KissMeData/229500/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	204200	15372855	4980	4980	4980	4980	182
3	20241104	204100	15372855	4980	4980	4980	4980	0
4	20241104	204000	15372855	4980	4980	4980	4980	0
5	20241104	203900	15372855	4980	4980	4980	4980	0
6	20241104	203800	15372855	4980	4980	4980	4980	0
7	20241104	203700	15372855	4980	4980	4980	4980	0
8	20241104	203600	15372855	4980	4980	4980	4980	0
9	20241104	203500	15372855	4980	4980	4980	4980	0
10	20241104	203400	15372855	4980	4980	4980	4980	0
11	20241104	203300	15372855	4980	4980	4980	4980	0
12	20241104	203200	15372855	4980	4980	4980	4980	0
13	20241104	203100	15372855	4980	4980	4980	4980	0
14	20241104	203000	15372855	4980	4980	4980	4980	0
15	20241104	202900	15372855	4980	4980	4980	4980	0
16	20241104	202800	15372855	4980	4980	4980	4980	0
17	20241104	202700	15372855	4980	4980	4980	4980	0
18	20241104	202600	15372855	4980	4980	4980	4980	0
19	20241104	202500	15372855	4980	4980	4980	4980	0
20	20241104	202400	15372855	4980	4980	4980	4980	0
21	20241104	202300	15372855	4980	4980	4980	4980	0
22	20241104	202200	15372855	4980	4980	4980	4980	0
23	20241104	202100	15372855	4980	4980	4980	4980	0
24	20241104	202000	15372855	4980	4980	4980	4980	0
25	20241104	201900	15372855	4980	4980	4980	4980	0
26	20241104	201800	15372855	4980	4980	4980	4980	0
27	20241104	201700	15372855	4980	4980	4980	4980	0
28	20241104	201600	15372855	4980	4980	4980	4980	0
29	20241104	201500	15372855	4980	4980	4980	4980	0
30	20241104	201400	15372855	4980	4980	4980	4980	0
31	20241104	201300	15372855	4980	4980	4980	4980	0
32	20241104	201200	15372855	4980	4980	4980	4980	182
33	20241104	201100	15372855	4980	4980	4980	4980	0
34	20241104	201000	15372855	4980	4980	4980	4980	0
35	20241104	200900	15372855	4980	4980	4980	4980	0
36	20241104	200800	15372855	4980	4980	4980	4980	0
37	20241104	200700	15372855	4980	4980	4980	4980	0
38	20241104	200600	15372855	4980	4980	4980	4980	0
39	20241104	200500	15372855	4980	4980	4980	4980	0
40	20241104	200400	15372855	4980	4980	4980	4980	0
41	20241104	200300	15372855	4980	4980	4980	4980	0
42	20241104	200200	15372855	4980	4980	4980	4980	0
43	20241104	200100	15372855	4980	4980	4980	4980	0
44	20241104	200000	15372855	4980	4980	4980	4980	0
45	20241104	195900	15372855	4980	4980	4980	4980	0
46	20241104	195800	15372855	4980	4980	4980	4980	0
47	20241104	195700	15372855	4980	4980	4980	4980	0
48	20241104	195600	15372855	4980	4980	4980	4980	0
49	20241104	195500	15372855	4980	4980	4980	4980	0
50	20241104	195400	15372855	4980	4980	4980	4980	0
51	20241104	195300	15372855	4980	4980	4980	4980	0
52	20241104	195200	15372855	4980	4980	4980	4980	0
53	20241104	195100	15372855	4980	4980	4980	4980	0
54	20241104	195000	15372855	4980	4980	4980	4980	0
55	20241104	194900	15372855	4980	4980	4980	4980	0
56	20241104	194800	15372855	4980	4980	4980	4980	0
57	20241104	194700	15372855	4980	4980	4980	4980	0
58	20241104	194600	15372855	4980	4980	4980	4980	0
59	20241104	194500	15372855	4980	4980	4980	4980	0
60	20241104	194400	15372855	4980	4980	4980	4980	0
61	20241104	194300	15372855	4980	4980	4980	4980	0
62	20241104	194200	15372855	4980	4980	4980	4980	182
63	20241104	194100	15372855	4980	4980	4980	4980	0
64	20241104	194000	15372855	4980	4980	4980	4980	0
65	20241104	193900	15372855	4980	4980	4980	4980	0
66	20241104	193800	15372855	4980	4980	4980	4980	0
67	20241104	193700	15372855	4980	4980	4980	4980	0
68	20241104	193600	15372855	4980	4980	4980	4980	0
69	20241104	193500	15372855	4980	4980	4980	4980	0
70	20241104	193400	15372855	4980	4980	4980	4980	0
71	20241104	193300	15372855	4980	4980	4980	4980	0
72	20241104	193200	15372855	4980	4980	4980	4980	0
73	20241104	193100	15372855	4980	4980	4980	4980	0
74	20241104	193000	15372855	4980	4980	4980	4980	0
75	20241104	192900	15372855	4980	4980	4980	4980	0
76	20241104	192800	15372855	4980	4980	4980	4980	0
77	20241104	192700	15372855	4980	4980	4980	4980	0
78	20241104	192600	15372855	4980	4980	4980	4980	0
79	20241104	192500	15372855	4980	4980	4980	4980	0
80	20241104	192400	15372855	4980	4980	4980	4980	0
81	20241104	192300	15372855	4980	4980	4980	4980	0
82	20241104	192200	15372855	4980	4980	4980	4980	0
83	20241104	192100	15372855	4980	4980	4980	4980	0
84	20241104	192000	15372855	4980	4980	4980	4980	0
85	20241104	191900	15372855	4980	4980	4980	4980	0
86	20241104	191800	15372855	4980	4980	4980	4980	0
87	20241104	191700	15372855	4980	4980	4980	4980	0
88	20241104	191600	15372855	4980	4980	4980	4980	0
89	20241104	191500	15372855	4980	4980	4980	4980	0
