KissMeData/130580/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201600	33330790	5030	5030	5030	5030	141
3	20241112	201500	33330790	5030	5030	5030	5030	0
4	20241112	201400	33330790	5030	5030	5030	5030	0
5	20241112	201300	33330790	5030	5030	5030	5030	0
6	20241112	201200	33330790	5030	5030	5030	5030	0
7	20241112	201100	33330790	5030	5030	5030	5030	0
8	20241112	201000	33330790	5030	5030	5030	5030	0
9	20241112	200900	33330790	5030	5030	5030	5030	0
10	20241112	200800	33330790	5030	5030	5030	5030	0
11	20241112	200700	33330790	5030	5030	5030	5030	0
12	20241112	200600	33330790	5030	5030	5030	5030	0
13	20241112	200500	33330790	5030	5030	5030	5030	0
14	20241112	200400	33330790	5030	5030	5030	5030	0
15	20241112	200300	33330790	5030	5030	5030	5030	0
16	20241112	200200	33330790	5030	5030	5030	5030	0
17	20241112	200100	33330790	5030	5030	5030	5030	0
18	20241112	200000	33330790	5030	5030	5030	5030	0
19	20241112	195900	33330790	5030	5030	5030	5030	0
20	20241112	195800	33330790	5030	5030	5030	5030	0
21	20241112	195700	33330790	5030	5030	5030	5030	0
22	20241112	195600	33330790	5030	5030	5030	5030	0
23	20241112	195500	33330790	5030	5030	5030	5030	0
24	20241112	195400	33330790	5030	5030	5030	5030	0
25	20241112	195300	33330790	5030	5030	5030	5030	0
26	20241112	195200	33330790	5030	5030	5030	5030	0
27	20241112	195100	33330790	5030	5030	5030	5030	0
28	20241112	195000	33330790	5030	5030	5030	5030	0
29	20241112	194900	33330790	5030	5030	5030	5030	0
30	20241112	194800	33330790	5030	5030	5030	5030	0
31	20241112	194700	33330790	5030	5030	5030	5030	0
32	20241112	194600	33330790	5030	5030	5030	5030	141
33	20241112	194500	33330790	5030	5030	5030	5030	0
34	20241112	194400	33330790	5030	5030	5030	5030	0
35	20241112	194300	33330790	5030	5030	5030	5030	0
36	20241112	194200	33330790	5030	5030	5030	5030	0
37	20241112	194100	33330790	5030	5030	5030	5030	0
38	20241112	194000	33330790	5030	5030	5030	5030	0
39	20241112	193900	33330790	5030	5030	5030	5030	0
40	20241112	193800	33330790	5030	5030	5030	5030	0
41	20241112	193700	33330790	5030	5030	5030	5030	0
42	20241112	193600	33330790	5030	5030	5030	5030	0
43	20241112	193500	33330790	5030	5030	5030	5030	0
44	20241112	193400	33330790	5030	5030	5030	5030	0
45	20241112	193300	33330790	5030	5030	5030	5030	0
46	20241112	193200	33330790	5030	5030	5030	5030	0
47	20241112	193100	33330790	5030	5030	5030	5030	0
48	20241112	193000	33330790	5030	5030	5030	5030	0
49	20241112	192900	33330790	5030	5030	5030	5030	0
50	20241112	192800	33330790	5030	5030	5030	5030	0
51	20241112	192700	33330790	5030	5030	5030	5030	0
52	20241112	192600	33330790	5030	5030	5030	5030	0
53	20241112	192500	33330790	5030	5030	5030	5030	0
54	20241112	192400	33330790	5030	5030	5030	5030	0
55	20241112	192300	33330790	5030	5030	5030	5030	0
56	20241112	192200	33330790	5030	5030	5030	5030	0
57	20241112	192100	33330790	5030	5030	5030	5030	0
58	20241112	192000	33330790	5030	5030	5030	5030	0
59	20241112	191900	33330790	5030	5030	5030	5030	0
60	20241112	191800	33330790	5030	5030	5030	5030	0
61	20241112	191700	33330790	5030	5030	5030	5030	0
62	20241112	191600	33330790	5030	5030	5030	5030	141
63	20241112	191500	33330790	5030	5030	5030	5030	0
64	20241112	191400	33330790	5030	5030	5030	5030	0
65	20241112	191300	33330790	5030	5030	5030	5030	0
66	20241112	191200	33330790	5030	5030	5030	5030	0
67	20241112	191100	33330790	5030	5030	5030	5030	0
68	20241112	191000	33330790	5030	5030	5030	5030	0
69	20241112	190900	33330790	5030	5030	5030	5030	0
70	20241112	190800	33330790	5030	5030	5030	5030	0
71	20241112	190700	33330790	5030	5030	5030	5030	0
72	20241112	190600	33330790	5030	5030	5030	5030	0
73	20241112	190500	33330790	5030	5030	5030	5030	0
74	20241112	190400	33330790	5030	5030	5030	5030	0
75	20241112	190300	33330790	5030	5030	5030	5030	0
76	20241112	190200	33330790	5030	5030	5030	5030	0
77	20241112	190100	33330790	5030	5030	5030	5030	0
78	20241112	190000	33330790	5030	5030	5030	5030	0
79	20241112	185900	33330790	5030	5030	5030	5030	0
80	20241112	185800	33330790	5030	5030	5030	5030	0
81	20241112	185700	33330790	5030	5030	5030	5030	0
82	20241112	185600	33330790	5030	5030	5030	5030	0
83	20241112	185500	33330790	5030	5030	5030	5030	0
84	20241112	185400	33330790	5030	5030	5030	5030	0
85	20241112	185300	33330790	5030	5030	5030	5030	0
86	20241112	185200	33330790	5030	5030	5030	5030	0
