KissMeData/130580/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200700	13201610	5100	5100	5100	5100	288
3	20241114	200600	13201610	5100	5100	5100	5100	0
4	20241114	200500	13201610	5100	5100	5100	5100	0
5	20241114	200400	13201610	5100	5100	5100	5100	0
6	20241114	200300	13201610	5100	5100	5100	5100	0
7	20241114	200200	13201610	5100	5100	5100	5100	0
8	20241114	200100	13201610	5100	5100	5100	5100	0
9	20241114	200000	13201610	5100	5100	5100	5100	0
10	20241114	195900	13201610	5100	5100	5100	5100	0
11	20241114	195800	13201610	5100	5100	5100	5100	0
12	20241114	195700	13201610	5100	5100	5100	5100	0
13	20241114	195600	13201610	5100	5100	5100	5100	0
14	20241114	195500	13201610	5100	5100	5100	5100	0
15	20241114	195400	13201610	5100	5100	5100	5100	0
16	20241114	195300	13201610	5100	5100	5100	5100	0
17	20241114	195200	13201610	5100	5100	5100	5100	0
18	20241114	195100	13201610	5100	5100	5100	5100	0
19	20241114	195000	13201610	5100	5100	5100	5100	0
20	20241114	194900	13201610	5100	5100	5100	5100	0
21	20241114	194800	13201610	5100	5100	5100	5100	0
22	20241114	194700	13201610	5100	5100	5100	5100	0
23	20241114	194600	13201610	5100	5100	5100	5100	0
24	20241114	194500	13201610	5100	5100	5100	5100	0
25	20241114	194400	13201610	5100	5100	5100	5100	0
26	20241114	194300	13201610	5100	5100	5100	5100	0
27	20241114	194200	13201610	5100	5100	5100	5100	0
28	20241114	194100	13201610	5100	5100	5100	5100	0
29	20241114	194000	13201610	5100	5100	5100	5100	0
30	20241114	193900	13201610	5100	5100	5100	5100	0
31	20241114	193800	13201610	5100	5100	5100	5100	0
32	20241114	193700	13201610	5100	5100	5100	5100	288
33	20241114	193600	13201610	5100	5100	5100	5100	0
34	20241114	193500	13201610	5100	5100	5100	5100	0
35	20241114	193400	13201610	5100	5100	5100	5100	0
36	20241114	193300	13201610	5100	5100	5100	5100	0
37	20241114	193200	13201610	5100	5100	5100	5100	0
38	20241114	193100	13201610	5100	5100	5100	5100	0
39	20241114	193000	13201610	5100	5100	5100	5100	0
40	20241114	192900	13201610	5100	5100	5100	5100	0
41	20241114	192800	13201610	5100	5100	5100	5100	0
42	20241114	192700	13201610	5100	5100	5100	5100	0
43	20241114	192600	13201610	5100	5100	5100	5100	0
44	20241114	192500	13201610	5100	5100	5100	5100	0
45	20241114	192400	13201610	5100	5100	5100	5100	0
46	20241114	192300	13201610	5100	5100	5100	5100	0
47	20241114	192200	13201610	5100	5100	5100	5100	0
48	20241114	192100	13201610	5100	5100	5100	5100	0
49	20241114	192000	13201610	5100	5100	5100	5100	0
50	20241114	191900	13201610	5100	5100	5100	5100	0
51	20241114	191800	13201610	5100	5100	5100	5100	0
52	20241114	191700	13201610	5100	5100	5100	5100	0
53	20241114	191600	13201610	5100	5100	5100	5100	0
54	20241114	191500	13201610	5100	5100	5100	5100	0
55	20241114	191400	13201610	5100	5100	5100	5100	0
56	20241114	191300	13201610	5100	5100	5100	5100	0
57	20241114	191200	13201610	5100	5100	5100	5100	0
58	20241114	191100	13201610	5100	5100	5100	5100	0
59	20241114	191000	13201610	5100	5100	5100	5100	0
60	20241114	190900	13201610	5100	5100	5100	5100	0
61	20241114	190800	13201610	5100	5100	5100	5100	0
62	20241114	190700	13201610	5100	5100	5100	5100	288
63	20241114	190600	13201610	5100	5100	5100	5100	0
64	20241114	190500	13201610	5100	5100	5100	5100	0
65	20241114	190400	13201610	5100	5100	5100	5100	0
66	20241114	190300	13201610	5100	5100	5100	5100	0
67	20241114	190200	13201610	5100	5100	5100	5100	0
68	20241114	190100	13201610	5100	5100	5100	5100	0
69	20241114	190000	13201610	5100	5100	5100	5100	0
70	20241114	185900	13201610	5100	5100	5100	5100	0
71	20241114	185800	13201610	5100	5100	5100	5100	0
72	20241114	185700	13201610	5100	5100	5100	5100	0
73	20241114	185600	13201610	5100	5100	5100	5100	0
74	20241114	185500	13201610	5100	5100	5100	5100	0
75	20241114	185400	13201610	5100	5100	5100	5100	0
76	20241114	185300	13201610	5100	5100	5100	5100	0