90	20241104	191400	15372855	4980	4980	4980	4980	0
91	20241104	191300	15372855	4980	4980	4980	4980	0
92	20241104	191200	15372855	4980	4980	4980	4980	182
93	20241104	191100	15372855	4980	4980	4980	4980	0
94	20241104	191000	15372855	4980	4980	4980	4980	0
95	20241104	190900	15372855	4980	4980	4980	4980	0
96	20241104	190800	15372855	4980	4980	4980	4980	0
97	20241104	190700	15372855	4980	4980	4980	4980	0
98	20241104	190600	15372855	4980	4980	4980	4980	0
99	20241104	190500	15372855	4980	4980	4980	4980	0
100	20241104	190400	15372855	4980	4980	4980	4980	0
101	20241104	190300	15372855	4980	4980	4980	4980	0
102	20241104	190200	15372855	4980	4980	4980	4980	0
103	20241104	190100	15372855	4980	4980	4980	4980	0
104	20241104	190000	15372855	4980	4980	4980	4980	0
105	20241104	185900	15372855	4980	4980	4980	4980	0
106	20241104	185800	15372855	4980	4980	4980	4980	0
107	20241104	185700	15372855	4980	4980	4980	4980	0
108	20241104	185600	15372855	4980	4980	4980	4980	0
109	20241104	185500	15372855	4980	4980	4980	4980	0
110	20241104	185400	15372855	4980	4980	4980	4980	0
111	20241104	185300	15372855	4980	4980	4980	4980	0
112	20241104	185200	15372855	4980	4980	4980	4980	0
113	20241104	185100	15372855	4980	4980	4980	4980	0
114	20241104	185000	15372855	4980	4980	4980	4980	0
115	20241104	184900	15372855	4980	4980	4980	4980	0
116	20241104	184800	15372855	4980	4980	4980	4980	0
117	20241104	184700	15372855	4980	4980	4980	4980	0
118	20241104	184600	15372855	4980	4980	4980	4980	0
119	20241104	184500	15372855	4980	4980	4980	4980	0
120	20241104	184400	15372855	4980	4980	4980	4980	0
121	20241104	184300	15372855	4980	4980	4980	4980	0
122	20241104	184200	15372855	4980	4980	4980	4980	182
123	20241104	184100	15372855	4980	4980	4980	4980	0
124	20241104	184000	15372855	4980	4980	4980	4980	0
125	20241104	183900	15372855	4980	4980	4980	4980	0
126	20241104	183800	15372855	4980	4980	4980	4980	0
127	20241104	183700	15372855	4980	4980	4980	4980	0
128	20241104	183600	15372855	4980	4980	4980	4980	0
129	20241104	183500	15372855	4980	4980	4980	4980	0
130	20241104	183400	15372855	4980	4980	4980	4980	0
131	20241104	183300	15372855	4980	4980	4980	4980	0
132	20241104	183200	15372855	4980	4980	4980	4980	0
133	20241104	183100	15372855	4980	4980	4980	4980	0
134	20241104	183000	15372855	4980	4980	4980	4980	0
135	20241104	182900	15372855	4980	4980	4980	4980	0
136	20241104	182800	15372855	4980	4980	4980	4980	0
137	20241104	182700	15372855	4980	4980	4980	4980	0
138	20241104	182600	15372855	4980	4980	4980	4980	0
139	20241104	182500	15372855	4980	4980	4980	4980	0
140	20241104	182400	15372855	4980	4980	4980	4980	0
141	20241104	182300	15372855	4980	4980	4980	4980	0
142	20241104	182200	15372855	4980	4980	4980	4980	0
143	20241104	182100	15372855	4980	4980	4980	4980	0
144	20241104	182000	15372855	4980	4980	4980	4980	0
145	20241104	181900	15372855	4980	4980	4980	4980	0
146	20241104	181800	15372855	4980	4980	4980	4980	0
147	20241104	181700	15372855	4980	4980	4980	4980	0
148	20241104	181600	15372855	4980	4980	4980	4980	0
149	20241104	181500	15372855	4980	4980	4980	4980	0
150	20241104	181400	15372855	4980	4980	4980	4980	0
151	20241104	181300	15372855	4980	4980	4980	4980	0
152	20241104	181200	15372855	4980	4980	4980	4980	182
153	20241104	181100	15372855	4980	4980	4980	4980	0
154	20241104	181000	15372855	4980	4980	4980	4980	0
155	20241104	180900	15372855	4980	4980	4980	4980	0
156	20241104	180800	15372855	4980	4980	4980	4980	0
157	20241104	180700	15372855	4980	4980	4980	4980	0
158	20241104	180600	15372855	4980	4980	4980	4980	0
159	20241104	180500	15372855	4980	4980	4980	4980	0
160	20241104	180400	15372855	4980	4980	4980	4980	0
161	20241104	180300	15372855	4980	4980	4980	4980	0
162	20241104	180200	15372855	4980	4980	4980	4980	0
163	20241104	180100	15372855	4980	4980	4980	4980	0
164	20241104	180000	15372855	4980	4980	4980	4980	0
165	20241104	175900	15372855	4980	4980	4980	4980	0
166	20241104	175800	15372855	4980	4980	4980	4980	0
167	20241104	175700	15372855	4980	4980	4980	4980	0
168	20241104	175600	15372855	4980	4980	4980	4980	0
169	20241104	175500	15372855	4980	4980	4980	4980	0
170	20241104	175400	15372855	4980	4980	4980	4980	0
171	20241104	175300	15372855	4980	4980	4980	4980	0
172	20241104	175200	15372855	4980	4980	4980	4980	0
173	20241104	175100	15372855	4980	4980	4980	4980	0
174	20241104	175000	15372855	4980	4980	4980	4980	0
175	20241104	174900	15372855	4980	4980	4980	4980	0
176	20241104	174800	15372855	4980	4980	4980	4980	0