87	20241112	185100	33330790	5030	5030	5030	5030	0
88	20241112	185000	33330790	5030	5030	5030	5030	0
89	20241112	184900	33330790	5030	5030	5030	5030	0
90	20241112	184800	33330790	5030	5030	5030	5030	0
91	20241112	184700	33330790	5030	5030	5030	5030	0
92	20241112	184600	33330790	5030	5030	5030	5030	141
93	20241112	184500	33330790	5030	5030	5030	5030	0
94	20241112	184400	33330790	5030	5030	5030	5030	0
95	20241112	184300	33330790	5030	5030	5030	5030	0
96	20241112	184200	33330790	5030	5030	5030	5030	0
97	20241112	184100	33330790	5030	5030	5030	5030	0
98	20241112	184000	33330790	5030	5030	5030	5030	0
99	20241112	183900	33330790	5030	5030	5030	5030	0
100	20241112	183800	33330790	5030	5030	5030	5030	0
101	20241112	183700	33330790	5030	5030	5030	5030	0
102	20241112	183600	33330790	5030	5030	5030	5030	0
103	20241112	183500	33330790	5030	5030	5030	5030	0
104	20241112	183400	33330790	5030	5030	5030	5030	0
105	20241112	183300	33330790	5030	5030	5030	5030	0
106	20241112	183200	33330790	5030	5030	5030	5030	0
107	20241112	183100	33330790	5030	5030	5030	5030	0
108	20241112	183000	33330790	5030	5030	5030	5030	0
109	20241112	182900	33330790	5030	5030	5030	5030	0
110	20241112	182800	33330790	5030	5030	5030	5030	0
111	20241112	182700	33330790	5030	5030	5030	5030	0
112	20241112	182600	33330790	5030	5030	5030	5030	0
113	20241112	182500	33330790	5030	5030	5030	5030	0
114	20241112	182400	33330790	5030	5030	5030	5030	0
115	20241112	182300	33330790	5030	5030	5030	5030	0
116	20241112	182200	33330790	5030	5030	5030	5030	0
117	20241112	182100	33330790	5030	5030	5030	5030	0
118	20241112	182000	33330790	5030	5030	5030	5030	0
119	20241112	181900	33330790	5030	5030	5030	5030	0
120	20241112	181800	33330790	5030	5030	5030	5030	0
121	20241112	181700	33330790	5030	5030	5030	5030	0
122	20241112	181600	33330790	5030	5030	5030	5030	141
123	20241112	181500	33330790	5030	5030	5030	5030	0
124	20241112	181400	33330790	5030	5030	5030	5030	0
125	20241112	181300	33330790	5030	5030	5030	5030	0
126	20241112	181200	33330790	5030	5030	5030	5030	0
127	20241112	181100	33330790	5030	5030	5030	5030	0
128	20241112	181000	33330790	5030	5030	5030	5030	0
129	20241112	180900	33330790	5030	5030	5030	5030	0
130	20241112	180800	33330790	5030	5030	5030	5030	0
131	20241112	180700	33330790	5030	5030	5030	5030	0
132	20241112	180600	33330790	5030	5030	5030	5030	0
133	20241112	180500	33330790	5030	5030	5030	5030	0
134	20241112	180400	33330790	5030	5030	5030	5030	0
135	20241112	180300	33330790	5030	5030	5030	5030	0
136	20241112	180200	33330790	5030	5030	5030	5030	0
137	20241112	180100	33330790	5030	5030	5030	5030	0
138	20241112	180000	33330790	5030	5030	5030	5030	0
139	20241112	175900	33330790	5030	5030	5030	5030	0
140	20241112	175800	33330790	5030	5030	5030	5030	0
141	20241112	175700	33330790	5030	5030	5030	5030	0
142	20241112	175600	33330790	5030	5030	5030	5030	0
143	20241112	175500	33330790	5030	5030	5030	5030	0
144	20241112	175400	33330790	5030	5030	5030	5030	0
145	20241112	175300	33330790	5030	5030	5030	5030	0
146	20241112	175200	33330790	5030	5030	5030	5030	0
147	20241112	175100	33330790	5030	5030	5030	5030	0
148	20241112	175000	33330790	5030	5030	5030	5030	0
149	20241112	174900	33330790	5030	5030	5030	5030	0
150	20241112	174800	33330790	5030	5030	5030	5030	0
151	20241112	174700	33330790	5030	5030	5030	5030	0
152	20241112	174600	33330790	5030	5030	5030	5030	141
153	20241112	174500	33330790	5030	5030	5030	5030	0
154	20241112	174400	33330790	5030	5030	5030	5030	0
155	20241112	174300	33330790	5030	5030	5030	5030	0
156	20241112	174200	33330790	5030	5030	5030	5030	0
157	20241112	174100	33330790	5030	5030	5030	5030	0
158	20241112	174000	33330790	5030	5030	5030	5030	0
159	20241112	173900	33330790	5030	5030	5030	5030	0
160	20241112	173800	33330790	5030	5030	5030	5030	0
161	20241112	173700	33330790	5030	5030	5030	5030	0
162	20241112	173600	33330790	5030	5030	5030	5030	0
163	20241112	173500	33330790	5030	5030	5030	5030	0
164	20241112	173400	33330790	5030	5030	5030	5030	0
165	20241112	173300	33330790	5030	5030	5030	5030	0
166	20241112	173200	33330790	5030	5030	5030	5030	0
167	20241112	173100	33330790	5030	5030	5030	5030	0
168	20241112	173000	33330790	5030	5030	5030	5030	0
169	20241112	172900	33330790	5030	5030	5030	5030	0
170	20241112	172800	33330790	5030	5030	5030	5030	0