77	20241114	185200	13201610	5100	5100	5100	5100	0
78	20241114	185100	13201610	5100	5100	5100	5100	0
79	20241114	185000	13201610	5100	5100	5100	5100	0
80	20241114	184900	13201610	5100	5100	5100	5100	0
81	20241114	184800	13201610	5100	5100	5100	5100	0
82	20241114	184700	13201610	5100	5100	5100	5100	0
83	20241114	184600	13201610	5100	5100	5100	5100	0
84	20241114	184500	13201610	5100	5100	5100	5100	0
85	20241114	184400	13201610	5100	5100	5100	5100	0
86	20241114	184300	13201610	5100	5100	5100	5100	0
87	20241114	184200	13201610	5100	5100	5100	5100	0
88	20241114	184100	13201610	5100	5100	5100	5100	0
89	20241114	184000	13201610	5100	5100	5100	5100	0
90	20241114	183900	13201610	5100	5100	5100	5100	0
91	20241114	183800	13201610	5100	5100	5100	5100	0
92	20241114	183700	13201610	5100	5100	5100	5100	288
93	20241114	183600	13201610	5100	5100	5100	5100	0
94	20241114	183500	13201610	5100	5100	5100	5100	0
95	20241114	183400	13201610	5100	5100	5100	5100	0
96	20241114	183300	13201610	5100	5100	5100	5100	0
97	20241114	183200	13201610	5100	5100	5100	5100	0
98	20241114	183100	13201610	5100	5100	5100	5100	0
99	20241114	183000	13201610	5100	5100	5100	5100	0
100	20241114	182900	13201610	5100	5100	5100	5100	0
101	20241114	182800	13201610	5100	5100	5100	5100	0
102	20241114	182700	13201610	5100	5100	5100	5100	0
103	20241114	182600	13201610	5100	5100	5100	5100	0
104	20241114	182500	13201610	5100	5100	5100	5100	0
105	20241114	182400	13201610	5100	5100	5100	5100	0
106	20241114	182300	13201610	5100	5100	5100	5100	0
107	20241114	182200	13201610	5100	5100	5100	5100	0
108	20241114	182100	13201610	5100	5100	5100	5100	0
109	20241114	182000	13201610	5100	5100	5100	5100	0
110	20241114	181900	13201610	5100	5100	5100	5100	0
111	20241114	181800	13201610	5100	5100	5100	5100	0
112	20241114	181700	13201610	5100	5100	5100	5100	0
113	20241114	181600	13201610	5100	5100	5100	5100	0
114	20241114	181500	13201610	5100	5100	5100	5100	0
115	20241114	181400	13201610	5100	5100	5100	5100	0
116	20241114	181300	13201610	5100	5100	5100	5100	0
117	20241114	181200	13201610	5100	5100	5100	5100	0
118	20241114	181100	13201610	5100	5100	5100	5100	0
119	20241114	181000	13201610	5100	5100	5100	5100	0
120	20241114	180900	13201610	5100	5100	5100	5100	0
121	20241114	180800	13201610	5100	5100	5100	5100	0
122	20241114	180700	13201610	5100	5100	5100	5100	288
123	20241114	180600	13201610	5100	5100	5100	5100	0
124	20241114	180500	13201610	5100	5100	5100	5100	0
125	20241114	180400	13201610	5100	5100	5100	5100	0
126	20241114	180300	13201610	5100	5100	5100	5100	0
127	20241114	180200	13201610	5100	5100	5100	5100	0
128	20241114	180100	13201610	5100	5100	5100	5100	0
129	20241114	180000	13201610	5100	5100	5100	5100	0
130	20241114	175900	13201610	5100	5100	5100	5100	0
131	20241114	175800	13201610	5100	5100	5100	5100	0
132	20241114	175700	13201610	5100	5100	5100	5100	0
133	20241114	175600	13201610	5100	5100	5100	5100	0
134	20241114	175500	13201610	5100	5100	5100	5100	0
135	20241114	175400	13201610	5100	5100	5100	5100	0
136	20241114	175300	13201610	5100	5100	5100	5100	0
137	20241114	175200	13201610	5100	5100	5100	5100	0
138	20241114	175100	13201610	5100	5100	5100	5100	0
139	20241114	175000	13201610	5100	5100	5100	5100	0
140	20241114	174900	13201610	5100	5100	5100	5100	0
141	20241114	174800	13201610	5100	5100	5100	5100	0
142	20241114	174700	13201610	5100	5100	5100	5100	0
143	20241114	174600	13201610	5100	5100	5100	5100	0
144	20241114	174500	13201610	5100	5100	5100	5100	0
145	20241114	174400	13201610	5100	5100	5100	5100	0
146	20241114	174300	13201610	5100	5100	5100	5100	0
147	20241114	174200	13201610	5100	5100	5100	5100	0
148	20241114	174100	13201610	5100	5100	5100	5100	0
149	20241114	174000	13201610	5100	5100	5100	5100	0
150	20241114	173900	13201610	5100	5100	5100	5100	0
151	20241114	173800	13201610	5100	5100	5100	5100	0
152	20241114	173700	13201610	5100	5100	5100	5100	288
