4950	0
22	20241113	202200	9618585	4950	4950	4950	4950	0
23	20241113	202100	9618585	4950	4950	4950	4950	0
24	20241113	202000	9618585	4950	4950	4950	4950	0
25	20241113	201900	9618585	4950	4950	4950	4950	0
26	20241113	201800	9618585	4950	4950	4950	4950	0
27	20241113	201700	9618585	4950	4950	4950	4950	0
28	20241113	201600	9618585	4950	4950	4950	4950	0
29	20241113	201500	9618585	4950	4950	4950	4950	0
30	20241113	201400	9618585	4950	4950	4950	4950	0
31	20241113	201300	9618585	4950	4950	4950	4950	0
32	20241113	201200	9618585	4950	4950	4950	4950	10
33	20241113	201100	9618585	4950	4950	4950	4950	0
34	20241113	201000	9618585	4950	4950	4950	4950	0
35	20241113	200900	9618585	4950	4950	4950	4950	0
36	20241113	200800	9618585	4950	4950	4950	4950	0
37	20241113	200700	9618585	4950	4950	4950	4950	0
38	20241113	200600	9618585	4950	4950	4950	4950	0
39	20241113	200500	9618585	4950	4950	4950	4950	0
40	20241113	200400	9618585	4950	4950	4950	4950	0
41	20241113	200300	9618585	4950	4950	4950	4950	0
42	20241113	200200	9618585	4950	4950	4950	4950	0
43	20241113	200100	9618585	4950	4950	4950	4950	0
44	20241113	200000	9618585	4950	4950	4950	4950	0
45	20241113	195900	9618585	4950	4950	4950	4950	0
46	20241113	195800	9618585	4950	4950	4950	4950	0
47	20241113	195700	9618585	4950	4950	4950	4950	0
48	20241113	195600	9618585	4950	4950	4950	4950	0
49	20241113	195500	9618585	4950	4950	4950	4950	0
50	20241113	195400	9618585	4950	4950	4950	4950	0
51	20241113	195300	9618585	4950	4950	4950	4950	0
52	20241113	195200	9618585	4950	4950	4950	4950	0
53	20241113	195100	9618585	4950	4950	4950	4950	0
54	20241113	195000	9618585	4950	4950	4950	4950	0
55	20241113	194900	9618585	4950	4950	4950	4950	0
56	20241113	194800	9618585	4950	4950	4950	4950	0
57	20241113	194700	9618585	4950	4950	4950	4950	0
58	20241113	194600	9618585	4950	4950	4950	4950	0
59	20241113	194500	9618585	4950	4950	4950	4950	0
60	20241113	194400	9618585	4950	4950	4950	4950	0
61	20241113	194300	9618585	4950	4950	4950	4950	0
62	20241113	194200	9618585	4950	4950	4950	4950	10
63	20241113	194100	9618585	4950	4950	4950	4950	0
64	20241113	194000	9618585	4950	4950	4950	4950	0
65	20241113	193900	9618585	4950	4950	4950	4950	0
66	20241113	193800	9618585	4950	4950	4950	4950	0
67	20241113	193700	9618585	4950	4950	4950	4950	0
68	20241113	193600	9618585	4950	4950	4950	4950	0
69	20241113	193500	9618585	4950	4950	4950	4950	0
70	20241113	193400	9618585	4950	4950	4950	4950	0
71	20241113	193300	9618585	4950	4950	4950	4950	0
72	20241113	193200	9618585	4950	4950	4950	4950	0
73	20241113	193100	9618585	4950	4950	4950	4950	0
74	20241113	193000	9618585	4950	4950	4950	4950	0
75	20241113	192900	9618585	4950	4950	4950	4950	0
76	20241113	192800	9618585	4950	4950	4950	4950	0
77	20241113	192700	9618585	4950	4950	4950	4950	0
78	20241113	192600	9618585	4950	4950	4950	4950	0
79	20241113	192500	9618585	4950	4950	4950	4950	0
80	20241113	192400	9618585	4950	4950	4950	4950	0
81	20241113	192300	9618585	4950	4950	4950	4950	0
82	20241113	192200	9618585	4950	4950	4950	4950	0
83	20241113	192100	9618585	4950	4950	4950	4950	0
84	20241113	192000	9618585	4950	4950	4950	4950	0
85	20241113	191900	9618585	4950	4950	4950	4950	0
86	20241113	191800	9618585	4950	4950	4950	4950	0
87	20241113	191700	9618585	4950	4950	4950	4950	0
88	20241113	191600	9618585	4950	4950	4950	4950	0
89	20241113	191500	9618585	4950	4950	4950	4950	0
90	20241113	191400	9618585	4950	4950	4950	4950	0
91	20241113	191300	9618585	4950	4950	4950	4950	0
92	20241113	191200	9618585	4950	4950	4950	4950	10
93	20241113	191100	9618585	4950	4950	4950	4950	0
94	20241113	191000	9618585	4950	4950	4950	4950	0
95	20241113	190900	9618585	4950	4950	4950	4950	0
96	20241113	190800	9618585	4950	4950	4950	4950	0
97	20241113	190700	9618585	4950	4950	4950	4950	0
98	20241113	190600	9618585	4950	4950	4950	4950	0
99	20241113	190500	9618585	4950	4950	4950	4950	0
100	20241113	190400	9618585	4950	4950	4950	4950	0
101	20241113	190300	9618585	4950	4950	4950	4950	0
102	20241113	190200	9618585	4950	4950	4950	4950	0
103	20241113	190100	9618585	4950	4950	4950	4950	0
104	20241113	190000	9618585	4950	4950	4950	4950	0
105	20241113	185900	9618585	4950	4950	4950	4950	0
106	20241113	185800	9618585	4950	4950	4950	4950	0
107	20241113	185700	9618585	4950	4950	4950	4950	0