171	20241112	172700	33330790	5030	5030	5030	5030	0
172	20241112	172600	33330790	5030	5030	5030	5030	0
173	20241112	172500	33330790	5030	5030	5030	5030	0
174	20241112	172400	33330790	5030	5030	5030	5030	0
175	20241112	172300	33330790	5030	5030	5030	5030	0
176	20241112	172200	33330790	5030	5030	5030	5030	0
177	20241112	172100	33330790	5030	5030	5030	5030	0
178	20241112	172000	33330790	5030	5030	5030	5030	0
179	20241112	171900	33330790	5030	5030	5030	5030	0
180	20241112	171800	33330790	5030	5030	5030	5030	0
181	20241112	171700	33330790	5030	5030	5030	5030	0
182	20241112	171600	33330790	5030	5030	5030	5030	141
183	20241112	171500	33330790	5030	5030	5030	5030	0
184	20241112	171400	33330790	5030	5030	5030	5030	0
185	20241112	171300	33330790	5030	5030	5030	5030	0
186	20241112	171200	33330790	5030	5030	5030	5030	0
187	20241112	171100	33330790	5030	5030	5030	5030	0
188	20241112	171000	33330790	5030	5030	5030	5030	0
189	20241112	170900	33330790	5030	5030	5030	5030	0
190	20241112	170800	33330790	5030	5030	5030	5030	0
191	20241112	170700	33330790	5030	5030	5030	5030	0
192	20241112	170600	33330790	5030	5030	5030	5030	0
193	20241112	170500	33330790	5030	5030	5030	5030	0
194	20241112	170400	33330790	5030	5030	5030	5030	0
195	20241112	170300	33330790	5030	5030	5030	5030	0
196	20241112	170200	33330790	5030	5030	5030	5030	0
197	20241112	170100	33330790	5030	5030	5030	5030	0
198	20241112	170000	33330790	5030	5030	5030	5030	0
199	20241112	165900	33330790	5030	5030	5030	5030	0
200	20241112	165800	33330790	5030	5030	5030	5030	0
201	20241112	165700	33330790	5030	5030	5030	5030	0
202	20241112	165600	33330790	5030	5030	5030	5030	0
203	20241112	165500	33330790	5030	5030	5030	5030	0
204	20241112	165400	33330790	5030	5030	5030	5030	0
205	20241112	165300	33330790	5030	5030	5030	5030	0
206	20241112	165200	33330790	5030	5030	5030	5030	0
207	20241112	165100	33330790	5030	5030	5030	5030	0
208	20241112	165000	33330790	5030	5030	5030	5030	0
209	20241112	164900	33330790	5030	5030	5030	5030	0
210	20241112	164800	33330790	5030	5030	5030	5030	0
211	20241112	164700	33330790	5030	5030	5030	5030	0
212	20241112	164600	33330790	5030	5030	5030	5030	141
213	20241112	164500	33330790	5030	5030	5030	5030	0
214	20241112	164400	33330790	5030	5030	5030	5030	0
215	20241112	164300	33330790	5030	5030	5030	5030	0
216	20241112	164200	33330790	5030	5030	5030	5030	0
217	20241112	164100	33330790	5030	5030	5030	5030	0
218	20241112	164000	33330790	5030	5030	5030	5030	0
219	20241112	163900	33330790	5030	5030	5030	5030	0
220	20241112	163800	33330790	5030	5030	5030	5030	0
221	20241112	163700	33330790	5030	5030	5030	5030	0
222	20241112	163600	33330790	5030	5030	5030	5030	0
223	20241112	163500	33330790	5030	5030	5030	5030	0
224	20241112	163400	33330790	5030	5030	5030	5030	0
225	20241112	163300	33330790	5030	5030	5030	5030	0
226	20241112	163200	33330790	5030	5030	5030	5030	0
227	20241112	163100	33330790	5030	5030	5030	5030	0
228	20241112	163000	33330790	5030	5030	5030	5030	0
229	20241112	162900	33330790	5030	5030	5030	5030	0
230	20241112	162800	33330790	5030	5030	5030	5030	0
231	20241112	162700	33330790	5030	5030	5030	5030	0
232	20241112	162600	33330790	5030	5030	5030	5030	0
233	20241112	162500	33330790	5030	5030	5030	5030	0
234	20241112	162400	33330790	5030	5030	5030	5030	0
235	20241112	162300	33330790	5030	5030	5030	5030	0
236	20241112	162200	33330790	5030	5030	5030	5030	0
237	20241112	162100	33330790	5030	5030	5030	5030	0
238	20241112	162000	33330790	5030	5030	5030	5030	0
239	20241112	161900	33330790	5030	5030	5030	5030	0
240	20241112	161800	33330790	5030	5030	5030	5030	0
241	20241112	161700	33330790	5030	5030	5030	5030	0
242	20241112	161600	33330790	5030	5030	5030	5030	141
243	20241112	161500	33330790	5030	5030	5030	5030	0
244	20241112	161400	33330790	5030	5030	5030	5030	0
245	20241112	161300	33330790	5030	5030	5030	5030	0
246	20241112	161200	33330790	5030	5030	5030	5030	0
247	20241112	161100	33330790	5030	5030	5030	5030	0
248	20241112	161000	33330790	5030	5030	5030	5030	0
249	20241112	160900	33330790	5030	5030	5030	5030	0
250	20241112	160800	33330790	5030	5030	5030	5030	0
251	20241112	160700	33330790	5030	5030	5030	5030	0
252	20241112	160600	33330790	5030	5030	5030	5030	0
253	20241112	160500	33330790	5030	5030	5030	5030	0
254	20241112	160400	33330790	5030	5030	5030	5030	0
255	20241112	160300	33330790	5030	5030	5030	5030	0