153	20241114	173600	13201610	5100	5100	5100	5100	0
154	20241114	173500	13201610	5100	5100	5100	5100	0
155	20241114	173400	13201610	5100	5100	5100	5100	0
156	20241114	173300	13201610	5100	5100	5100	5100	0
157	20241114	173200	13201610	5100	5100	5100	5100	0
158	20241114	173100	13201610	5100	5100	5100	5100	0
159	20241114	173000	13201610	5100	5100	5100	5100	0
160	20241114	172900	13201610	5100	5100	5100	5100	0
161	20241114	172800	13201610	5100	5100	5100	5100	0
162	20241114	172700	13201610	5100	5100	5100	5100	0
163	20241114	172600	13201610	5100	5100	5100	5100	0
164	20241114	172500	13201610	5100	5100	5100	5100	0
165	20241114	172400	13201610	5100	5100	5100	5100	0
166	20241114	172300	13201610	5100	5100	5100	5100	0
167	20241114	172200	13201610	5100	5100	5100	5100	0
168	20241114	172100	13201610	5100	5100	5100	5100	0
169	20241114	172000	13201610	5100	5100	5100	5100	0
170	20241114	171900	13201610	5100	5100	5100	5100	0
171	20241114	171800	13201610	5100	5100	5100	5100	0
172	20241114	171700	13201610	5100	5100	5100	5100	0
173	20241114	171600	13201610	5100	5100	5100	5100	0
174	20241114	171500	13201610	5100	5100	5100	5100	0
175	20241114	171400	13201610	5100	5100	5100	5100	0
176	20241114	171300	13201610	5100	5100	5100	5100	0
177	20241114	171200	13201610	5100	5100	5100	5100	0
178	20241114	171100	13201610	5100	5100	5100	5100	0
179	20241114	171000	13201610	5100	5100	5100	5100	0
180	20241114	170900	13201610	5100	5100	5100	5100	0
181	20241114	170800	13201610	5100	5100	5100	5100	0
182	20241114	170700	13201610	5100	5100	5100	5100	288
183	20241114	170600	13201610	5100	5100	5100	5100	0
184	20241114	170500	13201610	5100	5100	5100	5100	0
185	20241114	170400	13201610	5100	5100	5100	5100	0
186	20241114	170300	13201610	5100	5100	5100	5100	0
187	20241114	170200	13201610	5100	5100	5100	5100	0
188	20241114	170100	13201610	5100	5100	5100	5100	0
189	20241114	170000	13201610	5100	5100	5100	5100	0
190	20241114	165900	13201610	5100	5100	5100	5100	0
191	20241114	165800	13201610	5100	5100	5100	5100	0
192	20241114	165700	13201610	5100	5100	5100	5100	0
193	20241114	165600	13201610	5100	5100	5100	5100	0
194	20241114	165500	13201610	5100	5100	5100	5100	0
195	20241114	165400	13201610	5100	5100	5100	5100	0
196	20241114	165300	13201610	5100	5100	5100	5100	0
197	20241114	165200	13201610	5100	5100	5100	5100	0
198	20241114	165100	13201610	5100	5100	5100	5100	0
199	20241114	165000	13201610	5100	5100	5100	5100	0
200	20241114	164900	13201610	5100	5100	5100	5100	0
201	20241114	164800	13201610	5100	5100	5100	5100	0
202	20241114	164700	13201610	5100	5100	5100	5100	0
203	20241114	164600	13201610	5100	5100	5100	5100	0
204	20241114	164500	13201610	5100	5100	5100	5100	0
205	20241114	164400	13201610	5100	5100	5100	5100	0
206	20241114	164300	13201610	5100	5100	5100	5100	0
207	20241114	164200	13201610	5100	5100	5100	5100	0
208	20241114	164100	13201610	5100	5100	5100	5100	0
209	20241114	164000	13201610	5100	5100	5100	5100	0
210	20241114	163900	13201610	5100	5100	5100	5100	0
211	20241114	163800	13201610	5100	5100	5100	5100	0
212	20241114	163700	13201610	5100	5100	5100	5100	288
213	20241114	163600	13201610	5100	5100	5100	5100	0
214	20241114	163500	13201610	5100	5100	5100	5100	0
215	20241114	163400	13201610	5100	5100	5100	5100	0
216	20241114	163300	13201610	5100	5100	5100	5100	0
217	20241114	163200	13201610	5100	5100	5100	5100	0
218	20241114	163100	13201610	5100	5100	5100	5100	0
219	20241114	163000	13201610	5100	5100	5100	5100	288
220	20241114	162900	11732810	5000	5000	5000	5000	0
221	20241114	162800	11732810	5000	5000	5000	5000	0
222	20241114	162700	11732810	5000	5000	5000	5000	0
223	20241114	162600	11732810	5000	5000	5000	5000	0
224	20241114	162500	11732810	5000	5000	5000	5000	0
225	20241114	162400	11732810	5000	5000	5000	5000	0
226	20241114	162300	11732810	5000	5000	5000	5000	0
