KissMeData/229500/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203200	3376890	4980	4950	4980	4950	26
3	20241114	203100	3376890	4980	4980	4980	4980	0
4	20241114	203000	3376890	4980	4980	4980	4980	0
5	20241114	202900	3376890	4980	4980	4980	4980	0
6	20241114	202800	3376890	4980	4980	4980	4980	0
7	20241114	202700	3376890	4980	4980	4980	4980	0
8	20241114	202600	3376890	4980	4980	4980	4980	0
9	20241114	202500	3376890	4980	4980	4980	4980	0
10	20241114	202400	3376890	4980	4980	4980	4980	0
11	20241114	202300	3376890	4980	4980	4980	4980	0
12	20241114	202200	3376890	4980	4980	4980	4980	0
13	20241114	202100	3376890	4980	4980	4980	4980	0
14	20241114	202000	3376890	4980	4980	4980	4980	0
15	20241114	201900	3376890	4980	4980	4980	4980	0
16	20241114	201800	3376890	4980	4980	4980	4980	0
17	20241114	201700	3376890	4980	4980	4980	4980	0
18	20241114	201600	3376890	4980	4980	4980	4980	0
19	20241114	201500	3376890	4980	4980	4980	4980	0
20	20241114	201400	3376890	4980	4980	4980	4980	0
21	20241114	201300	3376890	4980	4980	4980	4980	0
22	20241114	201200	3376890	4980	4980	4980	4980	0
23	20241114	201100	3376890	4980	4980	4980	4980	0
24	20241114	201000	3376890	4980	4980	4980	4980	0
25	20241114	200900	3376890	4980	4980	4980	4980	0
26	20241114	200800	3376890	4980	4980	4980	4980	0
27	20241114	200700	3376890	4980	4980	4980	4980	0
28	20241114	200600	3376890	4980	4980	4980	4980	0
29	20241114	200500	3376890	4980	4980	4980	4980	0
30	20241114	200400	3376890	4980	4980	4980	4980	0
31	20241114	200300	3376890	4980	4980	4980	4980	0
32	20241114	200200	3376890	4980	4950	4980	4950	26
33	20241114	200100	3376890	4980	4980	4980	4980	0
34	20241114	200000	3376890	4980	4980	4980	4980	0
35	20241114	195900	3376890	4980	4980	4980	4980	0
36	20241114	195800	3376890	4980	4980	4980	4980	0
37	20241114	195700	3376890	4980	4980	4980	4980	0
38	20241114	195600	3376890	4980	4980	4980	4980	0
39	20241114	195500	3376890	4980	4980	4980	4980	0
40	20241114	195400	3376890	4980	4980	4980	4980	0
41	20241114	195300	3376890	4980	4980	4980	4980	0
42	20241114	195200	3376890	4980	4980	4980	4980	0
43	20241114	195100	3376890	4980	4980	4980	4980	0
44	20241114	195000	3376890	4980	4980	4980	4980	0
45	20241114	194900	3376890	4980	4980	4980	4980	0
46	20241114	194800	3376890	4980	4980	4980	4980	0
47	20241114	194700	3376890	4980	4980	4980	4980	0
48	20241114	194600	3376890	4980	4980	4980	4980	0
49	20241114	194500	3376890	4980	4980	4980	4980	0
50	20241114	194400	3376890	4980	4980	4980	4980	0
51	20241114	194300	3376890	4980	4980	4980	4980	0
52	20241114	194200	3376890	4980	4980	4980	4980	0
53	20241114	194100	3376890	4980	4980	4980	4980	0
54	20241114	194000	3376890	4980	4980	4980	4980	0
55	20241114	193900	3376890	4980	4980	4980	4980	0
56	20241114	193800	3376890	4980	4980	4980	4980	0
57	20241114	193700	3376890	4980	4980	4980	4980	0
58	20241114	193600	3376890	4980	4980	4980	4980	0
59	20241114	193500	3376890	4980	4980	4980	4980	0