256	20241112	160200	33330790	5030	5030	5030	5030	0
257	20241112	160100	33330790	5030	5030	5030	5030	0
258	20241112	160000	33330790	5030	5030	5030	5030	0
259	20241112	155900	33330790	5030	5030	5030	5030	0
260	20241112	155800	33330790	5030	5030	5030	5030	0
261	20241112	155700	33330790	5030	5030	5030	5030	0
262	20241112	155600	33330790	5030	5030	5030	5030	0
263	20241112	155500	33330790	5030	5030	5030	5030	0
264	20241112	155400	33330790	5030	5030	5030	5030	0
265	20241112	155300	33330790	5030	5030	5030	5030	0
266	20241112	155200	33330790	5030	5030	5030	5030	0
267	20241112	155100	33330790	5030	5030	5030	5030	0
268	20241112	155000	33330790	5030	5030	5030	5030	0
269	20241112	154900	33330790	5030	5030	5030	5030	0
270	20241112	154800	33330790	5030	5030	5030	5030	0
271	20241112	154700	33330790	5030	5030	5030	5030	0
272	20241112	154600	33330790	5030	5030	5030	5030	141
273	20241112	154500	33330790	5030	5030	5030	5030	0
274	20241112	154400	33330790	5030	5030	5030	5030	0
275	20241112	154300	33330790	5030	5030	5030	5030	0
276	20241112	154200	33330790	5030	5030	5030	5030	0
277	20241112	154100	33330790	5030	5030	5030	5030	0
278	20241112	154000	33330790	5030	5030	5030	5030	0
279	20241112	153900	33330790	5030	5030	5030	5030	0
280	20241112	153800	33330790	5030	5030	5030	5030	0
281	20241112	153700	33330790	5030	5030	5030	5030	0
282	20241112	153600	33330790	5030	5030	5030	5030	0
283	20241112	153500	33330790	5030	5030	5030	5030	0
284	20241112	153400	33330790	5030	5030	5030	5030	0
285	20241112	153300	33330790	5030	5030	5030	5030	0
286	20241112	153200	33330790	5030	5030	5030	5030	0
287	20241112	153100	33330790	5030	5030	5030	5030	0
288	20241112	153000	33330790	5030	5030	5030	5030	141
289	20241112	152900	32621560	4960	4960	4960	4960	0
290	20241112	152800	32621560	4960	4960	4960	4960	0
291	20241112	152700	32621560	4960	4960	4960	4960	0
292	20241112	152600	32621560	4960	4960	4960	4960	0
293	20241112	152500	32621560	4960	4960	4960	4960	0
294	20241112	152400	32621560	4960	4960	4960	4960	0
295	20241112	152300	32621560	4960	4960	4960	4960	0
296	20241112	152200	32621560	4960	4960	4960	4960	0
297	20241112	152100	32621560	4960	4960	4960	4960	0
298	20241112	152000	32621560	4960	4960	4960	4960	0
299	20241112	151900	32621560	4960	4955	4960	4955	3
300	20241112	151800	32606685	4955	4955	4955	4955	0
301	20241112	151700	32606685	4955	4955	4955	4955	0
302	20241112	151600	32606685	4955	4955	4955	4955	25
303	20241112	151500	32482810	4955	4955	4955	4955	0
304	20241112	151400	32482810	4955	4955	4955	4955	0
305	20241112	151300	32482810	4955	4955	4955	4955	0
306	20241112	151200	32482810	4955	4955	4955	4955	17
307	20241112	151100	32398575	4955	4955	4955	4955	348
308	20241112	151000	30674235	4955	4955	4955	4955	0
309	20241112	150900	30674235	4955	4955	4955	4955	0
310	20241112	150800	30674235	4955	4955	4955	4955	0
311	20241112	150700	30674235	4955	4960	4960	4955	23
312	20241112	150600	30560175	4970	4970	4970	4970	200
313	20241112	150500	29566175	4955	4955	4955	4955	0
314	20241112	150400	29566175	4955	4955	4955	4955	0
315	20241112	150300	29566175	4955	4955	4955	4955	0
316	20241112	150200	29566175	4955	4955	4955	4955	0
317	20241112	150100	29566175	4955	4955	4955	4955	0
318	20241112	150000	29566175	4955	4955	4955	4955	0
319	20241112	145900	29566175	4955	4955	4955	4955	0
320	20241112	145800	29566175	4955	4955	4955	4955	0
321	20241112	145700	29566175	4955	4955	4955	4955	0
322	20241112	145600	29566175	4955	4955	4955	4955	0
323	20241112	145500	29566175	4955	4955	4955	4955	0
324	20241112	145400	29566175	4955	4955	4955	4955	0
325	20241112	145300	29566175	4955	4955	4955	4955	0
326	20241112	145200	29566175	4955	4955	4955	4955	0
327	20241112	145100	29566175	4955	4955	4955	4955	0
328	20241112	145000	29566175	4955	4955	4955	4955	71
329	20241112	144900	29214370	4955	4955	4955	4955	0
330	20241112	144800	29214370	4955	4955	4955	4955	0
331	20241112	144700	29214370	4955	4955	4955	4955	35
332	20241112	144600	29040945	4955	4955	4955	4955	20
333	20241112	144500	28941845	4960	4960	4960	4960	0
334	20241112	144400	28941845	4960	4960	4960	4960	0
335	20241112	144300	28941845	4960	4960	4960	4960	0
336	20241112	144200	28941845	4960	4960	4960	4960	0
337	20241112	144100	28941845	4960	4955	4960	4955	342
338	20241112	144000	27247000	4960	4960	4960	4960	0
339	20241112	143900	27247000	4960	4960	4960	4960	0