227	20241114	162200	11732810	5000	5000	5000	5000	0
228	20241114	162100	11732810	5000	5000	5000	5000	0
229	20241114	162000	11732810	5000	5000	5000	5000	0
230	20241114	161900	11732810	5000	5000	5000	5000	2
231	20241114	161800	11722810	5000	5000	5000	5000	84
232	20241114	161700	11302810	5050	5050	5050	5050	0
233	20241114	161600	11302810	5050	5020	5050	5020	216
234	20241114	161500	10218010	5020	5020	5020	5020	0
235	20241114	161400	10218010	5020	5000	5020	5000	66
236	20241114	161300	9887310	5050	5050	5050	5050	0
237	20241114	161200	9887310	5050	5050	5050	5050	0
238	20241114	161100	9887310	5050	5050	5050	5050	0
239	20241114	161000	9887310	5050	5050	5050	5050	0
240	20241114	160900	9887310	5050	5050	5050	5050	0
241	20241114	160800	9887310	5050	5050	5050	5050	0
242	20241114	160700	9887310	5050	5050	5050	5050	0
243	20241114	160600	9887310	5050	5050	5050	5050	0
244	20241114	160500	9887310	5050	5050	5050	5050	0
245	20241114	160400	9887310	5050	5010	5050	4995	210
246	20241114	160300	8837375	5050	5050	5050	5050	0
247	20241114	160200	8837375	5050	5050	5050	5050	0
248	20241114	160100	8837375	5050	5050	5050	5050	0
249	20241114	160000	8837375	5050	5050	5050	5050	0
250	20241114	155900	8837375	5050	5050	5050	5050	0
251	20241114	155800	8837375	5050	5050	5050	5050	0
252	20241114	155700	8837375	5050	5050	5050	5050	0
253	20241114	155600	8837375	5050	5050	5050	5050	0
254	20241114	155500	8837375	5050	5050	5050	5050	0
255	20241114	155400	8837375	5050	5050	5050	5050	0
256	20241114	155300	8837375	5050	5050	5050	5050	0
257	20241114	155200	8837375	5050	5050	5050	5050	0
258	20241114	155100	8837375	5050	5050	5050	5050	0
259	20241114	155000	8837375	5050	5050	5050	5050	0
260	20241114	154900	8837375	5050	5010	5050	5010	169
261	20241114	154800	7990285	5050	5050	5050	5050	0
262	20241114	154700	7990285	5050	5050	5050	5050	0
263	20241114	154600	7990285	5050	5050	5050	5050	0
264	20241114	154500	7990285	5050	5050	5050	5050	0
265	20241114	154400	7990285	5050	5050	5050	5050	0
266	20241114	154300	7990285	5050	5010	5050	5010	287
267	20241114	154200	6551615	5010	5010	5010	5010	0
268	20241114	154100	6551615	5010	5010	5010	5010	0
269	20241114	154000	6551615	5010	5010	5010	5010	0
270	20241114	153900	6551615	5010	5010	5010	5010	0
271	20241114	153800	6551615	5010	5010	5010	5010	0
272	20241114	153700	6551615	5010	5010	5010	5010	0
273	20241114	153600	6551615	5010	5010	5010	5010	0
274	20241114	153500	6551615	5010	5010	5010	5010	0
275	20241114	153400	6551615	5010	5010	5010	5010	0
276	20241114	153300	6551615	5010	5010	5010	5010	0
277	20241114	153200	6551615	5010	5010	5010	5010	0
278	20241114	153100	6551615	5010	5010	5010	5010	0
279	20241114	153000	6551615	5010	5010	5010	5010	0
280	20241114	152900	6551615	5010	5010	5010	5010	0
281	20241114	152800	6551615	5010	5010	5010	5010	0
282	20241114	152700	6551615	5010	5010	5010	5010	0
283	20241114	152600	6551615	5010	5010	5010	5010	0
284	20241114	152500	6551615	5010	5010	5010	5010	0
285	20241114	152400	6551615	5010	5010	5010	5010	0
286	20241114	152300	6551615	5010	5010	5010	5010	0
287	20241114	152200	6551615	5010	5010	5010	5010	0
288	20241114	152100	6551615	5010	5010	5010	5010	0
289	20241114	152000	6551615	5010	5010	5010	5010	0
290	20241114	151900	6551615	5010	5010	5010	5010	0
291	20241114	151800	6551615	5010	5010	5010	5010	0
292	20241114	151700	6551615	5010	5010	5010	5010	0
293	20241114	151600	6551615	5010	5010	5010	5010	0
294	20241114	151500	6551615	5010	5010	5010	5010	0
295	20241114	151400	6551615	5010	5010	5010	5010	3
296	20241114	151300	6536585	5030	5030	5030	5030	0
297	20241114	151200	6536585	5030	5030	5030	5030	0
298	20241114	151100	6536585	5030	4990	5030	4990	322
299	20241114	151000	4927695	4990	4990	4990	4990	0
300	20241114	150900	4927695	4990	4990	4990	4990	0
301	20241114	150800	4927695	4990	4990	4990	4990	0
302	20241114	150700	4927695	4990	4990	4990	4990	0