108	20241113	185600	9618585	4950	4950	4950	4950	0
109	20241113	185500	9618585	4950	4950	4950	4950	0
110	20241113	185400	9618585	4950	4950	4950	4950	0
111	20241113	185300	9618585	4950	4950	4950	4950	0
112	20241113	185200	9618585	4950	4950	4950	4950	0
113	20241113	185100	9618585	4950	4950	4950	4950	0
114	20241113	185000	9618585	4950	4950	4950	4950	0
115	20241113	184900	9618585	4950	4950	4950	4950	0
116	20241113	184800	9618585	4950	4950	4950	4950	0
117	20241113	184700	9618585	4950	4950	4950	4950	0
118	20241113	184600	9618585	4950	4950	4950	4950	0
119	20241113	184500	9618585	4950	4950	4950	4950	0
120	20241113	184400	9618585	4950	4950	4950	4950	0
121	20241113	184300	9618585	4950	4950	4950	4950	0
122	20241113	184200	9618585	4950	4950	4950	4950	10
123	20241113	184100	9618585	4950	4950	4950	4950	0
124	20241113	184000	9618585	4950	4950	4950	4950	0
125	20241113	183900	9618585	4950	4950	4950	4950	0
126	20241113	183800	9618585	4950	4950	4950	4950	0
127	20241113	183700	9618585	4950	4950	4950	4950	0
128	20241113	183600	9618585	4950	4950	4950	4950	0
129	20241113	183500	9618585	4950	4950	4950	4950	0
130	20241113	183400	9618585	4950	4950	4950	4950	0
131	20241113	183300	9618585	4950	4950	4950	4950	0
132	20241113	183200	9618585	4950	4950	4950	4950	0
133	20241113	183100	9618585	4950	4950	4950	4950	0
134	20241113	183000	9618585	4950	4950	4950	4950	0
135	20241113	182900	9618585	4950	4950	4950	4950	0
136	20241113	182800	9618585	4950	4950	4950	4950	0
137	20241113	182700	9618585	4950	4950	4950	4950	0
138	20241113	182600	9618585	4950	4950	4950	4950	0
139	20241113	182500	9618585	4950	4950	4950	4950	0
140	20241113	182400	9618585	4950	4950	4950	4950	0
141	20241113	182300	9618585	4950	4950	4950	4950	0
142	20241113	182200	9618585	4950	4950	4950	4950	0
143	20241113	182100	9618585	4950	4950	4950	4950	0
144	20241113	182000	9618585	4950	4950	4950	4950	0
145	20241113	181900	9618585	4950	4950	4950	4950	0
146	20241113	181800	9618585	4950	4950	4950	4950	0
147	20241113	181700	9618585	4950	4950	4950	4950	0
148	20241113	181600	9618585	4950	4950	4950	4950	0
149	20241113	181500	9618585	4950	4950	4950	4950	0
150	20241113	181400	9618585	4950	4950	4950	4950	0
151	20241113	181300	9618585	4950	4950	4950	4950	0
152	20241113	181200	9618585	4950	4950	4950	4950	10
153	20241113	181100	9618585	4950	4950	4950	4950	0
154	20241113	181000	9618585	4950	4950	4950	4950	0
155	20241113	180900	9618585	4950	4950	4950	4950	0
156	20241113	180800	9618585	4950	4950	4950	4950	0
157	20241113	180700	9618585	4950	4950	4950	4950	0
158	20241113	180600	9618585	4950	4950	4950	4950	0
159	20241113	180500	9618585	4950	4950	4950	4950	0
160	20241113	180400	9618585	4950	4950	4950	4950	0
161	20241113	180300	9618585	4950	4950	4950	4950	0
162	20241113	180200	9618585	4950	4950	4950	4950	0
163	20241113	180100	9618585	4950	4950	4950	4950	0
164	20241113	180000	9618585	4950	4950	4950	4950	0
165	20241113	175900	9618585	4950	4950	4950	4950	0
166	20241113	175800	9618585	4950	4950	4950	4950	0
167	20241113	175700	9618585	4950	4950	4950	4950	0
168	20241113	175600	9618585	4950	4950	4950	4950	0
169	20241113	175500	9618585	4950	4950	4950	4950	0
170	20241113	175400	9618585	4950	4950	4950	4950	0
171	20241113	175300	9618585	4950	4950	4950	4950	0
172	20241113	175200	9618585	4950	4950	4950	4950	0
173	20241113	175100	9618585	4950	4950	4950	4950	0
174	20241113	175000	9618585	4950	4950	4950	4950	0
175	20241113	174900	9618585	4950	4950	4950	4950	0
176	20241113	174800	9618585	4950	4950	4950	4950	0
177	20241113	174700	9618585	4950	4950	4950	4950	0
178	20241113	174600	9618585	4950	4950	4950	4950	0
179	20241113	174500	9618585	4950	4950	4950	4950	0
180	20241113	174400	9618585	4950	4950	4950	4950	0
181	20241113	174300	9618585	4950	4950	4950	4950	0
182	20241113	174200	9618585	4950	4950	4950	4950	10
183	20241113	174100	9618585	4950	4950	4950	4950	0
184	20241113	174000	9618585	4950	4950	4950	4950	0
185	20241113	173900	9618585	4950	4950	4950	4950	0
186	20241113	173800	9618585	4950	4950	4950	4950	0
187	20241113	173700	9618585	4950	4950	4950	4950	0
188	20241113	173600	9618585	4950	4950	4950	4950	0
189	20241113	173500	9618585	4950	4950	4950	4950	0
190	20241113	173400	9618585	4950	4950	4950	4950	0
191	20241113	173300	9618585	4950	4950	4950	4950	0
192	20241113	173200	9618585	4950	4950	4950	4950	0