340	20241112	143800	27247000	4960	4960	4960	4960	5
341	20241112	143700	27222200	4960	4960	4960	4960	0
342	20241112	143600	27222200	4960	4960	4960	4960	39
343	20241112	143500	27028760	4990	4990	4990	4990	0
344	20241112	143400	27028760	4990	4990	4990	4990	0
345	20241112	143300	27028760	4990	4990	4990	4990	0
346	20241112	143200	27028760	4990	4990	4990	4990	0
347	20241112	143100	27028760	4990	4990	4990	4990	0
348	20241112	143000	27028760	4990	4990	4990	4990	0
349	20241112	142900	27028760	4990	4990	4990	4990	0
350	20241112	142800	27028760	4990	4990	4990	4990	0
351	20241112	142700	27028760	4990	4990	4990	4990	0
352	20241112	142600	27028760	4990	4990	4990	4990	0
353	20241112	142500	27028760	4990	4990	4990	4990	1
354	20241112	142400	27023770	4960	4960	4960	4960	0
355	20241112	142300	27023770	4960	4960	4960	4960	0
356	20241112	142200	27023770	4960	4960	4960	4960	0
357	20241112	142100	27023770	4960	4960	4960	4960	48
358	20241112	142000	26785690	4960	4960	4960	4960	0
359	20241112	141900	26785690	4960	4960	4960	4960	0
360	20241112	141800	26785690	4960	4960	4960	4960	0
361	20241112	141700	26785690	4960	4970	4970	4960	229
362	20241112	141600	25648585	4975	4975	4975	4975	0
363	20241112	141500	25648585	4975	4975	4975	4975	0
364	20241112	141400	25648585	4975	4975	4975	4975	0
365	20241112	141300	25648585	4975	4975	4975	4975	0
366	20241112	141200	25648585	4975	4975	4975	4975	0
367	20241112	141100	25648585	4975	4975	4975	4975	0
368	20241112	141000	25648585	4975	4975	4975	4975	0
369	20241112	140900	25648585	4975	4975	4975	4975	0
370	20241112	140800	25648585	4975	4975	4975	4975	0
371	20241112	140700	25648585	4975	4975	4975	4975	0
372	20241112	140600	25648585	4975	4975	4975	4975	0
373	20241112	140500	25648585	4975	4975	4975	4975	0
374	20241112	140400	25648585	4975	4975	4975	4975	10
375	20241112	140300	25598835	4975	4975	4975	4975	0
376	20241112	140200	25598835	4975	4975	4975	4975	0
377	20241112	140100	25598835	4975	4975	4975	4975	0
378	20241112	140000	25598835	4975	4975	4975	4975	0
379	20241112	135900	25598835	4975	4975	4975	4975	0
380	20241112	135800	25598835	4975	4975	4975	4975	0
381	20241112	135700	25598835	4975	4975	4975	4975	0
382	20241112	135600	25598835	4975	4975	4975	4975	51
383	20241112	135500	25345110	4985	4990	4990	4985	283
384	20241112	135400	23934180	5010	5010	5010	5010	0
385	20241112	135300	23934180	5010	5010	5010	5010	0
386	20241112	135200	23934180	5010	5010	5010	5010	0
387	20241112	135100	23934180	5010	5010	5010	5010	0
388	20241112	135000	23934180	5010	5010	5010	5010	0
389	20241112	134900	23934180	5010	5010	5010	5010	0
390	20241112	134800	23934180	5010	5010	5010	5010	28
391	20241112	134700	23793900	5010	5010	5010	5010	0
392	20241112	134600	23793900	5010	5010	5010	5010	0
393	20241112	134500	23793900	5010	5010	5010	5010	0
394	20241112	134400	23793900	5010	5010	5010	5010	244
395	20241112	134300	22571460	5000	5000	5000	5000	0
396	20241112	134200	22571460	5000	5000	5000	5000	0
397	20241112	134100	22571460	5000	5000	5000	5000	0
398	20241112	134000	22571460	5000	5000	5000	5000	0
399	20241112	133900	22571460	5000	5000	5000	5000	100
400	20241112	133800	22071460	5010	5010	5010	5010	0
401	20241112	133700	22071460	5010	5000	5010	5000	117
402	20241112	133600	21486200	5000	4980	5000	4980	412
403	20241112	133500	19429480	4970	4970	4970	4970	0
404	20241112	133400	19429480	4970	4980	4980	4970	183
405	20241112	133300	18519535	5010	5010	5010	5010	0
406	20241112	133200	18519535	5010	5000	5010	4985	315
407	20241112	133100	16947695	5010	5010	5010	5010	1
408	20241112	133000	16942685	5010	5010	5010	5010	0
409	20241112	132900	16942685	5010	5010	5010	5010	0
410	20241112	132800	16942685	5010	5010	5010	5010	0
411	20241112	132700	16942685	5010	5010	5010	5010	0
412	20241112	132600	16942685	5010	5010	5010	5010	2
413	20241112	132500	16932665	5010	5010	5010	5010	0
414	20241112	132400	16932665	5010	5010	5010	5010	0
415	20241112	132300	16932665	5010	5010	5010	5010	0
416	20241112	132200	16932665	5010	5010	5010	5010	0
417	20241112	132100	16932665	5010	5010	5010	5010	0
418	20241112	132000	16932665	5010	5010	5010	5010	0
419	20241112	131900	16932665	5010	5010	5010	5010	0
420	20241112	131800	16932665	5010	5010	5010	5010	523
421	20241112	131700	14312435	5010	5010	5010	5010	0
422	20241112	131600	14312435	5010	5010	5010	5010	49
423	20241112	131500	14066945	5010	5010	5010	5010	321