177	20241104	174700	15372855	4980	4980	4980	4980	0
178	20241104	174600	15372855	4980	4980	4980	4980	0
179	20241104	174500	15372855	4980	4980	4980	4980	0
180	20241104	174400	15372855	4980	4980	4980	4980	0
181	20241104	174300	15372855	4980	4980	4980	4980	0
182	20241104	174200	15372855	4980	4980	4980	4980	182
183	20241104	174100	15372855	4980	4980	4980	4980	0
184	20241104	174000	15372855	4980	4980	4980	4980	0
185	20241104	173900	15372855	4980	4980	4980	4980	0
186	20241104	173800	15372855	4980	4980	4980	4980	0
187	20241104	173700	15372855	4980	4980	4980	4980	0
188	20241104	173600	15372855	4980	4980	4980	4980	0
189	20241104	173500	15372855	4980	4980	4980	4980	0
190	20241104	173400	15372855	4980	4980	4980	4980	0
191	20241104	173300	15372855	4980	4980	4980	4980	0
192	20241104	173200	15372855	4980	4980	4980	4980	0
193	20241104	173100	15372855	4980	4980	4980	4980	0
194	20241104	173000	15372855	4980	4980	4980	4980	0
195	20241104	172900	15372855	4980	4980	4980	4980	0
196	20241104	172800	15372855	4980	4980	4980	4980	0
197	20241104	172700	15372855	4980	4980	4980	4980	0
198	20241104	172600	15372855	4980	4980	4980	4980	0
199	20241104	172500	15372855	4980	4980	4980	4980	0
200	20241104	172400	15372855	4980	4980	4980	4980	0
201	20241104	172300	15372855	4980	4980	4980	4980	0
202	20241104	172200	15372855	4980	4980	4980	4980	0
203	20241104	172100	15372855	4980	4980	4980	4980	0
204	20241104	172000	15372855	4980	4980	4980	4980	0
205	20241104	171900	15372855	4980	4980	4980	4980	0
206	20241104	171800	15372855	4980	4980	4980	4980	0
207	20241104	171700	15372855	4980	4980	4980	4980	0
208	20241104	171600	15372855	4980	4980	4980	4980	0
209	20241104	171500	15372855	4980	4980	4980	4980	0
210	20241104	171400	15372855	4980	4980	4980	4980	0
211	20241104	171300	15372855	4980	4980	4980	4980	0
212	20241104	171200	15372855	4980	4980	4980	4980	182
213	20241104	171100	15372855	4980	4980	4980	4980	0
214	20241104	171000	15372855	4980	4980	4980	4980	0
215	20241104	170900	15372855	4980	4980	4980	4980	0
216	20241104	170800	15372855	4980	4980	4980	4980	0
217	20241104	170700	15372855	4980	4980	4980	4980	0
218	20241104	170600	15372855	4980	4980	4980	4980	0
219	20241104	170500	15372855	4980	4980	4980	4980	0
220	20241104	170400	15372855	4980	4980	4980	4980	0
221	20241104	170300	15372855	4980	4980	4980	4980	0
222	20241104	170200	15372855	4980	4980	4980	4980	0
223	20241104	170100	15372855	4980	4980	4980	4980	0
224	20241104	170000	15372855	4980	4980	4980	4980	0
225	20241104	165900	15372855	4980	4980	4980	4980	0
226	20241104	165800	15372855	4980	4980	4980	4980	0
227	20241104	165700	15372855	4980	4980	4980	4980	0
228	20241104	165600	15372855	4980	4980	4980	4980	0
229	20241104	165500	15372855	4980	4980	4980	4980	0
230	20241104	165400	15372855	4980	4980	4980	4980	0
231	20241104	165300	15372855	4980	4980	4980	4980	0
232	20241104	165200	15372855	4980	4980	4980	4980	0
233	20241104	165100	15372855	4980	4980	4980	4980	0
234	20241104	165000	15372855	4980	4980	4980	4980	0
235	20241104	164900	15372855	4980	4980	4980	4980	0
236	20241104	164800	15372855	4980	4980	4980	4980	0
237	20241104	164700	15372855	4980	4980	4980	4980	0
238	20241104	164600	15372855	4980	4980	4980	4980	0
239	20241104	164500	15372855	4980	4980	4980	4980	0
240	20241104	164400	15372855	4980	4980	4980	4980	0
241	20241104	164300	15372855	4980	4980	4980	4980	0
242	20241104	164200	15372855	4980	4980	4980	4980	182
243	20241104	164100	15372855	4980	4980	4980	4980	0
244	20241104	164000	15372855	4980	4980	4980	4980	0
245	20241104	163900	15372855	4980	4980	4980	4980	0
246	20241104	163800	15372855	4980	4980	4980	4980	0
247	20241104	163700	15372855	4980	4980	4980	4980	0
248	20241104	163600	15372855	4980	4980	4980	4980	0
249	20241104	163500	15372855	4980	4980	4980	4980	0
250	20241104	163400	15372855	4980	4980	4980	4980	0
251	20241104	163300	15372855	4980	4980	4980	4980	0
252	20241104	163200	15372855	4980	4980	4980	4980	0
253	20241104	163100	15372855	4980	4980	4980	4980	0
254	20241104	163000	15372855	4980	4980	4980	4980	0
255	20241104	162900	15372855	4980	4980	4980	4980	0
256	20241104	162800	15372855	4980	4980	4980	4980	0
257	20241104	162700	15372855	4980	4980	4980	4980	0
258	20241104	162600	15372855	4980	4980	4980	4980	0
259	20241104	162500	15372855	4980	4980	4980	4980	0
260	20241104	162400	15372855	4980	4980	4980	4980	0
261	20241104	162300	15372855	4980	4980	4980	4980	0
262	20241104	162200	15372855	4980	4980	4980	4980	0
263	20241104	162100	15372855	4980	4980	4980	4980	0