303	20241114	150600	4927695	4990	4990	4990	4990	0
304	20241114	150500	4927695	4990	4990	4990	4990	0
305	20241114	150400	4927695	4990	4990	4990	4990	0
306	20241114	150300	4927695	4990	4990	4990	4990	0
307	20241114	150200	4927695	4990	4990	4990	4990	0
308	20241114	150100	4927695	4990	4990	4990	4990	0
309	20241114	150000	4927695	4990	4990	4990	4990	0
310	20241114	145900	4927695	4990	4990	4990	4990	0
311	20241114	145800	4927695	4990	4990	4990	4990	0
312	20241114	145700	4927695	4990	4990	4990	4990	0
313	20241114	145600	4927695	4990	4990	4990	4990	0
314	20241114	145500	4927695	4990	4990	4990	4990	2
315	20241114	145400	4917715	4990	4990	4990	4990	0
316	20241114	145300	4917715	4990	4990	4990	4990	0
317	20241114	145200	4917715	4990	4990	4990	4990	0
318	20241114	145100	4917715	4990	4990	4990	4990	0
319	20241114	145000	4917715	4990	4990	4990	4990	0
320	20241114	144900	4917715	4990	4990	4990	4990	0
321	20241114	144800	4917715	4990	4990	4990	4990	0
322	20241114	144700	4917715	4990	4990	4990	4990	2
323	20241114	144600	4907735	4990	4990	4990	4990	0
324	20241114	144500	4907735	4990	4990	4990	4990	0
325	20241114	144400	4907735	4990	4990	4990	4990	0
326	20241114	144300	4907735	4990	4990	4990	4990	0
327	20241114	144200	4907735	4990	4990	4990	4990	0
328	20241114	144100	4907735	4990	4990	4990	4990	0
329	20241114	144000	4907735	4990	4990	4990	4990	0
330	20241114	143900	4907735	4990	4990	4990	4990	0
331	20241114	143800	4907735	4990	4990	4990	4990	0
332	20241114	143700	4907735	4990	4990	4990	4990	0
333	20241114	143600	4907735	4990	4990	4990	4990	0
334	20241114	143500	4907735	4990	4990	4990	4990	0
335	20241114	143400	4907735	4990	4990	4990	4990	0
336	20241114	143300	4907735	4990	4990	4990	4990	0
337	20241114	143200	4907735	4990	4990	4990	4990	0
338	20241114	143100	4907735	4990	4990	4990	4990	0
339	20241114	143000	4907735	4990	4990	4990	4990	0
340	20241114	142900	4907735	4990	4990	4990	4990	0
341	20241114	142800	4907735	4990	4990	4990	4990	0
342	20241114	142700	4907735	4990	4990	4990	4990	0
343	20241114	142600	4907735	4990	4990	4990	4990	0
344	20241114	142500	4907735	4990	4990	4990	4990	0
345	20241114	142400	4907735	4990	4990	4990	4990	0
346	20241114	142300	4907735	4990	4990	4990	4990	0
347	20241114	142200	4907735	4990	4990	4990	4990	0
348	20241114	142100	4907735	4990	4990	4990	4990	0
349	20241114	142000	4907735	4990	4990	4990	4990	0
350	20241114	141900	4907735	4990	4990	4990	4990	0
351	20241114	141800	4907735	4990	4990	4990	4990	0
352	20241114	141700	4907735	4990	4990	4990	4990	0
353	20241114	141600	4907735	4990	4990	4990	4990	0
354	20241114	141500	4907735	4990	4990	4990	4990	0
355	20241114	141400	4907735	4990	4990	4990	4990	0
356	20241114	141300	4907735	4990	4990	4990	4990	0
357	20241114	141200	4907735	4990	4990	4990	4990	0
358	20241114	141100	4907735	4990	4990	4990	4990	0
359	20241114	141000	4907735	4990	4990	4990	4990	0
360	20241114	140900	4907735	4990	4990	4990	4990	0
361	20241114	140800	4907735	4990	4990	4990	4990	0
362	20241114	140700	4907735	4990	4990	4990	4990	0
363	20241114	140600	4907735	4990	4990	4990	4990	0
364	20241114	140500	4907735	4990	4990	4990	4990	0
365	20241114	140400	4907735	4990	4990	4990	4990	1
366	20241114	140300	4902745	4990	4990	4990	4990	0
367	20241114	140200	4902745	4990	4990	4990	4990	0
368	20241114	140100	4902745	4990	4990	4990	4990	0
369	20241114	140000	4902745	4990	4990	4990	4990	0
370	20241114	135900	4902745	4990	4990	4990	4990	0
371	20241114	135800	4902745	4990	4990	4990	4990	0
372	20241114	135700	4902745	4990	4990	4990	4990	0
373	20241114	135600	4902745	4990	4990	4990	4990	0
374	20241114	135500	4902745	4990	4990	4990	4990	0
375	20241114	135400	4902745	4990	4990	4990	4990	0
376	20241114	135300	4902745	4990	4990	4990	4990	0
377	20241114	135200	4902745	4990	4990	4990	4990	0
378	20241114	135100	4902745	4990	4990	4990	4990	0
379	20241114	135000	4902745	4990	4990	4990	4990	0