60	20241114	193400	3376890	4980	4980	4980	4980	0
61	20241114	193300	3376890	4980	4980	4980	4980	0
62	20241114	193200	3376890	4980	4950	4980	4950	26
63	20241114	193100	3376890	4980	4980	4980	4980	0
64	20241114	193000	3376890	4980	4980	4980	4980	0
65	20241114	192900	3376890	4980	4980	4980	4980	0
66	20241114	192800	3376890	4980	4980	4980	4980	0
67	20241114	192700	3376890	4980	4980	4980	4980	0
68	20241114	192600	3376890	4980	4980	4980	4980	0
69	20241114	192500	3376890	4980	4980	4980	4980	0
70	20241114	192400	3376890	4980	4980	4980	4980	0
71	20241114	192300	3376890	4980	4980	4980	4980	0
72	20241114	192200	3376890	4980	4980	4980	4980	0
73	20241114	192100	3376890	4980	4980	4980	4980	0
74	20241114	192000	3376890	4980	4980	4980	4980	0
75	20241114	191900	3376890	4980	4980	4980	4980	0
76	20241114	191800	3376890	4980	4980	4980	4980	0
77	20241114	191700	3376890	4980	4980	4980	4980	0
78	20241114	191600	3376890	4980	4980	4980	4980	0
79	20241114	191500	3376890	4980	4980	4980	4980	0
80	20241114	191400	3376890	4980	4980	4980	4980	0
81	20241114	191300	3376890	4980	4980	4980	4980	0
82	20241114	191200	3376890	4980	4980	4980	4980	0
83	20241114	191100	3376890	4980	4980	4980	4980	0
84	20241114	191000	3376890	4980	4980	4980	4980	0
85	20241114	190900	3376890	4980	4980	4980	4980	0
86	20241114	190800	3376890	4980	4980	4980	4980	0
87	20241114	190700	3376890	4980	4980	4980	4980	0
88	20241114	190600	3376890	4980	4980	4980	4980	0
89	20241114	190500	3376890	4980	4980	4980	4980	0
90	20241114	190400	3376890	4980	4980	4980	4980	0
91	20241114	190300	3376890	4980	4980	4980	4980	0
92	20241114	190200	3376890	4980	4950	4980	4950	26
93	20241114	190100	3376890	4980	4980	4980	4980	0
94	20241114	190000	3376890	4980	4980	4980	4980	0
95	20241114	185900	3376890	4980	4980	4980	4980	0
96	20241114	185800	3376890	4980	4980	4980	4980	0
97	20241114	185700	3376890	4980	4980	4980	4980	0
98	20241114	185600	3376890	4980	4980	4980	4980	0
99	20241114	185500	3376890	4980	4980	4980	4980	0
100	20241114	185400	3376890	4980	4980	4980	4980	0
101	20241114	185300	3376890	4980	4980	4980	4980	0
102	20241114	185200	3376890	4980	4980	4980	4980	0
103	20241114	185100	3376890	4980	4980	4980	4980	0
104	20241114	185000	3376890	4980	4980	4980	4980	0
105	20241114	184900	3376890	4980	4980	4980	4980	0
106	20241114	184800	3376890	4980	4980	4980	4980	0
107	20241114	184700	3376890	4980	4980	4980	4980	0
108	20241114	184600	3376890	4980	4980	4980	4980	0
109	20241114	184500	3376890	4980	4980	4980	4980	0
110	20241114	184400	3376890	4980	4980	4980	4980	0
111	20241114	184300	3376890	4980	4980	4980	4980	0
112	20241114	184200	3376890	4980	4980	4980	4980	0
113	20241114	184100	3376890	4980	4980	4980	4980	0
114	20241114	184000	3376890	4980	4980	4980	4980	0
115	20241114	183900	3376890	4980	4980	4980	4980	0
116	20241114	183800	3376890	4980	4980	4980	4980	0
117	20241114	183700	3376890	4980	4980	4980	4980	0