193	20241113	173100	9618585	4950	4950	4950	4950	0
194	20241113	173000	9618585	4950	4950	4950	4950	0
195	20241113	172900	9618585	4950	4950	4950	4950	0
196	20241113	172800	9618585	4950	4950	4950	4950	0
197	20241113	172700	9618585	4950	4950	4950	4950	0
198	20241113	172600	9618585	4950	4950	4950	4950	0
199	20241113	172500	9618585	4950	4950	4950	4950	0
200	20241113	172400	9618585	4950	4950	4950	4950	0
201	20241113	172300	9618585	4950	4950	4950	4950	0
202	20241113	172200	9618585	4950	4950	4950	4950	0
203	20241113	172100	9618585	4950	4950	4950	4950	0
204	20241113	172000	9618585	4950	4950	4950	4950	0
205	20241113	171900	9618585	4950	4950	4950	4950	0
206	20241113	171800	9618585	4950	4950	4950	4950	0
207	20241113	171700	9618585	4950	4950	4950	4950	0
208	20241113	171600	9618585	4950	4950	4950	4950	0
209	20241113	171500	9618585	4950	4950	4950	4950	0
210	20241113	171400	9618585	4950	4950	4950	4950	0
211	20241113	171300	9618585	4950	4950	4950	4950	0
212	20241113	171200	9618585	4950	4950	4950	4950	10
213	20241113	171100	9618585	4950	4950	4950	4950	0
214	20241113	171000	9618585	4950	4950	4950	4950	0
215	20241113	170900	9618585	4950	4950	4950	4950	0
216	20241113	170800	9618585	4950	4950	4950	4950	0
217	20241113	170700	9618585	4950	4950	4950	4950	0
218	20241113	170600	9618585	4950	4950	4950	4950	0
219	20241113	170500	9618585	4950	4950	4950	4950	0
220	20241113	170400	9618585	4950	4950	4950	4950	0
221	20241113	170300	9618585	4950	4950	4950	4950	0
222	20241113	170200	9618585	4950	4950	4950	4950	0
223	20241113	170100	9618585	4950	4950	4950	4950	0
224	20241113	170000	9618585	4950	4950	4950	4950	0
225	20241113	165900	9618585	4950	4950	4950	4950	0
226	20241113	165800	9618585	4950	4950	4950	4950	0
227	20241113	165700	9618585	4950	4950	4950	4950	0
228	20241113	165600	9618585	4950	4950	4950	4950	0
229	20241113	165500	9618585	4950	4950	4950	4950	0
230	20241113	165400	9618585	4950	4950	4950	4950	0
231	20241113	165300	9618585	4950	4950	4950	4950	0
232	20241113	165200	9618585	4950	4950	4950	4950	0
233	20241113	165100	9618585	4950	4950	4950	4950	0
234	20241113	165000	9618585	4950	4950	4950	4950	0
235	20241113	164900	9618585	4950	4950	4950	4950	0
236	20241113	164800	9618585	4950	4950	4950	4950	0
237	20241113	164700	9618585	4950	4950	4950	4950	0
238	20241113	164600	9618585	4950	4950	4950	4950	0
239	20241113	164500	9618585	4950	4950	4950	4950	0
240	20241113	164400	9618585	4950	4950	4950	4950	0
241	20241113	164300	9618585	4950	4950	4950	4950	0
242	20241113	164200	9618585	4950	4950	4950	4950	10
243	20241113	164100	9618585	4950	4950	4950	4950	0
244	20241113	164000	9618585	4950	4950	4950	4950	0
245	20241113	163900	9618585	4950	4950	4950	4950	0
246	20241113	163800	9618585	4950	4950	4950	4950	0
247	20241113	163700	9618585	4950	4950	4950	4950	0
248	20241113	163600	9618585	4950	4950	4950	4950	0
249	20241113	163500	9618585	4950	4950	4950	4950	0
250	20241113	163400	9618585	4950	4950	4950	4950	0
251	20241113	163300	9618585	4950	4950	4950	4950	0
252	20241113	163200	9618585	4950	4950	4950	4950	0
253	20241113	163100	9618585	4950	4950	4950	4950	0
254	20241113	163000	9618585	4950	4950	4950	4950	0
255	20241113	162900	9618585	4950	4950	4950	4950	0
256	20241113	162800	9618585	4950	4950	4950	4950	0
257	20241113	162700	9618585	4950	4950	4950	4950	0
258	20241113	162600	9618585	4950	4950	4950	4950	0
259	20241113	162500	9618585	4950	4950	4950	4950	0
260	20241113	162400	9618585	4950	4950	4950	4950	0
261	20241113	162300	9618585	4950	4950	4950	4950	0
262	20241113	162200	9618585	4950	4950	4950	4950	0
263	20241113	162100	9618585	4950	4950	4950	4950	0
264	20241113	162000	9618585	4950	4950	4950	4950	0
265	20241113	161900	9618585	4950	4950	4950	4950	0
266	20241113	161800	9618585	4950	4950	4950	4950	0
267	20241113	161700	9618585	4950	4950	4950	4950	0
268	20241113	161600	9618585	4950	4950	4950	4950	0
269	20241113	161500	9618585	4950	4950	4950	4950	0
270	20241113	161400	9618585	4950	4950	4950	4950	0
271	20241113	161300	9618585	4950	4950	4950	4950	0
272	20241113	161200	9618585	4950	4950	4950	4950	10
273	20241113	161100	9618585	4950	4950	4950	4950	0
274	20241113	161000	9618585	4950	4950	4950	4950	0
275	20241113	160900	9618585	4950	4950	4950	4950	0
276	20241113	160800	9618585	4950	4950	4950	4950	0
277	20241113	160700	9618585	4950	4950	4950	4950	0