380	20241114	134900	4902745	4990	4990	4990	4990	0
381	20241114	134800	4902745	4990	4990	4990	4990	0
382	20241114	134700	4902745	4990	4990	4990	4990	0
383	20241114	134600	4902745	4990	4990	4990	4990	0
384	20241114	134500	4902745	4990	4990	4990	4990	0
385	20241114	134400	4902745	4990	4990	4990	4990	0
386	20241114	134300	4902745	4990	4990	4990	4990	0
387	20241114	134200	4902745	4990	4990	4990	4990	0
388	20241114	134100	4902745	4990	4990	4990	4990	0
389	20241114	134000	4902745	4990	4990	4990	4990	0
390	20241114	133900	4902745	4990	4990	4990	4990	0
391	20241114	133800	4902745	4990	4990	4990	4990	0
392	20241114	133700	4902745	4990	4990	4990	4990	0
393	20241114	133600	4902745	4990	4990	4990	4990	0
394	20241114	133500	4902745	4990	4990	4990	4990	0
395	20241114	133400	4902745	4990	4990	4990	4990	0
396	20241114	133300	4902745	4990	4990	4990	4990	0
397	20241114	133200	4902745	4990	4990	4990	4990	0
398	20241114	133100	4902745	4990	4990	4990	4990	1
399	20241114	133000	4897755	4990	4990	4990	4990	0
400	20241114	132900	4897755	4990	4990	4990	4990	0
401	20241114	132800	4897755	4990	4990	4990	4990	0
402	20241114	132700	4897755	4990	4990	4990	4990	0
403	20241114	132600	4897755	4990	4990	4990	4990	0
404	20241114	132500	4897755	4990	4990	4990	4990	0
405	20241114	132400	4897755	4990	4990	4990	4990	0
406	20241114	132300	4897755	4990	4990	4990	4990	0
407	20241114	132200	4897755	4990	4990	4990	4990	0
408	20241114	132100	4897755	4990	4990	4990	4990	0
409	20241114	132000	4897755	4990	4990	4990	4990	0
410	20241114	131900	4897755	4990	4990	4990	4990	0
411	20241114	131800	4897755	4990	4990	4990	4990	0
412	20241114	131700	4897755	4990	4990	4990	4990	0
413	20241114	131600	4897755	4990	4990	4990	4990	0
414	20241114	131500	4897755	4990	4990	4990	4990	0
415	20241114	131400	4897755	4990	4990	4990	4990	0
416	20241114	131300	4897755	4990	4990	4990	4990	0
417	20241114	131200	4897755	4990	4990	4990	4990	0
418	20241114	131100	4897755	4990	4990	4990	4990	0
419	20241114	131000	4897755	4990	4990	4990	4990	0
420	20241114	130900	4897755	4990	4990	4990	4990	0
421	20241114	130800	4897755	4990	4990	4990	4990	0
422	20241114	130700	4897755	4990	4990	4990	4990	0
423	20241114	130600	4897755	4990	4990	4990	4990	0
424	20241114	130500	4897755	4990	4990	4990	4990	0
425	20241114	130400	4897755	4990	4990	4990	4990	0
426	20241114	130300	4897755	4990	4990	4990	4990	0
427	20241114	130200	4897755	4990	4990	4990	4990	0
428	20241114	130100	4897755	4990	4990	4990	4990	0
429	20241114	130000	4897755	4990	4990	4990	4990	0
430	20241114	125900	4897755	4990	4990	4990	4990	0
431	20241114	125800	4897755	4990	4990	4990	4990	0
432	20241114	125700	4897755	4990	4990	4990	4990	0
433	20241114	125600	4897755	4990	4990	4990	4990	0
434	20241114	125500	4897755	4990	4990	4990	4990	0
435	20241114	125400	4897755	4990	4990	4990	4990	0
436	20241114	125300	4897755	4990	4990	4990	4990	0
437	20241114	125200	4897755	4990	4990	4990	4990	0
438	20241114	125100	4897755	4990	4990	4990	4990	23
439	20241114	125000	4782985	4990	4990	4990	4990	0
440	20241114	124900	4782985	4990	4990	4990	4990	104
441	20241114	124800	4264025	4990	4990	4990	4990	0
442	20241114	124700	4264025	4990	4990	4990	4990	0
443	20241114	124600	4264025	4990	4990	4990	4990	0
444	20241114	124500	4264025	4990	4990	4990	4990	0
445	20241114	124400	4264025	4990	4990	4990	4990	0
446	20241114	124300	4264025	4990	4990	4990	4990	0
447	20241114	124200	4264025	4990	4990	4990	4990	0
448	20241114	124100	4264025	4990	4990	4990	4990	0
449	20241114	124000	4264025	4990	4990	4990	4990	0
450	20241114	123900	4264025	4990	4990	4990	4990	0
451	20241114	123800	4264025	4990	4990	4990	4990	0
452	20241114	123700	4264025	4990	4990	4990	4990	0
453	20241114	123600	4264025	4990	4990	4990	4990	0
454	20241114	123500	4264025	4990	4990	4990	4990	0
455	20241114	123400	4264025	4990	4990	4990	4990	0