264	20241104	162000	15372855	4980	4980	4980	4980	0
265	20241104	161900	15372855	4980	4980	4980	4980	0
266	20241104	161800	15372855	4980	4980	4980	4980	0
267	20241104	161700	15372855	4980	4980	4980	4980	0
268	20241104	161600	15372855	4980	4980	4980	4980	0
269	20241104	161500	15372855	4980	4980	4980	4980	0
270	20241104	161400	15372855	4980	4980	4980	4980	0
271	20241104	161300	15372855	4980	4980	4980	4980	0
272	20241104	161200	15372855	4980	4980	4980	4980	182
273	20241104	161100	15372855	4980	4980	4980	4980	0
274	20241104	161000	15372855	4980	4980	4980	4980	0
275	20241104	160900	15372855	4980	4980	4980	4980	0
276	20241104	160800	15372855	4980	4980	4980	4980	0
277	20241104	160700	15372855	4980	4980	4980	4980	0
278	20241104	160600	15372855	4980	4980	4980	4980	0
279	20241104	160500	15372855	4980	4980	4980	4980	0
280	20241104	160400	15372855	4980	4980	4980	4980	0
281	20241104	160300	15372855	4980	4980	4980	4980	0
282	20241104	160200	15372855	4980	4980	4980	4980	0
283	20241104	160100	15372855	4980	4980	4980	4980	0
284	20241104	160000	15372855	4980	4980	4980	4980	0
285	20241104	155900	15372855	4980	4980	4980	4980	0
286	20241104	155800	15372855	4980	4980	4980	4980	0
287	20241104	155700	15372855	4980	4980	4980	4980	0
288	20241104	155600	15372855	4980	4980	4980	4980	0
289	20241104	155500	15372855	4980	4980	4980	4980	0
290	20241104	155400	15372855	4980	4980	4980	4980	0
291	20241104	155300	15372855	4980	4980	4980	4980	0
292	20241104	155200	15372855	4980	4980	4980	4980	0
293	20241104	155100	15372855	4980	4980	4980	4980	0
294	20241104	155000	15372855	4980	4980	4980	4980	0
295	20241104	154900	15372855	4980	4980	4980	4980	0
296	20241104	154800	15372855	4980	4980	4980	4980	0
297	20241104	154700	15372855	4980	4980	4980	4980	0
298	20241104	154600	15372855	4980	4980	4980	4980	0
299	20241104	154500	15372855	4980	4980	4980	4980	0
300	20241104	154400	15372855	4980	4980	4980	4980	0
301	20241104	154300	15372855	4980	4980	4980	4980	0
302	20241104	154200	15372855	4980	4980	4980	4980	182
303	20241104	154100	15372855	4980	4980	4980	4980	0
304	20241104	154000	15372855	4980	4980	4980	4980	0
305	20241104	153900	15372855	4980	4980	4980	4980	0
306	20241104	153800	15372855	4980	4980	4980	4980	0
307	20241104	153700	15372855	4980	4980	4980	4980	0
308	20241104	153600	15372855	4980	4980	4980	4980	0
309	20241104	153500	15372855	4980	4980	4980	4980	0
310	20241104	153400	15372855	4980	4980	4980	4980	0
311	20241104	153300	15372855	4980	4980	4980	4980	0
312	20241104	153200	15372855	4980	4980	4980	4980	0
313	20241104	153100	15372855	4980	4980	4980	4980	0
314	20241104	153000	15372855	4980	4980	4980	4980	182
315	20241104	152900	14466495	4970	4970	4970	4970	0
316	20241104	152800	14466495	4970	4970	4970	4970	0
317	20241104	152700	14466495	4970	4970	4970	4970	0
318	20241104	152600	14466495	4970	4970	4970	4970	0
319	20241104	152500	14466495	4970	4970	4970	4970	0
320	20241104	152400	14466495	4970	4970	4970	4970	0
321	20241104	152300	14466495	4970	4970	4970	4970	0
322	20241104	152200	14466495	4970	4970	4970	4970	0
323	20241104	152100	14466495	4970	4970	4970	4970	0
324	20241104	152000	14466495	4970	4970	4970	4970	0
325	20241104	151900	14466495	4970	4970	4970	4970	48
326	20241104	151800	14227935	4970	4970	4970	4970	2
327	20241104	151700	14217995	4980	4980	4980	4980	0
328	20241104	151600	14217995	4980	4980	4980	4980	100
329	20241104	151500	13719995	4970	4970	4970	4970	0
330	20241104	151400	13719995	4970	4970	4970	4970	0
331	20241104	151300	13719995	4970	4970	4970	4970	0
332	20241104	151200	13719995	4970	4970	4970	4970	98
333	20241104	151100	13232935	4975	4975	4975	4975	0
334	20241104	151000	13232935	4975	4975	4975	4975	0
335	20241104	150900	13232935	4975	4975	4975	4975	0
336	20241104	150800	13232935	4975	4975	4975	4975	0
337	20241104	150700	13232935	4975	4975	4975	4975	0
338	20241104	150600	13232935	4975	4975	4975	4975	0
339	20241104	150500	13232935	4975	4975	4975	4975	0
340	20241104	150400	13232935	4975	4975	4975	4975	0
341	20241104	150300	13232935	4975	4975	4975	4975	0
342	20241104	150200	13232935	4975	4975	4975	4975	0
343	20241104	150100	13232935	4975	4975	4975	4975	2
344	20241104	150000	13222985	4900	4900	4900	4900	100
345	20241104	145900	12732985	4985	4985	4985	4985	0
346	20241104	145800	12732985	4985	4985	4985	4985	0
347	20241104	145700	12732985	4985	4985	4985	4985	0
348	20241104	145600	12732985	4985	4985	4985	4985	0
349	20241104	145500	12732985	4985	4985	4985	4985	0
350	20241104	145400	12732985	4985	4985	4985	4985	0