278	20241113	160600	9618585	4950	4950	4950	4950	0
279	20241113	160500	9618585	4950	4950	4950	4950	0
280	20241113	160400	9618585	4950	4950	4950	4950	0
281	20241113	160300	9618585	4950	4950	4950	4950	0
282	20241113	160200	9618585	4950	4950	4950	4950	0
283	20241113	160100	9618585	4950	4950	4950	4950	0
284	20241113	160000	9618585	4950	4950	4950	4950	0
285	20241113	155900	9618585	4950	4950	4950	4950	0
286	20241113	155800	9618585	4950	4950	4950	4950	0
287	20241113	155700	9618585	4950	4950	4950	4950	0
288	20241113	155600	9618585	4950	4950	4950	4950	0
289	20241113	155500	9618585	4950	4950	4950	4950	0
290	20241113	155400	9618585	4950	4950	4950	4950	0
291	20241113	155300	9618585	4950	4950	4950	4950	0
292	20241113	155200	9618585	4950	4950	4950	4950	0
293	20241113	155100	9618585	4950	4950	4950	4950	0
294	20241113	155000	9618585	4950	4950	4950	4950	0
295	20241113	154900	9618585	4950	4950	4950	4950	0
296	20241113	154800	9618585	4950	4950	4950	4950	0
297	20241113	154700	9618585	4950	4950	4950	4950	0
298	20241113	154600	9618585	4950	4950	4950	4950	0
299	20241113	154500	9618585	4950	4950	4950	4950	0
300	20241113	154400	9618585	4950	4950	4950	4950	0
301	20241113	154300	9618585	4950	4950	4950	4950	0
302	20241113	154200	9618585	4950	4950	4950	4950	10
303	20241113	154100	9618585	4950	4950	4950	4950	0
304	20241113	154000	9618585	4950	4950	4950	4950	0
305	20241113	153900	9618585	4950	4950	4950	4950	0
306	20241113	153800	9618585	4950	4950	4950	4950	0
307	20241113	153700	9618585	4950	4950	4950	4950	0
308	20241113	153600	9618585	4950	4950	4950	4950	0
309	20241113	153500	9618585	4950	4950	4950	4950	0
310	20241113	153400	9618585	4950	4950	4950	4950	0
311	20241113	153300	9618585	4950	4950	4950	4950	0
312	20241113	153200	9618585	4950	4950	4950	4950	0
313	20241113	153100	9618585	4950	4950	4950	4950	0
314	20241113	153000	9618585	4950	4950	4950	4950	0
315	20241113	152900	9618585	4950	4950	4950	4950	0
316	20241113	152800	9618585	4950	4950	4950	4950	0
317	20241113	152700	9618585	4950	4950	4950	4950	0
318	20241113	152600	9618585	4950	4950	4950	4950	0
319	20241113	152500	9618585	4950	4950	4950	4950	0
320	20241113	152400	9618585	4950	4950	4950	4950	0
321	20241113	152300	9618585	4950	4950	4950	4950	0
322	20241113	152200	9618585	4950	4950	4950	4950	0
323	20241113	152100	9618585	4950	4950	4950	4950	0
324	20241113	152000	9618585	4950	4950	4950	4950	0
325	20241113	151900	9618585	4950	4950	4950	4950	0
326	20241113	151800	9618585	4950	4950	4950	4950	0
327	20241113	151700	9618585	4950	4950	4950	4950	0
328	20241113	151600	9618585	4950	4950	4950	4950	0
329	20241113	151500	9618585	4950	4950	4950	4950	0
330	20241113	151400	9618585	4950	4950	4950	4950	0
331	20241113	151300	9618585	4950	4950	4950	4950	0
332	20241113	151200	9618585	4950	4950	4950	4950	0
333	20241113	151100	9618585	4950	4950	4950	4950	0
334	20241113	151000	9618585	4950	4950	4950	4950	0
335	20241113	150900	9618585	4950	4950	4950	4950	0
336	20241113	150800	9618585	4950	4950	4950	4950	0
337	20241113	150700	9618585	4950	4950	4950	4950	0
338	20241113	150600	9618585	4950	4950	4950	4950	0
339	20241113	150500	9618585	4950	4950	4950	4950	0
340	20241113	150400	9618585	4950	4950	4950	4950	0
341	20241113	150300	9618585	4950	4950	4950	4950	0
342	20241113	150200	9618585	4950	4950	4950	4950	0
343	20241113	150100	9618585	4950	4950	4950	4950	0
344	20241113	150000	9618585	4950	4950	4950	4950	0
345	20241113	145900	9618585	4950	4950	4950	4950	0
346	20241113	145800	9618585	4950	4950	4950	4950	0
347	20241113	145700	9618585	4950	4950	4950	4950	0
348	20241113	145600	9618585	4950	4950	4950	4950	0
349	20241113	145500	9618585	4950	4950	4950	4950	0
350	20241113	145400	9618585	4950	4950	4950	4950	0
351	20241113	145300	9618585	4950	4950	4950	4950	0
352	20241113	145200	9618585	4950	4950	4950	4950	0
353	20241113	145100	9618585	4950	4950	4950	4950	0
354	20241113	145000	9618585	4950	4950	4950	4950	0
355	20241113	144900	9618585	4950	4950	4950	4950	0
356	20241113	144800	9618585	4950	4950	4950	4950	0
357	20241113	144700	9618585	4950	4950	4950	4950	0
358	20241113	144600	9618585	4950	4950	4950	4950	0
359	20241113	144500	9618585	4950	4950	4950	4950	0
360	20241113	144400	9618585	4950	4950	4950	4950	0
361	20241113	144300	9618585	4950	4950	4950	4950	0
362	20241113	144200	9618585	4950	4950	4950	4950	0