424	20241112	131400	12458735	5010	5010	5010	5010	0
425	20241112	131300	12458735	5010	5010	5010	5010	0
426	20241112	131200	12458735	5010	5010	5010	5010	0
427	20241112	131100	12458735	5010	5010	5010	5010	0
428	20241112	131000	12458735	5010	5010	5010	5010	23
429	20241112	130900	12343505	5010	5010	5010	5010	0
430	20241112	130800	12343505	5010	5010	5010	5010	0
431	20241112	130700	12343505	5010	5010	5010	5010	0
432	20241112	130600	12343505	5010	5010	5010	5010	0
433	20241112	130500	12343505	5010	5010	5010	5010	0
434	20241112	130400	12343505	5010	5010	5010	5010	0
435	20241112	130300	12343505	5010	5010	5010	5010	0
436	20241112	130200	12343505	5010	5010	5010	5010	0
437	20241112	130100	12343505	5010	5010	5010	5010	0
438	20241112	130000	12343505	5010	5010	5010	5010	0
439	20241112	125900	12343505	5010	5010	5010	5010	0
440	20241112	125800	12343505	5010	5010	5010	5010	0
441	20241112	125700	12343505	5010	5010	5010	5010	22
442	20241112	125600	12233285	5010	5010	5010	5010	0
443	20241112	125500	12233285	5010	5010	5010	5010	133
444	20241112	125400	11566955	4995	4995	4995	4995	0
445	20241112	125300	11566955	4995	4995	4995	4995	0
446	20241112	125200	11566955	4995	4995	4995	4995	0
447	20241112	125100	11566955	4995	4995	4995	4995	0
448	20241112	125000	11566955	4995	4995	4995	4995	0
449	20241112	124900	11566955	4995	4995	4995	4995	0
450	20241112	124800	11566955	4995	4995	4995	4995	0
451	20241112	124700	11566955	4995	4995	4995	4995	0
452	20241112	124600	11566955	4995	4995	4995	4995	0
453	20241112	124500	11566955	4995	4995	4995	4995	0
454	20241112	124400	11566955	4995	4995	4995	4995	0
455	20241112	124300	11566955	4995	4995	4995	4995	0
456	20241112	124200	11566955	4995	4995	4995	4995	10
457	20241112	124100	11517005	4995	4995	4995	4995	0
458	20241112	124000	11517005	4995	4995	4995	4995	0
459	20241112	123900	11517005	4995	4995	4995	4995	0
460	20241112	123800	11517005	4995	4995	4995	4995	0
461	20241112	123700	11517005	4995	4995	4995	4995	0
462	20241112	123600	11517005	4995	4995	4995	4995	0
463	20241112	123500	11517005	4995	4995	4995	4995	0
464	20241112	123400	11517005	4995	4995	4995	4995	0
465	20241112	123300	11517005	4995	4995	4995	4995	0
466	20241112	123200	11517005	4995	4995	4995	4995	0
467	20241112	123100	11517005	4995	4995	4995	4995	0
468	20241112	123000	11517005	4995	4995	4995	4995	0
469	20241112	122900	11517005	4995	4995	4995	4995	0
470	20241112	122800	11517005	4995	4995	4995	4995	0
471	20241112	122700	11517005	4995	4995	4995	4995	0
472	20241112	122600	11517005	4995	4995	4995	4995	0
473	20241112	122500	11517005	4995	4995	4995	4995	0
474	20241112	122400	11517005	4995	4995	4995	4995	0
475	20241112	122300	11517005	4995	4995	4995	4995	0
476	20241112	122200	11517005	4995	4995	4995	4995	0
477	20241112	122100	11517005	4995	4995	4995	4995	0
478	20241112	122000	11517005	4995	5000	5000	4995	102
479	20241112	121900	11007430	5030	5030	5030	5030	0
480	20241112	121800	11007430	5030	5030	5030	5030	0
481	20241112	121700	11007430	5030	5030	5030	5030	0
482	20241112	121600	11007430	5030	5030	5030	5030	0
483	20241112	121500	11007430	5030	5030	5030	5030	0
484	20241112	121400	11007430	5030	5030	5030	5030	0
485	20241112	121300	11007430	5030	5030	5030	5030	0
486	20241112	121200	11007430	5030	5030	5030	5030	0
487	20241112	121100	11007430	5030	5030	5030	5030	5
488	20241112	121000	10982280	5030	5030	5030	5030	0
489	20241112	120900	10982280	5030	5030	5030	5030	0
490	20241112	120800	10982280	5030	5030	5030	5030	0
491	20241112	120700	10982280	5030	5030	5030	5030	0
492	20241112	120600	10982280	5030	5030	5030	5030	0
493	20241112	120500	10982280	5030	5020	5030	5020	91
494	20241112	120400	10524680	5000	5000	5000	5000	0
495	20241112	120300	10524680	5000	5000	5000	5000	34
496	20241112	120200	10354680	5000	5000	5000	5000	0
497	20241112	120100	10354680	5000	5000	5000	5000	0
498	20241112	120000	10354680	5000	5000	5000	5000	0
499	20241112	115900	10354680	5000	5000	5000	5000	0
500	20241112	115800	10354680	5000	5000	5000	5000	0
501	20241112	115700	10354680	5000	5000	5000	5000	0
502	20241112	115600	10354680	5000	5000	5000	5000	0
503	20241112	115500	10354680	5000	5000	5000	5000	0
504	20241112	115400	10354680	5000	5000	5000	5000	0
505	20241112	115300	10354680	5000	5000	5000	5000	0
506	20241112	115200	10354680	5000	5000	5000	5000	0
507	20241112	115100	10354680	5000	5000	5000	5000	0