351	20241104	145300	12732985	4985	4985	4985	4985	0
352	20241104	145200	12732985	4985	4985	4985	4985	0
353	20241104	145100	12732985	4985	4985	4985	4985	0
354	20241104	145000	12732985	4985	4985	4985	4985	0
355	20241104	144900	12732985	4985	4985	4985	4985	0
356	20241104	144800	12732985	4985	4985	4985	4985	0
357	20241104	144700	12732985	4985	4985	4985	4985	0
358	20241104	144600	12732985	4985	4985	4985	4985	0
359	20241104	144500	12732985	4985	4985	4985	4985	0
360	20241104	144400	12732985	4985	4985	4985	4985	0
361	20241104	144300	12732985	4985	4985	4985	4985	0
362	20241104	144200	12732985	4985	4985	4985	4985	0
363	20241104	144100	12732985	4985	4985	4985	4985	0
364	20241104	144000	12732985	4985	4985	4985	4985	0
365	20241104	143900	12732985	4985	4985	4985	4985	0
366	20241104	143800	12732985	4985	4985	4985	4985	0
367	20241104	143700	12732985	4985	4985	4985	4985	0
368	20241104	143600	12732985	4985	4985	4985	4985	0
369	20241104	143500	12732985	4985	4985	4985	4985	0
370	20241104	143400	12732985	4985	4985	4985	4985	0
371	20241104	143300	12732985	4985	4985	4985	4985	0
372	20241104	143200	12732985	4985	4985	4985	4985	0
373	20241104	143100	12732985	4985	4985	4985	4985	0
374	20241104	143000	12732985	4985	4985	4985	4985	0
375	20241104	142900	12732985	4985	4985	4985	4985	0
376	20241104	142800	12732985	4985	4985	4985	4985	0
377	20241104	142700	12732985	4985	4985	4985	4985	0
378	20241104	142600	12732985	4985	4985	4985	4985	0
379	20241104	142500	12732985	4985	4985	4985	4985	0
380	20241104	142400	12732985	4985	4985	4985	4985	0
381	20241104	142300	12732985	4985	4985	4985	4985	0
382	20241104	142200	12732985	4985	4985	4985	4985	0
383	20241104	142100	12732985	4985	4985	4985	4985	0
384	20241104	142000	12732985	4985	4985	4985	4985	0
385	20241104	141900	12732985	4985	4985	4985	4985	0
386	20241104	141800	12732985	4985	4985	4985	4985	0
387	20241104	141700	12732985	4985	4985	4985	4985	0
388	20241104	141600	12732985	4985	4985	4985	4985	0
389	20241104	141500	12732985	4985	4985	4985	4985	0
390	20241104	141400	12732985	4985	4985	4985	4985	0
391	20241104	141300	12732985	4985	4985	4985	4985	0
392	20241104	141200	12732985	4985	4985	4985	4985	0
393	20241104	141100	12732985	4985	4985	4985	4985	0
394	20241104	141000	12732985	4985	4985	4985	4985	0
395	20241104	140900	12732985	4985	4985	4985	4985	0
396	20241104	140800	12732985	4985	4985	4985	4985	0
397	20241104	140700	12732985	4985	4985	4985	4985	0
398	20241104	140600	12732985	4985	4985	4985	4985	0
399	20241104	140500	12732985	4985	4985	4985	4985	0
400	20241104	140400	12732985	4985	4985	4985	4985	0
401	20241104	140300	12732985	4985	4985	4985	4985	0
402	20241104	140200	12732985	4985	4985	4985	4985	0
403	20241104	140100	12732985	4985	4985	4985	4985	0
404	20241104	140000	12732985	4985	4985	4985	4985	0
405	20241104	135900	12732985	4985	4985	4985	4985	0
406	20241104	135800	12732985	4985	4985	4985	4985	0
407	20241104	135700	12732985	4985	4985	4985	4985	0
408	20241104	135600	12732985	4985	4985	4985	4985	0
409	20241104	135500	12732985	4985	4985	4985	4985	0
410	20241104	135400	12732985	4985	4985	4985	4985	0
411	20241104	135300	12732985	4985	4985	4985	4985	0
412	20241104	135200	12732985	4985	4985	4985	4985	0
413	20241104	135100	12732985	4985	4985	4985	4985	0
414	20241104	135000	12732985	4985	4985	4985	4985	0
415	20241104	134900	12732985	4985	4985	4985	4985	0
416	20241104	134800	12732985	4985	4985	4985	4985	0
417	20241104	134700	12732985	4985	4985	4985	4985	0
418	20241104	134600	12732985	4985	4985	4985	4985	0
419	20241104	134500	12732985	4985	4985	4985	4985	0
420	20241104	134400	12732985	4985	4985	4985	4985	0
421	20241104	134300	12732985	4985	4985	4985	4985	0
422	20241104	134200	12732985	4985	4985	4985	4985	0
423	20241104	134100	12732985	4985	4985	4985	4985	0
424	20241104	134000	12732985	4985	4985	4985	4985	0
425	20241104	133900	12732985	4985	4985	4985	4985	0
426	20241104	133800	12732985	4985	4985	4985	4985	0
427	20241104	133700	12732985	4985	4985	4985	4985	0
428	20241104	133600	12732985	4985	4985	4985	4985	0
429	20241104	133500	12732985	4985	4985	4985	4985	0
430	20241104	133400	12732985	4985	4985	4985	4985	0
431	20241104	133300	12732985	4985	4985	4985	4985	0
432	20241104	133200	12732985	4985	4985	4985	4985	0
433	20241104	133100	12732985	4985	4985	4985	4985	0
434	20241104	133000	12732985	4985	4985	4985	4985	0
435	20241104	132900	12732985	4985	4985	4985	4985	0
436	20241104	132800	12732985	4985	4985	4985	4985	0
437	20241104	132700	12732985	4985	4985	4985	4985	0