363	20241113	144100	9618585	4950	4950	4950	4950	0
364	20241113	144000	9618585	4950	4950	4950	4950	0
365	20241113	143900	9618585	4950	4950	4950	4950	0
366	20241113	143800	9618585	4950	4950	4950	4950	0
367	20241113	143700	9618585	4950	4950	4950	4950	0
368	20241113	143600	9618585	4950	4950	4950	4950	0
369	20241113	143500	9618585	4950	4950	4950	4950	0
370	20241113	143400	9618585	4950	4950	4950	4950	0
371	20241113	143300	9618585	4950	4950	4950	4950	0
372	20241113	143200	9618585	4950	4950	4950	4950	0
373	20241113	143100	9618585	4950	4950	4950	4950	0
374	20241113	143000	9618585	4950	4950	4950	4950	0
375	20241113	142900	9618585	4950	4950	4950	4950	0
376	20241113	142800	9618585	4950	4950	4950	4950	0
377	20241113	142700	9618585	4950	4950	4950	4950	0
378	20241113	142600	9618585	4950	4950	4950	4950	0
379	20241113	142500	9618585	4950	4950	4950	4950	0
380	20241113	142400	9618585	4950	4950	4950	4950	0
381	20241113	142300	9618585	4950	4950	4950	4950	10
382	20241113	142200	9569085	4830	4830	4830	4830	100
383	20241113	142100	9086085	4980	4980	4980	4980	0
384	20241113	142000	9086085	4980	4980	4980	4980	0
385	20241113	141900	9086085	4980	4980	4980	4980	0
386	20241113	141800	9086085	4980	4980	4980	4980	0
387	20241113	141700	9086085	4980	4980	4980	4980	0
388	20241113	141600	9086085	4980	4980	4980	4980	0
389	20241113	141500	9086085	4980	4980	4980	4980	0
390	20241113	141400	9086085	4980	4980	4980	4980	0
391	20241113	141300	9086085	4980	4980	4980	4980	0
392	20241113	141200	9086085	4980	4980	4980	4980	0
393	20241113	141100	9086085	4980	4980	4980	4980	0
394	20241113	141000	9086085	4980	4980	4980	4980	0
395	20241113	140900	9086085	4980	4980	4980	4980	0
396	20241113	140800	9086085	4980	4980	4980	4980	0
397	20241113	140700	9086085	4980	4980	4980	4980	0
398	20241113	140600	9086085	4980	4980	4980	4980	0
399	20241113	140500	9086085	4980	4980	4980	4980	0
400	20241113	140400	9086085	4980	4980	4980	4980	0
401	20241113	140300	9086085	4980	4980	4980	4980	0
402	20241113	140200	9086085	4980	4980	4980	4980	0
403	20241113	140100	9086085	4980	4980	4980	4980	0
404	20241113	140000	9086085	4980	4980	4980	4980	0
405	20241113	135900	9086085	4980	4980	4980	4980	0
406	20241113	135800	9086085	4980	4980	4980	4980	0
407	20241113	135700	9086085	4980	4980	4980	4980	0
408	20241113	135600	9086085	4980	4980	4980	4980	0
409	20241113	135500	9086085	4980	4980	4980	4980	0
410	20241113	135400	9086085	4980	4980	4980	4980	0
411	20241113	135300	9086085	4980	4980	4980	4980	0
412	20241113	135200	9086085	4980	4980	4980	4980	0
413	20241113	135100	9086085	4980	4980	4980	4980	0
414	20241113	135000	9086085	4980	4980	4980	4980	0
415	20241113	134900	9086085	4980	4980	4980	4980	0
416	20241113	134800	9086085	4980	4980	4980	4980	0
417	20241113	134700	9086085	4980	4980	4980	4980	0
418	20241113	134600	9086085	4980	4980	4980	4980	0
419	20241113	134500	9086085	4980	4980	4980	4980	0
420	20241113	134400	9086085	4980	4980	4980	4980	0
421	20241113	134300	9086085	4980	4980	4980	4980	0
422	20241113	134200	9086085	4980	4980	4980	4980	0
423	20241113	134100	9086085	4980	4980	4980	4980	0
424	20241113	134000	9086085	4980	4980	4980	4980	0
425	20241113	133900	9086085	4980	4980	4980	4980	0
426	20241113	133800	9086085	4980	4980	4980	4980	0
427	20241113	133700	9086085	4980	4980	4980	4980	0
428	20241113	133600	9086085	4980	4980	4980	4980	0
429	20241113	133500	9086085	4980	4980	4980	4980	0
430	20241113	133400	9086085	4980	4980	4980	4980	0
431	20241113	133300	9086085	4980	4980	4980	4980	0
432	20241113	133200	9086085	4980	4980	4980	4980	0
433	20241113	133100	9086085	4980	4980	4980	4980	0
434	20241113	133000	9086085	4980	4980	4980	4980	0
435	20241113	132900	9086085	4980	4980	4980	4980	0
436	20241113	132800	9086085	4980	4980	4980	4980	0
437	20241113	132700	9086085	4980	4980	4980	4980	0
438	20241113	132600	9086085	4980	4980	4980	4980	0
439	20241113	132500	9086085	4980	4980	4980	4980	0
440	20241113	132400	9086085	4980	4980	4980	4980	0
441	20241113	132300	9086085	4980	4980	4980	4980	0
442	20241113	132200	9086085	4980	4980	4980	4980	0
443	20241113	132100	9086085	4980	4980	4980	4980	0
444	20241113	132000	9086085	4980	4980	4980	4980	0
445	20241113	131900	9086085	4980	4980	4980	4980	0
446	20241113	131800	9086085	4980	4980	4980	4980	0
447	20241113	131700	9086085	4980	4980	4980	4980	0