508	20241112	115000	10354680	5000	5000	5000	5000	0
509	20241112	114900	10354680	5000	5000	5000	5000	0
510	20241112	114800	10354680	5000	5000	5000	5000	0
511	20241112	114700	10354680	5000	5000	5000	5000	0
512	20241112	114600	10354680	5000	5000	5000	5000	0
513	20241112	114500	10354680	5000	5000	5000	5000	0
514	20241112	114400	10354680	5000	5000	5000	5000	0
515	20241112	114300	10354680	5000	5000	5000	5000	0
516	20241112	114200	10354680	5000	5000	5000	5000	0
517	20241112	114100	10354680	5000	5000	5000	5000	0
518	20241112	114000	10354680	5000	5000	5000	5000	0
519	20241112	113900	10354680	5000	5000	5000	5000	0
520	20241112	113800	10354680	5000	5000	5000	5000	0
521	20241112	113700	10354680	5000	5000	5000	5000	0
522	20241112	113600	10354680	5000	5000	5000	5000	0
523	20241112	113500	10354680	5000	5000	5000	5000	0
524	20241112	113400	10354680	5000	5000	5000	5000	0
525	20241112	113300	10354680	5000	5000	5000	5000	37
526	20241112	113200	10169680	5000	5000	5000	5000	0
527	20241112	113100	10169680	5000	5000	5000	5000	0
528	20241112	113000	10169680	5000	5000	5000	5000	2
529	20241112	112900	10159680	5000	5000	5000	5000	0
530	20241112	112800	10159680	5000	5000	5000	5000	0
531	20241112	112700	10159680	5000	5000	5000	5000	0
532	20241112	112600	10159680	5000	5000	5000	5000	0
533	20241112	112500	10159680	5000	5000	5000	5000	0
534	20241112	112400	10159680	5000	5000	5000	5000	0
535	20241112	112300	10159680	5000	5000	5000	5000	0
536	20241112	112200	10159680	5000	5000	5000	5000	0
537	20241112	112100	10159680	5000	5000	5000	5000	0
538	20241112	112000	10159680	5000	5000	5000	5000	0
539	20241112	111900	10159680	5000	5000	5000	5000	0
540	20241112	111800	10159680	5000	5000	5000	5000	0
541	20241112	111700	10159680	5000	5000	5000	5000	0
542	20241112	111600	10159680	5000	5000	5000	5000	0
543	20241112	111500	10159680	5000	5000	5000	5000	0
544	20241112	111400	10159680	5000	5000	5000	5000	0
545	20241112	111300	10159680	5000	5000	5000	5000	0
546	20241112	111200	10159680	5000	5000	5000	5000	0
547	20241112	111100	10159680	5000	5000	5000	5000	0
548	20241112	111000	10159680	5000	5000	5000	5000	0
549	20241112	110900	10159680	5000	5000	5000	5000	0
550	20241112	110800	10159680	5000	5000	5000	5000	0
551	20241112	110700	10159680	5000	5000	5000	5000	0
552	20241112	110600	10159680	5000	5000	5000	5000	1
553	20241112	110500	10154680	4995	4995	4995	4995	0
554	20241112	110400	10154680	4995	4995	4995	4995	0
555	20241112	110300	10154680	4995	4995	4995	4995	0
556	20241112	110200	10154680	4995	4995	4995	4995	0
557	20241112	110100	10154680	4995	4995	4995	4995	0
558	20241112	110000	10154680	4995	4995	4995	4995	0
559	20241112	105900	10154680	4995	4995	4995	4995	0
560	20241112	105800	10154680	4995	4995	4995	4995	0
561	20241112	105700	10154680	4995	4995	4995	4995	0
562	20241112	105600	10154680	4995	4995	4995	4995	0
563	20241112	105500	10154680	4995	4995	4995	4995	0
564	20241112	105400	10154680	4995	4995	4995	4995	0
565	20241112	105300	10154680	4995	4995	4995	4995	0
566	20241112	105200	10154680	4995	4995	4995	4995	0
567	20241112	105100	10154680	4995	4995	4995	4995	0
568	20241112	105000	10154680	4995	4995	4995	4995	0
569	20241112	104900	10154680	4995	4995	4995	4995	0
570	20241112	104800	10154680	4995	4995	4995	4995	0
571	20241112	104700	10154680	4995	4990	4995	4990	65
572	20241112	104600	9830255	4990	4990	4990	4990	0
573	20241112	104500	9830255	4990	4990	4990	4990	0
574	20241112	104400	9830255	4990	4990	4990	4990	0
575	20241112	104300	9830255	4990	4990	4990	4990	0
576	20241112	104200	9830255	4990	4990	4990	4990	0
577	20241112	104100	9830255	4990	4990	4990	4990	0
578	20241112	104000	9830255	4990	4990	4990	4990	0
579	20241112	103900	9830255	4990	4990	4990	4990	0
580	20241112	103800	9830255	4990	4990	4990	4990	0
581	20241112	103700	9830255	4990	4990	4990	4990	0
582	20241112	103600	9830255	4990	4990	4990	4990	0
583	20241112	103500	9830255	4990	4990	4990	4990	0
584	20241112	103400	9830255	4990	4990	4990	4990	0
585	20241112	103300	9830255	4990	4990	4990	4990	0
586	20241112	103200	9830255	4990	4990	4990	4990	0
587	20241112	103100	9830255	4990	4990	4990	4990	0
588	20241112	103000	9830255	4990	4990	4990	4990	63
589	20241112	102900	9515885	4990	4990	4990	4990	0
590	20241112	102800	9515885	4990	4990	4990	4990	0
591	20241112	102700	9515885	4990	4990	4990	4990	0