438	20241104	132600	12732985	4985	4985	4985	4985	0
439	20241104	132500	12732985	4985	4985	4985	4985	0
440	20241104	132400	12732985	4985	4985	4985	4985	0
441	20241104	132300	12732985	4985	4985	4985	4985	0
442	20241104	132200	12732985	4985	4985	4985	4985	0
443	20241104	132100	12732985	4985	4985	4985	4985	0
444	20241104	132000	12732985	4985	4985	4985	4985	0
445	20241104	131900	12732985	4985	4985	4985	4985	0
446	20241104	131800	12732985	4985	4985	4985	4985	0
447	20241104	131700	12732985	4985	4985	4985	4985	0
448	20241104	131600	12732985	4985	4985	4985	4985	0
449	20241104	131500	12732985	4985	4985	4985	4985	0
450	20241104	131400	12732985	4985	4985	4985	4985	0
451	20241104	131300	12732985	4985	4985	4985	4985	0
452	20241104	131200	12732985	4985	4985	4985	4985	0
453	20241104	131100	12732985	4985	4985	4985	4985	0
454	20241104	131000	12732985	4985	4985	4985	4985	0
455	20241104	130900	12732985	4985	4985	4985	4985	0
456	20241104	130800	12732985	4985	4985	4985	4985	0
457	20241104	130700	12732985	4985	4985	4985	4985	0
458	20241104	130600	12732985	4985	4985	4985	4985	0
459	20241104	130500	12732985	4985	4985	4985	4985	0
460	20241104	130400	12732985	4985	4985	4985	4985	1
461	20241104	130300	12728000	4900	4900	4900	4900	0
462	20241104	130200	12728000	4900	4900	4900	4900	0
463	20241104	130100	12728000	4900	4900	4900	4900	0
464	20241104	130000	12728000	4900	4900	4900	4900	200
465	20241104	125900	11748000	4990	4990	4990	4990	0
466	20241104	125800	11748000	4990	4990	4990	4990	0
467	20241104	125700	11748000	4990	4990	4990	4990	0
468	20241104	125600	11748000	4990	4990	4990	4990	0
469	20241104	125500	11748000	4990	4990	4990	4990	0
470	20241104	125400	11748000	4990	4990	4990	4990	0
471	20241104	125300	11748000	4990	4990	4990	4990	0
472	20241104	125200	11748000	4990	4990	4990	4990	0
473	20241104	125100	11748000	4990	4990	4990	4990	0
474	20241104	125000	11748000	4990	4990	4990	4990	0
475	20241104	124900	11748000	4990	4990	4990	4990	0
476	20241104	124800	11748000	4990	4990	4990	4990	0
477	20241104	124700	11748000	4990	4990	4990	4990	0
478	20241104	124600	11748000	4990	4990	4990	4990	0
479	20241104	124500	11748000	4990	4990	4990	4990	0
480	20241104	124400	11748000	4990	4990	4990	4990	0
481	20241104	124300	11748000	4990	4990	4990	4990	0
482	20241104	124200	11748000	4990	4990	4990	4990	0
483	20241104	124100	11748000	4990	4990	4990	4990	0
484	20241104	124000	11748000	4990	4990	4990	4990	0
485	20241104	123900	11748000	4990	4990	4990	4990	0
486	20241104	123800	11748000	4990	4990	4990	4990	0
487	20241104	123700	11748000	4990	4990	4990	4990	0
488	20241104	123600	11748000	4990	4990	4990	4990	0
489	20241104	123500	11748000	4990	4990	4990	4990	0
490	20241104	123400	11748000	4990	4990	4990	4990	0
491	20241104	123300	11748000	4990	4990	4990	4990	0
492	20241104	123200	11748000	4990	4990	4990	4990	0
493	20241104	123100	11748000	4990	4990	4990	4990	0
494	20241104	123000	11748000	4990	4990	4990	4990	0
495	20241104	122900	11748000	4990	4990	4990	4990	0
496	20241104	122800	11748000	4990	4990	4990	4990	0
497	20241104	122700	11748000	4990	4990	4990	4990	0
498	20241104	122600	11748000	4990	4990	4990	4990	0
499	20241104	122500	11748000	4990	4990	4990	4990	0
500	20241104	122400	11748000	4990	4990	4990	4990	0
501	20241104	122300	11748000	4990	4990	4990	4990	0
502	20241104	122200	11748000	4990	4990	4990	4990	0
503	20241104	122100	11748000	4990	4990	4990	4990	0
504	20241104	122000	11748000	4990	4990	4990	4990	0
505	20241104	121900	11748000	4990	4990	4990	4990	0
506	20241104	121800	11748000	4990	4990	4990	4990	0
507	20241104	121700	11748000	4990	4990	4990	4990	0
508	20241104	121600	11748000	4990	4990	4990	4990	0
509	20241104	121500	11748000	4990	4990	4990	4990	0
510	20241104	121400	11748000	4990	4990	4990	4990	0
511	20241104	121300	11748000	4990	4990	4990	4990	0
512	20241104	121200	11748000	4990	4990	4990	4990	0
513	20241104	121100	11748000	4990	4990	4990	4990	0
514	20241104	121000	11748000	4990	4990	4990	4990	0
515	20241104	120900	11748000	4990	4990	4990	4990	0
516	20241104	120800	11748000	4990	4990	4990	4990	1
517	20241104	120700	11743010	4995	4995	4995	4995	0
518	20241104	120600	11743010	4995	4995	4995	4995	0
519	20241104	120500	11743010	4995	4995	4995	4995	0
520	20241104	120400	11743010	4995	4995	4995	4995	0
521	20241104	120300	11743010	4995	4995	4995	4995	0
522	20241104	120200	11743010	4995	4995	4995	4995	0
523	20241104	120100	11743010	4995	4995	4995	4995	0
524	20241104	120000	11743010	4995	4995	4995	4995	0
525	20241104	115900	11743010	4995	4995	4995	4995	0