118	20241114	183600	3376890	4980	4980	4980	4980	0
119	20241114	183500	3376890	4980	4980	4980	4980	0
120	20241114	183400	3376890	4980	4980	4980	4980	0
121	20241114	183300	3376890	4980	4980	4980	4980	0
122	20241114	183200	3376890	4980	4950	4980	4950	26
123	20241114	183100	3376890	4980	4980	4980	4980	0
124	20241114	183000	3376890	4980	4980	4980	4980	0
125	20241114	182900	3376890	4980	4980	4980	4980	0
126	20241114	182800	3376890	4980	4980	4980	4980	0
127	20241114	182700	3376890	4980	4980	4980	4980	0
128	20241114	182600	3376890	4980	4980	4980	4980	0
129	20241114	182500	3376890	4980	4980	4980	4980	0
130	20241114	182400	3376890	4980	4980	4980	4980	0
131	20241114	182300	3376890	4980	4980	4980	4980	0
132	20241114	182200	3376890	4980	4980	4980	4980	0
133	20241114	182100	3376890	4980	4980	4980	4980	0
134	20241114	182000	3376890	4980	4980	4980	4980	0
135	20241114	181900	3376890	4980	4980	4980	4980	0
136	20241114	181800	3376890	4980	4980	4980	4980	0
137	20241114	181700	3376890	4980	4980	4980	4980	0
138	20241114	181600	3376890	4980	4980	4980	4980	0
139	20241114	181500	3376890	4980	4980	4980	4980	0
140	20241114	181400	3376890	4980	4980	4980	4980	0
141	20241114	181300	3376890	4980	4980	4980	4980	0
142	20241114	181200	3376890	4980	4980	4980	4980	0
143	20241114	181100	3376890	4980	4980	4980	4980	0
144	20241114	181000	3376890	4980	4980	4980	4980	0
145	20241114	180900	3376890	4980	4980	4980	4980	0
146	20241114	180800	3376890	4980	4980	4980	4980	0
147	20241114	180700	3376890	4980	4980	4980	4980	0
148	20241114	180600	3376890	4980	4980	4980	4980	0
149	20241114	180500	3376890	4980	4980	4980	4980	0
150	20241114	180400	3376890	4980	4980	4980	4980	0
151	20241114	180300	3376890	4980	4980	4980	4980	0
152	20241114	180200	3376890	4980	4950	4980	4950	26
153	20241114	180100	3376890	4980	4980	4980	4980	0
154	20241114	180000	3376890	4980	4980	4980	4980	0
155	20241114	175900	3376890	4980	4980	4980	4980	0
156	20241114	175800	3376890	4980	4980	4980	4980	0
157	20241114	175700	3376890	4980	4980	4980	4980	0
158	20241114	175600	3376890	4980	4980	4980	4980	0
159	20241114	175500	3376890	4980	4980	4980	4980	0
160	20241114	175400	3376890	4980	4980	4980	4980	0
161	20241114	175300	3376890	4980	4980	4980	4980	0
162	20241114	175200	3376890	4980	4980	4980	4980	0
163	20241114	175100	3376890	4980	4980	4980	4980	0
164	20241114	175000	3376890	4980	4980	4980	4980	0
165	20241114	174900	3376890	4980	4980	4980	4980	0
166	20241114	174800	3376890	4980	4980	4980	4980	0
167	20241114	174700	3376890	4980	4980	4980	4980	0
168	20241114	174600	3376890	4980	4980	4980	4980	0
169	20241114	174500	3376890	4980	4980	4980	4980	0
170	20241114	174400	3376890	4980	4980	4980	4980	0
171	20241114	174300	3376890	4980	4980	4980	4980	0
172	20241114	174200	3376890	4980	4980	4980	4980	0
173	20241114	174100	3376890	4980	4980	4980	4980	0
174	20241114	174000	3376890	4980	4980	4980	4980	0