592	20241112	102600	9515885	4990	4990	4990	4990	0
593	20241112	102500	9515885	4990	4990	4990	4990	0
594	20241112	102400	9515885	4990	4990	4990	4990	0
595	20241112	102300	9515885	4990	4990	4990	4990	0
596	20241112	102200	9515885	4990	4990	4990	4990	232
597	20241112	102100	8358205	4990	4990	4990	4990	0
598	20241112	102000	8358205	4990	4990	4990	4990	0
599	20241112	101900	8358205	4990	4990	4990	4990	0
600	20241112	101800	8358205	4990	4990	4990	4990	0
601	20241112	101700	8358205	4990	4990	4990	4990	0
602	20241112	101600	8358205	4990	4990	4990	4990	0
603	20241112	101500	8358205	4990	4990	4990	4990	0
604	20241112	101400	8358205	4990	4990	4990	4990	0
605	20241112	101300	8358205	4990	4990	4990	4990	0
606	20241112	101200	8358205	4990	4990	4990	4990	0
607	20241112	101100	8358205	4990	4990	4990	4990	0
608	20241112	101000	8358205	4990	4990	4990	4990	0
609	20241112	100900	8358205	4990	4990	4990	4990	0
610	20241112	100800	8358205	4990	4990	4990	4990	0
611	20241112	100700	8358205	4990	4990	4990	4990	0
612	20241112	100600	8358205	4990	4990	4990	4990	1
613	20241112	100500	8353215	4990	4990	4990	4990	0
614	20241112	100400	8353215	4990	4990	4990	4990	0
615	20241112	100300	8353215	4990	4990	4990	4990	0
616	20241112	100200	8353215	4990	4990	4990	4990	0
617	20241112	100100	8353215	4990	4990	4990	4990	0
618	20241112	100000	8353215	4990	4995	4995	4990	89
619	20241112	095900	7908980	5000	5000	5000	5000	0
620	20241112	095800	7908980	5000	5000	5000	5000	0
621	20241112	095700	7908980	5000	5000	5000	5000	0
622	20241112	095600	7908980	5000	5000	5000	5000	0
623	20241112	095500	7908980	5000	5000	5000	5000	0
624	20241112	095400	7908980	5000	5000	5000	5000	19
625	20241112	095300	7813980	4990	4990	4990	4990	0
626	20241112	095200	7813980	4990	4990	4990	4990	0
627	20241112	095100	7813980	4990	4990	4990	4990	100
628	20241112	095000	7314980	4990	4990	4990	4990	0
629	20241112	094900	7314980	4990	4990	4990	4990	125
630	20241112	094800	6691230	4980	4980	4980	4980	0
631	20241112	094700	6691230	4980	4980	4980	4980	114
632	20241112	094600	6123510	5000	5000	5000	5000	1
633	20241112	094500	6118510	5000	5000	5000	5000	14
634	20241112	094400	6048510	5050	5050	5050	4980	117
635	20241112	094300	5464520	5050	5050	5050	5050	0
636	20241112	094200	5464520	5050	5050	5050	5050	18
637	20241112	094100	5373620	5050	4990	5050	4990	128
638	20241112	094000	4734000	4980	4980	4980	4980	0
639	20241112	093900	4734000	4980	4985	4985	4980	53
640	20241112	093800	4470055	4995	4995	4995	4995	0
641	20241112	093700	4470055	4995	4995	4995	4995	0
642	20241112	093600	4470055	4995	4995	4995	4995	18
643	20241112	093500	4380145	4995	4995	4995	4995	5
644	20241112	093400	4355170	5010	5010	5010	5010	0
645	20241112	093300	4355170	5010	5010	5010	5010	0
646	20241112	093200	4355170	5010	5010	5010	5010	0
647	20241112	093100	4355170	5010	5010	5010	5010	0
648	20241112	093000	4355170	5010	5010	5010	5010	1
649	20241112	092900	4350160	5060	5060	5060	5060	0
650	20241112	092800	4350160	5060	5060	5060	5060	0
651	20241112	092700	4350160	5060	5060	5060	5060	0
652	20241112	092600	4350160	5060	5060	5060	5060	0
653	20241112	092500	4350160	5060	5060	5060	5060	0
654	20241112	092400	4350160	5060	5060	5060	5060	0
655	20241112	092300	4350160	5060	5060	5060	5060	0
656	20241112	092200	4350160	5060	5060	5060	5060	0
657	20241112	092100	4350160	5060	5060	5060	5060	0
658	20241112	092000	4350160	5060	4985	5060	4985	856
659	20241112	091900	74775	4985	4985	4985	4985	0
660	20241112	091800	74775	4985	4985	4985	4985	0
661	20241112	091700	74775	4985	4985	4985	4985	0
662	20241112	091600	74775	4985	4985	4985	4985	0
663	20241112	091500	74775	4985	4985	4985	4985	0
664	20241112	091400	74775	4985	4985	4985	4985	0
665	20241112	091300	74775	4985	4985	4985	4985	0
666	20241112	091200	74775	4985	4985	4985	4985	0
667	20241112	091100	74775	4985	4985	4985	4985	0
668	20241112	091000	74775	4985	4985	4985	4985	12
669	20241112	090900	14955	4985	4985	4985	4985	0
670	20241112	090800	14955	4985	4985	4985	4985	2
671	20241112	090700	4985	4985	4985	4985	4985	0
672	20241112	090600	4985	4985	4985	4985	4985	0
673	20241112	090500	4985	4985	4985	4985	4985	0
674	20241112	090400	4985	4985	4985	4985	4985	0
675	20241112	090300	4985	4985	4985	4985	4985	0
676	20241112	090200	4985	4985	4985	4985	4985	0
677	20241112	090100	4985	4985	4985	4985	4985	0
678	20241112	090000	4985	4985	4985	4985	4985	1