526	20241104	115800	11743010	4995	4995	4995	4995	0
527	20241104	115700	11743010	4995	4995	4995	4995	0
528	20241104	115600	11743010	4995	4995	4995	4995	0
529	20241104	115500	11743010	4995	4995	4995	4995	0
530	20241104	115400	11743010	4995	4995	4995	4995	0
531	20241104	115300	11743010	4995	4995	4995	4995	0
532	20241104	115200	11743010	4995	4995	4995	4995	0
533	20241104	115100	11743010	4995	4995	4995	4995	0
534	20241104	115000	11743010	4995	4995	4995	4995	0
535	20241104	114900	11743010	4995	4995	4995	4995	0
536	20241104	114800	11743010	4995	4995	4995	4995	0
537	20241104	114700	11743010	4995	4995	4995	4995	0
538	20241104	114600	11743010	4995	4995	4995	4995	0
539	20241104	114500	11743010	4995	4995	4995	4995	0
540	20241104	114400	11743010	4995	4900	4995	4900	211
541	20241104	114300	10691060	4900	4900	4900	4900	0
542	20241104	114200	10691060	4900	4900	4900	4900	0
543	20241104	114100	10691060	4900	4900	4900	4900	0
544	20241104	114000	10691060	4900	4900	4900	4900	0
545	20241104	113900	10691060	4900	4900	4900	4900	0
546	20241104	113800	10691060	4900	4900	4900	4900	80
547	20241104	113700	10299060	4900	4900	4900	4900	0
548	20241104	113600	10299060	4900	4900	4900	4900	0
549	20241104	113500	10299060	4900	4900	4900	4900	0
550	20241104	113400	10299060	4900	4900	4900	4900	0
551	20241104	113300	10299060	4900	4900	4900	4900	0
552	20241104	113200	10299060	4900	4900	4900	4900	0
553	20241104	113100	10299060	4900	4900	4900	4900	0
554	20241104	113000	10299060	4900	4900	4900	4900	0
555	20241104	112900	10299060	4900	4900	4900	4900	0
556	20241104	112800	10299060	4900	4905	4905	4900	199
557	20241104	112700	9323945	4905	4905	4905	4905	0
558	20241104	112600	9323945	4905	4905	4905	4905	0
559	20241104	112500	9323945	4905	4905	4905	4905	0
560	20241104	112400	9323945	4905	4905	4905	4905	0
561	20241104	112300	9323945	4905	4905	4905	4905	0
562	20241104	112200	9323945	4905	4905	4905	4905	0
563	20241104	112100	9323945	4905	4905	4905	4905	0
564	20241104	112000	9323945	4905	4905	4905	4905	0
565	20241104	111900	9323945	4905	4905	4905	4905	0
566	20241104	111800	9323945	4905	4905	4905	4905	0
567	20241104	111700	9323945	4905	4905	4905	4905	0
568	20241104	111600	9323945	4905	4905	4905	4905	95
569	20241104	111500	8857970	4900	4900	4900	4900	0
570	20241104	111400	8857970	4900	4915	4915	4900	1000
571	20241104	111300	3948545	5040	5040	5040	5040	0
572	20241104	111200	3948545	5040	5040	5040	5040	0
573	20241104	111100	3948545	5040	5040	5040	5040	0
574	20241104	111000	3948545	5040	5040	5040	5040	0
575	20241104	110900	3948545	5040	5040	5040	5040	0
576	20241104	110800	3948545	5040	5040	5040	5040	0
577	20241104	110700	3948545	5040	5040	5040	5040	0
578	20241104	110600	3948545	5040	5040	5040	5040	0
579	20241104	110500	3948545	5040	5040	5040	5040	0
580	20241104	110400	3948545	5040	5040	5040	5040	0
581	20241104	110300	3948545	5040	5040	5040	5040	0
582	20241104	110200	3948545	5040	5040	5040	5040	0
583	20241104	110100	3948545	5040	5040	5040	5040	0
584	20241104	110000	3948545	5040	5040	5040	5040	0
585	20241104	105900	3948545	5040	5040	5040	5040	0
586	20241104	105800	3948545	5040	5040	5040	5040	0
587	20241104	105700	3948545	5040	5040	5040	5040	0
588	20241104	105600	3948545	5040	5040	5040	5040	0
589	20241104	105500	3948545	5040	5040	5040	5040	0
590	20241104	105400	3948545	5040	5040	5040	5040	0
591	20241104	105300	3948545	5040	5040	5040	5040	0
592	20241104	105200	3948545	5040	5040	5040	5040	0
593	20241104	105100	3948545	5040	5040	5040	5040	0
594	20241104	105000	3948545	5040	5040	5040	5040	0
595	20241104	104900	3948545	5040	5040	5040	5040	0
596	20241104	104800	3948545	5040	5040	5040	5040	0
597	20241104	104700	3948545	5040	5040	5040	5040	0
598	20241104	104600	3948545	5040	5040	5040	5040	0
599	20241104	104500	3948545	5040	5040	5040	5040	0
600	20241104	104400	3948545	5040	5040	5040	5040	1
601	20241104	104300	3943505	4900	4900	4900	4900	0
602	20241104	104200	3943505	4900	4900	4900	4900	0
603	20241104	104100	3943505	4900	4900	4900	4900	0
604	20241104	104000	3943505	4900	4900	4900	4900	0
605	20241104	103900	3943505	4900	4900	4900	4900	0
606	20241104	103800	3943505	4900	4900	4900	4900	0
607	20241104	103700	3943505	4900	4900	4900	4900	0
608	20241104	103600	3943505	4900	4900	4900	4900	0
609	20241104	103500	3943505	4900	4900	4900	4900	0
610	20241104	103400	3943505	4900	4900	4900	4900	0
611	20241104	103300	3943505	4900	4900	4900	4900	0
612	20241104	103200	3943505	4900	4900	4900	4900	0
613	20241104	103100	3943505	4900	4900	4900	4900	0