175	20241114	173900	3376890	4980	4980	4980	4980	0
176	20241114	173800	3376890	4980	4980	4980	4980	0
177	20241114	173700	3376890	4980	4980	4980	4980	0
178	20241114	173600	3376890	4980	4980	4980	4980	0
179	20241114	173500	3376890	4980	4980	4980	4980	0
180	20241114	173400	3376890	4980	4980	4980	4980	0
181	20241114	173300	3376890	4980	4980	4980	4980	0
182	20241114	173200	3376890	4980	4950	4980	4950	26
183	20241114	173100	3376890	4980	4980	4980	4980	0
184	20241114	173000	3376890	4980	4980	4980	4980	0
185	20241114	172900	3376890	4980	4980	4980	4980	0
186	20241114	172800	3376890	4980	4980	4980	4980	0
187	20241114	172700	3376890	4980	4980	4980	4980	0
188	20241114	172600	3376890	4980	4980	4980	4980	0
189	20241114	172500	3376890	4980	4980	4980	4980	0
190	20241114	172400	3376890	4980	4980	4980	4980	0
191	20241114	172300	3376890	4980	4980	4980	4980	0
192	20241114	172200	3376890	4980	4980	4980	4980	0
193	20241114	172100	3376890	4980	4980	4980	4980	0
194	20241114	172000	3376890	4980	4980	4980	4980	0
195	20241114	171900	3376890	4980	4980	4980	4980	0
196	20241114	171800	3376890	4980	4980	4980	4980	0
197	20241114	171700	3376890	4980	4980	4980	4980	0
198	20241114	171600	3376890	4980	4980	4980	4980	0
199	20241114	171500	3376890	4980	4980	4980	4980	0
200	20241114	171400	3376890	4980	4980	4980	4980	0
201	20241114	171300	3376890	4980	4980	4980	4980	0
202	20241114	171200	3376890	4980	4980	4980	4980	0
203	20241114	171100	3376890	4980	4980	4980	4980	0
204	20241114	171000	3376890	4980	4980	4980	4980	0
205	20241114	170900	3376890	4980	4980	4980	4980	0
206	20241114	170800	3376890	4980	4980	4980	4980	0
207	20241114	170700	3376890	4980	4980	4980	4980	0
208	20241114	170600	3376890	4980	4980	4980	4980	0
209	20241114	170500	3376890	4980	4980	4980	4980	0
210	20241114	170400	3376890	4980	4980	4980	4980	0
211	20241114	170300	3376890	4980	4980	4980	4980	0
212	20241114	170200	3376890	4980	4950	4980	4950	26
213	20241114	170100	3376890	4980	4980	4980	4980	0
214	20241114	170000	3376890	4980	4980	4980	4980	0
215	20241114	165900	3376890	4980	4980	4980	4980	0
216	20241114	165800	3376890	4980	4980	4980	4980	0
217	20241114	165700	3376890	4980	4980	4980	4980	0
218	20241114	165600	3376890	4980	4980	4980	4980	0
219	20241114	165500	3376890	4980	4980	4980	4980	0
220	20241114	165400	3376890	4980	4980	4980	4980	0
221	20241114	165300	3376890	4980	4980	4980	4980	0
222	20241114	165200	3376890	4980	4980	4980	4980	0
223	20241114	165100	3376890	4980	4980	4980	4980	0
224	20241114	165000	3376890	4980	4980	4980	4980	0
225	20241114	164900	3376890	4980	4980	4980	4980	0
226	20241114	164800	3376890	4980	4980	4980	4980	0
227	20241114	164700	3376890	4980	4980	4980	4980	0
228	20241114	164600	3376890	4980	4980	4980	4980	0
229	20241114	164500	3376890	4980	4980	4980	4980	0
230	20241114	164400	3376890	4980	4980	4980	4980	0
231	20241114	164300	3376890	4980	4980	4980	4980	0
232	20241114	164200	3376890	4980	4980	4980	4980	0