448	20241113	131600	9086085	4980	4980	4980	4980	0
449	20241113	131500	9086085	4980	4980	4980	4980	0
450	20241113	131400	9086085	4980	4980	4980	4980	0
451	20241113	131300	9086085	4980	4980	4980	4980	0
452	20241113	131200	9086085	4980	4980	4980	4980	0
453	20241113	131100	9086085	4980	4980	4980	4980	0
454	20241113	131000	9086085	4980	4980	4980	4980	0
455	20241113	130900	9086085	4980	4980	4980	4980	0
456	20241113	130800	9086085	4980	4980	4980	4980	0
457	20241113	130700	9086085	4980	4980	4980	4980	0
458	20241113	130600	9086085	4980	4980	4980	4980	0
459	20241113	130500	9086085	4980	4980	4980	4980	0
460	20241113	130400	9086085	4980	4980	4980	4980	2
461	20241113	130300	9076125	4850	4850	4850	4850	3
462	20241113	130200	9061575	4820	4820	4820	4820	0
463	20241113	130100	9061575	4820	4820	4820	4820	0
464	20241113	130000	9061575	4820	4825	4825	4820	150
465	20241113	125900	8338075	4850	4885	4885	4850	247
466	20241113	125800	7138270	4950	4950	4950	4950	0
467	20241113	125700	7138270	4950	4950	4950	4950	0
468	20241113	125600	7138270	4950	4950	4950	4950	0
469	20241113	125500	7138270	4950	4950	4950	4950	0
470	20241113	125400	7138270	4950	4950	4950	4950	0
471	20241113	125300	7138270	4950	4950	4950	4950	0
472	20241113	125200	7138270	4950	4950	4950	4950	0
473	20241113	125100	7138270	4950	4950	4950	4950	0
474	20241113	125000	7138270	4950	4950	4950	4950	0
475	20241113	124900	7138270	4950	4950	4950	4950	0
476	20241113	124800	7138270	4950	4950	4950	4950	0
477	20241113	124700	7138270	4950	4950	4950	4950	0
478	20241113	124600	7138270	4950	4950	4950	4950	0
479	20241113	124500	7138270	4950	4950	4950	4950	0
480	20241113	124400	7138270	4950	4950	4950	4950	0
481	20241113	124300	7138270	4950	4950	4950	4950	0
482	20241113	124200	7138270	4950	4950	4950	4950	0
483	20241113	124100	7138270	4950	4950	4950	4950	0
484	20241113	124000	7138270	4950	4950	4950	4950	0
485	20241113	123900	7138270	4950	4950	4950	4950	0
486	20241113	123800	7138270	4950	4950	4950	4950	0
487	20241113	123700	7138270	4950	4950	4950	4950	0
488	20241113	123600	7138270	4950	4950	4950	4950	0
489	20241113	123500	7138270	4950	4950	4950	4950	0
490	20241113	123400	7138270	4950	4950	4950	4950	0
491	20241113	123300	7138270	4950	4950	4950	4950	0
492	20241113	123200	7138270	4950	4950	4950	4950	0
493	20241113	123100	7138270	4950	4950	4950	4950	200
494	20241113	123000	6148270	4990	4990	4990	4990	0
495	20241113	122900	6148270	4990	4990	4990	4990	0
496	20241113	122800	6148270	4990	4990	4990	4990	0
497	20241113	122700	6148270	4990	4990	4990	4990	0
498	20241113	122600	6148270	4990	4990	4990	4990	0
499	20241113	122500	6148270	4990	4990	4990	4990	0
500	20241113	122400	6148270	4990	4990	4990	4990	0
501	20241113	122300	6148270	4990	4990	4990	4990	0
502	20241113	122200	6148270	4990	4990	4990	4990	0
503	20241113	122100	6148270	4990	4990	4990	4990	0
504	20241113	122000	6148270	4990	4990	4990	4990	0
505	20241113	121900	6148270	4990	4990	4990	4990	0
506	20241113	121800	6148270	4990	4990	4990	4990	0
507	20241113	121700	6148270	4990	4990	4990	4990	0
508	20241113	121600	6148270	4990	4990	4990	4990	0
509	20241113	121500	6148270	4990	4990	4990	4990	0
510	20241113	121400	6148270	4990	4990	4990	4990	0
511	20241113	121300	6148270	4990	4990	4990	4990	0
512	20241113	121200	6148270	4990	4990	4990	4990	0
513	20241113	121100	6148270	4990	4990	4990	4990	0
514	20241113	121000	6148270	4990	4990	4990	4990	0
515	20241113	120900	6148270	4990	4990	4990	4990	0
516	20241113	120800	6148270	4990	4990	4990	4990	0
517	20241113	120700	6148270	4990	4990	4990	4990	0
518	20241113	120600	6148270	4990	4990	4990	4990	0
519	20241113	120500	6148270	4990	4990	4990	4990	0
520	20241113	120400	6148270	4990	4990	4990	4990	0
521	20241113	120300	6148270	4990	4990	4990	4990	0
522	20241113	120200	6148270	4990	4990	4990	4990	0
523	20241113	120100	6148270	4990	4990	4990	4990	0
524	20241113	120000	6148270	4990	4990	4990	4990	0
525	20241113	115900	6148270	4990	4990	4990	4990	0
526	20241113	115800	6148270	4990	4990	4990	4990	0
527	20241113	115700	6148270	4990	4990	4990	4990	0
528	20241113	115600	6148270	4990	4990	4990	4990	0
529	20241113	115500	6148270	4990	4990	4990	4990	0
530	20241113	115400	6148270	4990	4990	4990	4990	0
531	20241113	115300	6148270	4990	4990	4990	4990	0
532	20241113	115200	6148270	4990	4990	4990	4990	0