456	20241114	123300	4264025	4990	4990	4990	4990	0
457	20241114	123200	4264025	4990	4990	4990	4990	0
458	20241114	123100	4264025	4990	4990	4990	4990	0
459	20241114	123000	4264025	4990	4990	4990	4990	0
460	20241114	122900	4264025	4990	4990	4990	4990	0
461	20241114	122800	4264025	4990	4990	4990	4990	0
462	20241114	122700	4264025	4990	4990	4990	4990	0
463	20241114	122600	4264025	4990	4990	4990	4990	0
464	20241114	122500	4264025	4990	4990	4990	4990	0
465	20241114	122400	4264025	4990	4990	4990	4990	0
466	20241114	122300	4264025	4990	4990	4990	4990	0
467	20241114	122200	4264025	4990	4990	4990	4990	0
468	20241114	122100	4264025	4990	4990	4990	4990	0
469	20241114	122000	4264025	4990	4990	4990	4990	0
470	20241114	121900	4264025	4990	4990	4990	4990	0
471	20241114	121800	4264025	4990	4990	4990	4990	0
472	20241114	121700	4264025	4990	4990	4990	4990	0
473	20241114	121600	4264025	4990	4990	4990	4990	0
474	20241114	121500	4264025	4990	4990	4990	4990	0
475	20241114	121400	4264025	4990	4990	4990	4990	0
476	20241114	121300	4264025	4990	4990	4990	4990	0
477	20241114	121200	4264025	4990	4990	4990	4990	0
478	20241114	121100	4264025	4990	4990	4990	4990	0
479	20241114	121000	4264025	4990	4990	4990	4990	0
480	20241114	120900	4264025	4990	4990	4990	4990	0
481	20241114	120800	4264025	4990	4990	4990	4990	0
482	20241114	120700	4264025	4990	4990	4990	4990	0
483	20241114	120600	4264025	4990	4990	4990	4990	0
484	20241114	120500	4264025	4990	4990	4990	4990	0
485	20241114	120400	4264025	4990	4990	4990	4990	0
486	20241114	120300	4264025	4990	4990	4990	4990	0
487	20241114	120200	4264025	4990	4990	4990	4990	0
488	20241114	120100	4264025	4990	4990	4990	4990	0
489	20241114	120000	4264025	4990	4990	4990	4990	0
490	20241114	115900	4264025	4990	4990	4990	4990	1
491	20241114	115800	4259035	4970	4970	4970	4970	0
492	20241114	115700	4259035	4970	4970	4970	4970	0
493	20241114	115600	4259035	4970	4970	4970	4970	0
494	20241114	115500	4259035	4970	4970	4970	4970	0
495	20241114	115400	4259035	4970	4970	4970	4970	1
496	20241114	115300	4254065	4975	4975	4975	4975	0
497	20241114	115200	4254065	4975	4975	4975	4975	0
498	20241114	115100	4254065	4975	4975	4975	4975	0
499	20241114	115000	4254065	4975	4975	4975	4975	0
500	20241114	114900	4254065	4975	4975	4975	4975	0
501	20241114	114800	4254065	4975	4975	4975	4975	0
502	20241114	114700	4254065	4975	4975	4975	4975	0
503	20241114	114600	4254065	4975	4975	4975	4975	0
504	20241114	114500	4254065	4975	4975	4975	4975	0
505	20241114	114400	4254065	4975	4975	4975	4975	0
506	20241114	114300	4254065	4975	4975	4975	4975	0
507	20241114	114200	4254065	4975	4975	4975	4975	0
508	20241114	114100	4254065	4975	4970	4990	4970	276
509	20241114	114000	2881315	4990	4990	4990	4990	0
510	20241114	113900	2881315	4990	4990	4990	4990	0
511	20241114	113800	2881315	4990	4990	4990	4990	0
512	20241114	113700	2881315	4990	4990	4990	4990	0
513	20241114	113600	2881315	4990	4990	4990	4990	0
514	20241114	113500	2881315	4990	4990	4990	4990	0
515	20241114	113400	2881315	4990	4990	4990	4990	0
516	20241114	113300	2881315	4990	4990	4990	4990	0
517	20241114	113200	2881315	4990	4990	4990	4990	0
518	20241114	113100	2881315	4990	4990	4990	4990	0
519	20241114	113000	2881315	4990	4990	4990	4990	0
520	20241114	112900	2881315	4990	4990	4990	4990	0
521	20241114	112800	2881315	4990	4990	4990	4990	0
522	20241114	112700	2881315	4990	4990	4990	4990	0
523	20241114	112600	2881315	4990	4990	4990	4990	0
524	20241114	112500	2881315	4990	4990	4990	4990	0
525	20241114	112400	2881315	4990	4990	4990	4990	0
526	20241114	112300	2881315	4990	4970	4990	4960	191
527	20241114	112200	1933265	4980	4980	4980	4980	0
528	20241114	112100	1933265	4980	4980	4980	4980	0
529	20241114	112000	1933265	4980	4980	4980	4980	1
530	20241114	111900	1928285	4980	4980	4980	4980	0
531	20241114	111800	1928285	4980	4980	4980	4980	0