233	20241114	164100	3376890	4980	4980	4980	4980	0
234	20241114	164000	3376890	4980	4980	4980	4980	0
235	20241114	163900	3376890	4980	4980	4980	4980	0
236	20241114	163800	3376890	4980	4980	4980	4980	0
237	20241114	163700	3376890	4980	4980	4980	4980	0
238	20241114	163600	3376890	4980	4980	4980	4980	0
239	20241114	163500	3376890	4980	4980	4980	4980	0
240	20241114	163400	3376890	4980	4980	4980	4980	0
241	20241114	163300	3376890	4980	4980	4980	4980	0
242	20241114	163200	3376890	4980	4950	4980	4950	26
243	20241114	163100	3376890	4980	4980	4980	4980	0
244	20241114	163000	3376890	4980	4980	4980	4980	0
245	20241114	162900	3376890	4980	4980	4980	4980	0
246	20241114	162800	3376890	4980	4980	4980	4980	0
247	20241114	162700	3376890	4980	4980	4980	4980	0
248	20241114	162600	3376890	4980	4980	4980	4980	0
249	20241114	162500	3376890	4980	4980	4980	4980	0
250	20241114	162400	3376890	4980	4980	4980	4980	0
251	20241114	162300	3376890	4980	4980	4980	4980	0
252	20241114	162200	3376890	4980	4980	4980	4980	0
253	20241114	162100	3376890	4980	4980	4980	4980	0
254	20241114	162000	3376890	4980	4980	4980	4980	0
255	20241114	161900	3376890	4980	4980	4980	4980	0
256	20241114	161800	3376890	4980	4980	4980	4980	0
257	20241114	161700	3376890	4980	4980	4980	4980	0
258	20241114	161600	3376890	4980	4950	4980	4950	26
259	20241114	161500	3248160	4980	4980	4980	4980	0
260	20241114	161400	3248160	4980	4980	4980	4980	0
261	20241114	161300	3248160	4980	4950	4980	4950	51
262	20241114	161200	2995680	4980	4980	4980	4980	0
263	20241114	161100	2995680	4980	4980	4980	4980	1
264	20241114	161000	2990700	4950	4950	4950	4950	0
265	20241114	160900	2990700	4950	4950	4950	4950	1
266	20241114	160800	2985750	4980	4980	4980	4980	0
267	20241114	160700	2985750	4980	4980	4980	4980	0
268	20241114	160600	2985750	4980	4980	4980	4980	0
269	20241114	160500	2985750	4980	4980	4980	4980	0
270	20241114	160400	2985750	4980	4980	4980	4980	0
271	20241114	160300	2985750	4980	4980	4980	4980	0
272	20241114	160200	2985750	4980	4980	4980	4980	0
273	20241114	160100	2985750	4980	4980	4980	4980	2
274	20241114	160000	2975790	4845	4845	4845	4845	0
275	20241114	155900	2975790	4845	4845	4845	4845	1
276	20241114	155800	2970945	4980	4980	4980	4980	0
277	20241114	155700	2970945	4980	4980	4980	4980	0
278	20241114	155600	2970945	4980	4980	4980	4980	0
279	20241114	155500	2970945	4980	4980	4980	4980	0
280	20241114	155400	2970945	4980	4980	4980	4980	0
281	20241114	155300	2970945	4980	4980	4980	4980	0
282	20241114	155200	2970945	4980	4980	4980	4980	0
283	20241114	155100	2970945	4980	4980	4980	4980	0
284	20241114	155000	2970945	4980	4980	4980	4980	0
285	20241114	154900	2970945	4980	4980	4980	4980	0
286	20241114	154800	2970945	4980	4980	4980	4980	0
287	20241114	154700	2970945	4980	4980	4980	4980	0
288	20241114	154600	2970945	4980	4980	4980	4980	0
289	20241114	154500	2970945	4980	4980	4980	4980	0