533	20241113	115100	6148270	4990	4990	4990	4990	0
534	20241113	115000	6148270	4990	4990	4990	4990	0
535	20241113	114900	6148270	4990	4990	4990	4990	0
536	20241113	114800	6148270	4990	4990	4990	4990	0
537	20241113	114700	6148270	4990	4990	4990	4990	0
538	20241113	114600	6148270	4990	4990	4990	4990	0
539	20241113	114500	6148270	4990	4990	4990	4990	0
540	20241113	114400	6148270	4990	4990	4990	4990	0
541	20241113	114300	6148270	4990	4990	4990	4990	0
542	20241113	114200	6148270	4990	4990	4990	4990	0
543	20241113	114100	6148270	4990	4990	4990	4990	0
544	20241113	114000	6148270	4990	4990	4990	4990	0
545	20241113	113900	6148270	4990	4990	4990	4990	0
546	20241113	113800	6148270	4990	4990	4990	4990	0
547	20241113	113700	6148270	4990	4990	4990	4990	0
548	20241113	113600	6148270	4990	4990	4990	4990	0
549	20241113	113500	6148270	4990	4990	4990	4990	0
550	20241113	113400	6148270	4990	4990	4990	4990	0
551	20241113	113300	6148270	4990	4990	4990	4990	0
552	20241113	113200	6148270	4990	4990	4990	4990	0
553	20241113	113100	6148270	4990	4990	4990	4990	0
554	20241113	113000	6148270	4990	4990	4990	4990	0
555	20241113	112900	6148270	4990	4990	4990	4990	0
556	20241113	112800	6148270	4990	4990	4990	4990	0
557	20241113	112700	6148270	4990	4990	4990	4990	0
558	20241113	112600	6148270	4990	4990	4990	4990	0
559	20241113	112500	6148270	4990	4990	4990	4990	0
560	20241113	112400	6148270	4990	4990	4990	4990	0
561	20241113	112300	6148270	4990	4990	4990	4990	0
562	20241113	112200	6148270	4990	4990	4990	4990	0
563	20241113	112100	6148270	4990	4990	4990	4990	0
564	20241113	112000	6148270	4990	4990	4990	4990	0
565	20241113	111900	6148270	4990	4990	4990	4990	0
566	20241113	111800	6148270	4990	4990	4990	4990	0
567	20241113	111700	6148270	4990	4990	4990	4990	0
568	20241113	111600	6148270	4990	4990	4990	4990	0
569	20241113	111500	6148270	4990	4990	4990	4990	0
570	20241113	111400	6148270	4990	4990	4990	4990	0
571	20241113	111300	6148270	4990	4990	4990	4990	0
572	20241113	111200	6148270	4990	4990	4990	4990	0
573	20241113	111100	6148270	4990	4990	4990	4990	0
574	20241113	111000	6148270	4990	4990	4990	4990	0
575	20241113	110900	6148270	4990	4990	4990	4990	0
576	20241113	110800	6148270	4990	4990	4990	4990	0
577	20241113	110700	6148270	4990	4990	4990	4990	0
578	20241113	110600	6148270	4990	4990	4990	4990	0
579	20241113	110500	6148270	4990	4990	4990	4990	0
580	20241113	110400	6148270	4990	4990	4990	4990	0
581	20241113	110300	6148270	4990	4990	4990	4990	0
582	20241113	110200	6148270	4990	4990	4990	4990	0
583	20241113	110100	6148270	4990	4990	4990	4990	0
584	20241113	110000	6148270	4990	4990	4990	4990	0
585	20241113	105900	6148270	4990	4990	4990	4990	0
586	20241113	105800	6148270	4990	4990	4990	4990	0
587	20241113	105700	6148270	4990	4990	4990	4990	0
588	20241113	105600	6148270	4990	4990	4990	4990	0
589	20241113	105500	6148270	4990	4990	4990	4990	0
590	20241113	105400	6148270	4990	4990	4990	4990	0
591	20241113	105300	6148270	4990	4990	4990	4990	0
592	20241113	105200	6148270	4990	4990	4990	4990	0
593	20241113	105100	6148270	4990	4990	4990	4990	0
594	20241113	105000	6148270	4990	4990	4990	4990	0
595	20241113	104900	6148270	4990	4990	4990	4990	0
596	20241113	104800	6148270	4990	4990	4990	4990	0
597	20241113	104700	6148270	4990	4990	4990	4990	0
598	20241113	104600	6148270	4990	4990	4990	4990	0
599	20241113	104500	6148270	4990	4990	4990	4990	0
600	20241113	104400	6148270	4990	4990	4990	4990	0
601	20241113	104300	6148270	4990	4990	4990	4990	0
602	20241113	104200	6148270	4990	4990	4990	4990	0
603	20241113	104100	6148270	4990	4990	4990	4990	0
604	20241113	104000	6148270	4990	4990	4990	4990	0
605	20241113	103900	6148270	4990	4990	4990	4990	0
606	20241113	103800	6148270	4990	4990	4990	4990	0
607	20241113	103700	6148270	4990	4990	4990	4990	0
608	20241113	103600	6148270	4990	4990	4990	4990	0
609	20241113	103500	6148270	4990	4990	4990	4990	0
610	20241113	103400	6148270	4990	4990	4990	4990	0
611	20241113	103300	6148270	4990	4990	4990	4990	0
612	20241113	103200	6148270	4990	4990	4990	4990	0
613	20241113	103100	6148270	4990	4990	4990	4990	0
614	20241113	103000	6148270	4990	4990	4990	4990	0
615	20241113	102900	6148270	4990	4990	4990	4990	0
616	20241113	102800	6148270	4990	4990	4990	4990	0
617	20241113	102700	6148270	4990	4990	4990	4990	0