532	20241114	111700	1928285	4980	4980	4980	4980	0
533	20241114	111600	1928285	4980	4980	4980	4980	0
534	20241114	111500	1928285	4980	4980	4980	4980	0
535	20241114	111400	1928285	4980	4980	4980	4980	1
536	20241114	111300	1923305	4990	4990	4990	4990	0
537	20241114	111200	1923305	4990	4990	4990	4990	0
538	20241114	111100	1923305	4990	4990	4990	4990	0
539	20241114	111000	1923305	4990	4990	4990	4990	0
540	20241114	110900	1923305	4990	4990	4990	4990	0
541	20241114	110800	1923305	4990	4990	4990	4990	0
542	20241114	110700	1923305	4990	4990	4990	4990	0
543	20241114	110600	1923305	4990	4990	4990	4990	0
544	20241114	110500	1923305	4990	4990	4990	4990	0
545	20241114	110400	1923305	4990	4990	4990	4990	0
546	20241114	110300	1923305	4990	4990	4990	4990	0
547	20241114	110200	1923305	4990	4990	4990	4990	0
548	20241114	110100	1923305	4990	4990	4990	4990	0
549	20241114	110000	1923305	4990	4990	4990	4990	0
550	20241114	105900	1923305	4990	4990	4990	4990	10
551	20241114	105800	1873405	4990	4985	4990	4970	195
552	20241114	105700	903305	4990	4990	4990	4990	0
553	20241114	105600	903305	4990	4990	4990	4990	0
554	20241114	105500	903305	4990	4990	4990	4990	0
555	20241114	105400	903305	4990	4990	4990	4990	0
556	20241114	105300	903305	4990	4990	4990	4990	0
557	20241114	105200	903305	4990	4990	4990	4990	0
558	20241114	105100	903305	4990	4990	4990	4990	0
559	20241114	105000	903305	4990	4990	4990	4990	0
560	20241114	104900	903305	4990	4990	4990	4990	0
561	20241114	104800	903305	4990	4990	4990	4990	0
562	20241114	104700	903305	4990	4990	4990	4990	0
563	20241114	104600	903305	4990	4990	4990	4990	0
564	20241114	104500	903305	4990	4990	4990	4990	0
565	20241114	104400	903305	4990	4990	4990	4990	3
566	20241114	104300	888335	4990	4990	4990	4990	126
567	20241114	104200	259595	4990	4990	4990	4990	0
568	20241114	104100	259595	4990	4990	4990	4990	0
569	20241114	104000	259595	4990	4990	4990	4990	0
570	20241114	103900	259595	4990	4990	4990	4990	0
571	20241114	103800	259595	4990	4990	4990	4990	3
572	20241114	103700	244625	4990	4990	4990	4990	5
573	20241114	103600	219675	4990	4990	4990	4990	3
574	20241114	103500	204705	4990	4990	4990	4990	9
575	20241114	103400	159795	4990	4990	4990	4990	6
576	20241114	103300	129855	4990	4990	4990	4990	0
577	20241114	103200	129855	4990	4990	4990	4990	4
578	20241114	103100	109895	4990	4990	4990	4990	0
579	20241114	103000	109895	4990	4990	4990	4990	0
580	20241114	102900	109895	4990	4990	4990	4990	0
581	20241114	102800	109895	4990	4990	4990	4990	0
582	20241114	102700	109895	4990	4990	4990	4990	0
583	20241114	102600	109895	4990	4990	4990	4990	0
584	20241114	102500	109895	4990	4990	4990	4990	1
585	20241114	102400	104905	4985	4985	4985	4985	0
586	20241114	102300	104905	4985	4985	4985	4985	0
587	20241114	102200	104905	4985	4985	4985	4985	0
588	20241114	102100	104905	4985	4985	4985	4985	0
589	20241114	102000	104905	4985	4985	4985	4985	0
590	20241114	101900	104905	4985	4985	4985	4985	0
591	20241114	101800	104905	4985	4985	4985	4985	0
592	20241114	101700	104905	4985	4985	4985	4985	0
593	20241114	101600	104905	4985	4985	4985	4985	0
594	20241114	101500	104905	4985	4985	4985	4985	0
595	20241114	101400	104905	4985	4985	4985	4985	0
596	20241114	101300	104905	4985	4985	4985	4985	0
597	20241114	101200	104905	4985	4985	4985	4985	0
598	20241114	101100	104905	4985	4985	4985	4985	0
599	20241114	101000	104905	4985	4985	4985	4985	0
600	20241114	100900	104905	4985	4985	4985	4985	0
601	20241114	100800	104905	4985	4985	4985	4985	0
602	20241114	100700	104905	4985	4985	4985	4985	0
603	20241114	100600	104905	4985	4985	4985	4985	0
604	20241114	100500	104905	4985	4985	4985	4985	0
605	20241114	100400	104905	4985	4985	4985	4985	0
606	20241114	100300	104905	4985	4985	4985	4985	0
607	20241114	100200	104905	4985	4990	4990	4985	19
608	20241114	100100	10100	5050	5050	5050	5050	0
609	20241114	100000	10100	5050	5050	5050	5050	2