290	20241114	154400	2970945	4980	4980	4980	4980	0
291	20241114	154300	2970945	4980	4980	4980	4980	0
292	20241114	154200	2970945	4980	4980	4980	4980	0
293	20241114	154100	2970945	4980	4980	4980	4980	0
294	20241114	154000	2970945	4980	4980	4980	4980	0
295	20241114	153900	2970945	4980	4980	4980	4980	0
296	20241114	153800	2970945	4980	4980	4980	4980	0
297	20241114	153700	2970945	4980	4980	4980	4980	0
298	20241114	153600	2970945	4980	4980	4980	4980	0
299	20241114	153500	2970945	4980	4980	4980	4980	0
300	20241114	153400	2970945	4980	4980	4980	4980	0
301	20241114	153300	2970945	4980	4980	4980	4980	0
302	20241114	153200	2970945	4980	4980	4980	4980	0
303	20241114	153100	2970945	4980	4980	4980	4980	0
304	20241114	153000	2970945	4980	4980	4980	4980	0
305	20241114	152900	2970945	4980	4980	4980	4980	0
306	20241114	152800	2970945	4980	4980	4980	4980	0
307	20241114	152700	2970945	4980	4980	4980	4980	0
308	20241114	152600	2970945	4980	4980	4980	4980	0
309	20241114	152500	2970945	4980	4980	4980	4980	0
310	20241114	152400	2970945	4980	4980	4980	4980	0
311	20241114	152300	2970945	4980	4980	4980	4980	0
312	20241114	152200	2970945	4980	4980	4980	4980	0
313	20241114	152100	2970945	4980	4980	4980	4980	0
314	20241114	152000	2970945	4980	4980	4980	4980	0
315	20241114	151900	2970945	4980	4980	4980	4980	0
316	20241114	151800	2970945	4980	4980	4980	4980	0
317	20241114	151700	2970945	4980	4980	4980	4980	0
318	20241114	151600	2970945	4980	4980	4980	4980	0
319	20241114	151500	2970945	4980	4980	4980	4980	0
320	20241114	151400	2970945	4980	4980	4980	4980	0
321	20241114	151300	2970945	4980	4980	4980	4980	0
322	20241114	151200	2970945	4980	4980	4980	4980	0
323	20241114	151100	2970945	4980	4980	4980	4980	0
324	20241114	151000	2970945	4980	4980	4980	4980	0
325	20241114	150900	2970945	4980	4980	4980	4980	0
326	20241114	150800	2970945	4980	4980	4980	4980	0
327	20241114	150700	2970945	4980	4980	4980	4980	0
328	20241114	150600	2970945	4980	4980	4980	4980	0
329	20241114	150500	2970945	4980	4980	4980	4980	0
330	20241114	150400	2970945	4980	4980	4980	4980	0
331	20241114	150300	2970945	4980	4980	4980	4980	20
332	20241114	150200	2871345	4985	4985	4985	4985	0
333	20241114	150100	2871345	4985	4980	4985	4980	101
334	20241114	150000	2368360	4980	4980	4980	4980	0
335	20241114	145900	2368360	4980	4980	4980	4980	80
336	20241114	145800	1969960	4980	4980	4980	4980	0
337	20241114	145700	1969960	4980	4980	4980	4980	0
338	20241114	145600	1969960	4980	4980	4980	4980	0
339	20241114	145500	1969960	4980	4980	4980	4980	0
340	20241114	145400	1969960	4980	4980	4980	4980	0
341	20241114	145300	1969960	4980	4980	4980	4980	0
342	20241114	145200	1969960	4980	4980	4980	4980	0
343	20241114	145100	1969960	4980	4980	4980	4980	0
344	20241114	145000	1969960	4980	4980	4980	4980	1
345	20241114	144900	1964980	4845	4845	4845	4845	0
346	20241114	144800	1964980	4845	4845	4845	4845	0