614	20241104	103000	3943505	4900	4900	4900	4900	0
615	20241104	102900	3943505	4900	4900	4900	4900	0
616	20241104	102800	3943505	4900	4900	4900	4900	0
617	20241104	102700	3943505	4900	4900	4900	4900	0
618	20241104	102600	3943505	4900	4900	4900	4900	0
619	20241104	102500	3943505	4900	4900	4900	4900	0
620	20241104	102400	3943505	4900	4900	4900	4900	0
621	20241104	102300	3943505	4900	4900	4900	4900	0
622	20241104	102200	3943505	4900	4900	4900	4900	0
623	20241104	102100	3943505	4900	4900	4900	4900	0
624	20241104	102000	3943505	4900	4900	4900	4900	0
625	20241104	101900	3943505	4900	4900	4900	4900	0
626	20241104	101800	3943505	4900	4900	4900	4900	0
627	20241104	101700	3943505	4900	4900	4900	4900	0
628	20241104	101600	3943505	4900	4900	4900	4900	0
629	20241104	101500	3943505	4900	4900	4900	4900	0
630	20241104	101400	3943505	4900	4900	4900	4900	0
631	20241104	101300	3943505	4900	4900	4900	4900	0
632	20241104	101200	3943505	4900	4900	4900	4900	0
633	20241104	101100	3943505	4900	4900	4900	4900	0
634	20241104	101000	3943505	4900	4900	4900	4900	0
635	20241104	100900	3943505	4900	4900	4900	4900	0
636	20241104	100800	3943505	4900	4900	4900	4900	0
637	20241104	100700	3943505	4900	4900	4900	4900	0
638	20241104	100600	3943505	4900	4900	4900	4900	0
639	20241104	100500	3943505	4900	4900	4900	4900	0
640	20241104	100400	3943505	4900	4900	4900	4900	0
641	20241104	100300	3943505	4900	4900	4900	4900	0
642	20241104	100200	3943505	4900	4955	4955	4900	700
643	20241104	100100	504200	5050	5050	5050	5050	0
644	20241104	100000	504200	5050	5050	5050	5050	0
645	20241104	095900	504200	5050	5050	5050	5050	0
646	20241104	095800	504200	5050	5040	5050	5040	10
647	20241104	095700	453760	5040	5040	5040	5040	0
648	20241104	095600	453760	5040	5040	5040	5040	0
649	20241104	095500	453760	5040	5040	5040	5040	0
650	20241104	095400	453760	5040	5040	5040	5040	0
651	20241104	095300	453760	5040	5040	5040	5040	0
652	20241104	095200	453760	5040	5040	5040	5040	0
653	20241104	095100	453760	5040	5040	5040	5040	0
654	20241104	095000	453760	5040	5040	5040	5040	0
655	20241104	094900	453760	5040	5040	5040	5040	0
656	20241104	094800	453760	5040	5040	5040	5040	0
657	20241104	094700	453760	5040	5040	5040	5040	0
658	20241104	094600	453760	5040	5040	5040	5040	0
659	20241104	094500	453760	5040	5040	5040	5040	0
660	20241104	094400	453760	5040	5040	5040	5040	74
661	20241104	094300	80800	5050	5050	5050	5050	0
662	20241104	094200	80800	5050	5050	5050	5050	0
663	20241104	094100	80800	5050	5050	5050	5050	0
664	20241104	094000	80800	5050	5050	5050	5050	0
665	20241104	093900	80800	5050	5050	5050	5050	0
666	20241104	093800	80800	5050	5050	5050	5050	0
667	20241104	093700	80800	5050	5050	5050	5050	0
668	20241104	093600	80800	5050	5050	5050	5050	0
669	20241104	093500	80800	5050	5050	5050	5050	0
670	20241104	093400	80800	5050	5050	5050	5050	0
671	20241104	093300	80800	5050	5050	5050	5050	0
672	20241104	093200	80800	5050	5050	5050	5050	0
673	20241104	093100	80800	5050	5050	5050	5050	0
674	20241104	093000	80800	5050	5050	5050	5050	0
675	20241104	092900	80800	5050	5050	5050	5050	0
676	20241104	092800	80800	5050	5050	5050	5050	0
677	20241104	092700	80800	5050	5050	5050	5050	0
678	20241104	092600	80800	5050	5050	5050	5050	0
679	20241104	092500	80800	5050	5050	5050	5050	0
680	20241104	092400	80800	5050	5050	5050	5050	0
681	20241104	092300	80800	5050	5050	5050	5050	0
682	20241104	092200	80800	5050	5050	5050	5050	0
683	20241104	092100	80800	5050	5050	5050	5050	0
684	20241104	092000	80800	5050	5050	5050	5050	0
685	20241104	091900	80800	5050	5050	5050	5050	0
686	20241104	091800	80800	5050	5050	5050	5050	0
687	20241104	091700	80800	5050	5050	5050	5050	0
688	20241104	091600	80800	5050	5050	5050	5050	0
689	20241104	091500	80800	5050	5050	5050	5050	0
690	20241104	091400	80800	5050	5050	5050	5050	4
691	20241104	091300	60600	5050	5050	5050	5050	0
692	20241104	091200	60600	5050	5050	5050	5050	0
693	20241104	091100	60600	5050	5050	5050	5050	0
694	20241104	091000	60600	5050	5050	5050	5050	0
695	20241104	090900	60600	5050	5050	5050	5050	0
696	20241104	090800	60600	5050	5050	5050	5050	0
697	20241104	090700	60600	5050	5050	5050	5050	9
698	20241104	090600	15150	5050	5050	5050	5050	0
699	20241104	090500	15150	5050	5050	5050	5050	0
700	20241104	090400	15150	5050	5050	5050	5050	0
701	20241104	090300	15150	5050	5050	5050	5050	0
702	20241104	090200	15150	5050	5050	5050	5050	0
703	20241104	090100	15150	5050	5050	5050	5050	3
704	20241104	090000	0	5050	5050	5050	5050	0