618	20241113	102600	6148270	4990	4990	4990	4990	0
619	20241113	102500	6148270	4990	4990	4990	4990	0
620	20241113	102400	6148270	4990	4990	4990	4990	0
621	20241113	102300	6148270	4990	4990	4990	4990	0
622	20241113	102200	6148270	4990	4990	4990	4990	0
623	20241113	102100	6148270	4990	4985	4990	4985	700
624	20241113	102000	2656170	4995	4995	4995	4995	0
625	20241113	101900	2656170	4995	4995	4995	4995	0
626	20241113	101800	2656170	4995	4995	4995	4995	0
627	20241113	101700	2656170	4995	4995	4995	4995	0
628	20241113	101600	2656170	4995	4995	4995	4995	0
629	20241113	101500	2656170	4995	4995	4995	4995	0
630	20241113	101400	2656170	4995	4995	4995	4995	0
631	20241113	101300	2656170	4995	4995	4995	4995	0
632	20241113	101200	2656170	4995	4995	4995	4995	0
633	20241113	101100	2656170	4995	4995	4995	4995	0
634	20241113	101000	2656170	4995	4995	4995	4995	0
635	20241113	100900	2656170	4995	4995	4995	4995	0
636	20241113	100800	2656170	4995	4995	4995	4995	0
637	20241113	100700	2656170	4995	4995	4995	4995	0
638	20241113	100600	2656170	4995	4995	4995	4995	0
639	20241113	100500	2656170	4995	4995	4995	4995	0
640	20241113	100400	2656170	4995	4995	4995	4995	0
641	20241113	100300	2656170	4995	4995	4995	4995	0
642	20241113	100200	2656170	4995	4995	4995	4995	0
643	20241113	100100	2656170	4995	4995	4995	4995	0
644	20241113	100000	2656170	4995	4995	4995	4995	0
645	20241113	095900	2656170	4995	4995	4995	4995	0
646	20241113	095800	2656170	4995	4995	4995	4995	0
647	20241113	095700	2656170	4995	4995	4995	4995	0
648	20241113	095600	2656170	4995	4995	4995	4995	0
649	20241113	095500	2656170	4995	4995	4995	4995	0
650	20241113	095400	2656170	4995	4995	4995	4995	0
651	20241113	095300	2656170	4995	4995	4995	4995	0
652	20241113	095200	2656170	4995	4995	4995	4995	5
653	20241113	095100	2631195	4805	4805	4805	4805	0
654	20241113	095000	2631195	4805	4805	4805	4805	0
655	20241113	094900	2631195	4805	4805	4805	4805	0
656	20241113	094800	2631195	4805	4805	4805	4805	0
657	20241113	094700	2631195	4805	4805	4805	4805	80
658	20241113	094600	2246795	4805	4805	4805	4805	50
659	20241113	094500	2006545	4805	4810	4810	4805	100
660	20241113	094400	1525585	4805	4955	4955	4805	310
661	20241113	094300	5070	5070	5070	5070	5070	0
662	20241113	094200	5070	5070	5070	5070	5070	0
663	20241113	094100	5070	5070	5070	5070	5070	0
664	20241113	094000	5070	5070	5070	5070	5070	0
665	20241113	093900	5070	5070	5070	5070	5070	0
666	20241113	093800	5070	5070	5070	5070	5070	0
667	20241113	093700	5070	5070	5070	5070	5070	0
668	20241113	093600	5070	5070	5070	5070	5070	0
669	20241113	093500	5070	5070	5070	5070	5070	0
670	20241113	093400	5070	5070	5070	5070	5070	0
671	20241113	093300	5070	5070	5070	5070	5070	0
672	20241113	093200	5070	5070	5070	5070	5070	0
673	20241113	093100	5070	5070	5070	5070	5070	0
674	20241113	093000	5070	5070	5070	5070	5070	0
675	20241113	092900	5070	5070	5070	5070	5070	0
676	20241113	092800	5070	5070	5070	5070	5070	0
677	20241113	092700	5070	5070	5070	5070	5070	0
678	20241113	092600	5070	5070	5070	5070	5070	0
679	20241113	092500	5070	5070	5070	5070	5070	0
680	20241113	092400	5070	5070	5070	5070	5070	0
681	20241113	092300	5070	5070	5070	5070	5070	0
682	20241113	092200	5070	5070	5070	5070	5070	0
683	20241113	092100	5070	5070	5070	5070	5070	0
684	20241113	092000	5070	5070	5070	5070	5070	0
685	20241113	091900	5070	5070	5070	5070	5070	0
686	20241113	091800	5070	5070	5070	5070	5070	0
687	20241113	091700	5070	5070	5070	5070	5070	0
688	20241113	091600	5070	5070	5070	5070	5070	0
689	20241113	091500	5070	5070	5070	5070	5070	0
690	20241113	091400	5070	5070	5070	5070	5070	0
691	20241113	091300	5070	5070	5070	5070	5070	0
692	20241113	091200	5070	5070	5070	5070	5070	0
693	20241113	091100	5070	5070	5070	5070	5070	0
694	20241113	091000	5070	5070	5070	5070	5070	0
695	20241113	090900	5070	5070	5070	5070	5070	0
696	20241113	090800	5070	5070	5070	5070	5070	0
697	20241113	090700	5070	5070	5070	5070	5070	0
698	20241113	090600	5070	5070	5070	5070	5070	0
699	20241113	090500	5070	5070	5070	5070	5070	0
700	20241113	090400	5070	5070	5070	5070	5070	0
701	20241113	090300	5070	5070	5070	5070	5070	0
702	20241113	090200	5070	5070	5070	5070	5070	0
703	20241113	090100	5070	5070	5070	5070	5070	1
704	20241113	090000	0	5050	5050	5050	5050	0