347	20241114	144700	1964980	4845	4845	4845	4845	0
348	20241114	144600	1964980	4845	4845	4845	4845	0
349	20241114	144500	1964980	4845	4845	4845	4845	0
350	20241114	144400	1964980	4845	4845	4845	4845	0
351	20241114	144300	1964980	4845	4845	4845	4845	0
352	20241114	144200	1964980	4845	4845	4845	4845	0
353	20241114	144100	1964980	4845	4845	4845	4845	0
354	20241114	144000	1964980	4845	4845	4845	4845	0
355	20241114	143900	1964980	4845	4845	4845	4845	0
356	20241114	143800	1964980	4845	4845	4845	4845	0
357	20241114	143700	1964980	4845	4845	4845	4845	0
358	20241114	143600	1964980	4845	4845	4845	4845	0
359	20241114	143500	1964980	4845	4845	4845	4845	0
360	20241114	143400	1964980	4845	4845	4845	4845	0
361	20241114	143300	1964980	4845	4845	4845	4845	0
362	20241114	143200	1964980	4845	4845	4845	4845	0
363	20241114	143100	1964980	4845	4845	4845	4845	0
364	20241114	143000	1964980	4845	4845	4845	4845	0
365	20241114	142900	1964980	4845	4845	4845	4845	0
366	20241114	142800	1964980	4845	4845	4845	4845	0
367	20241114	142700	1964980	4845	4845	4845	4845	0
368	20241114	142600	1964980	4845	4845	4845	4845	1
369	20241114	142500	1960135	4985	4985	4985	4985	0
370	20241114	142400	1960135	4985	4985	4985	4985	0
371	20241114	142300	1960135	4985	4985	4985	4985	0
372	20241114	142200	1960135	4985	4985	4985	4985	0
373	20241114	142100	1960135	4985	4985	4985	4985	0
374	20241114	142000	1960135	4985	4985	4985	4985	0
375	20241114	141900	1960135	4985	4985	4985	4985	0
376	20241114	141800	1960135	4985	4985	4985	4985	0
377	20241114	141700	1960135	4985	4985	4985	4985	0
378	20241114	141600	1960135	4985	4985	4985	4985	0
379	20241114	141500	1960135	4985	4985	4985	4985	0
380	20241114	141400	1960135	4985	4985	4985	4985	0
381	20241114	141300	1960135	4985	4985	4985	4985	0
382	20241114	141200	1960135	4985	4985	4985	4985	0
383	20241114	141100	1960135	4985	4985	4985	4985	0
384	20241114	141000	1960135	4985	4985	4985	4985	0
385	20241114	140900	1960135	4985	4985	4985	4985	0
386	20241114	140800	1960135	4985	4985	4985	4985	0
387	20241114	140700	1960135	4985	4985	4985	4985	0
388	20241114	140600	1960135	4985	4985	4985	4985	0
389	20241114	140500	1960135	4985	4985	4985	4985	0
390	20241114	140400	1960135	4985	4985	4985	4985	0
391	20241114	140300	1960135	4985	4985	4985	4985	0
392	20241114	140200	1960135	4985	4985	4985	4985	0
393	20241114	140100	1960135	4985	4985	4985	4985	0
394	20241114	140000	1960135	4985	4985	4985	4985	0
395	20241114	135900	1960135	4985	4985	4985	4985	0
396	20241114	135800	1960135	4985	4985	4985	4985	0
397	20241114	135700	1960135	4985	4985	4985	4985	0
398	20241114	135600	1960135	4985	4985	4985	4985	0
399	20241114	135500	1960135	4985	4985	4985	4985	0
400	20241114	135400	1960135	4985	4985	4985	4985	0
401	20241114	135300	1960135	4985	4985	4985	4985	0
402	20241114	135200	1960135	4985	4985	4985	4985	0
403	20241114	135100	1960135	4985	4985	4985	4985	0
404	20241114	135000	1960135	4985	4980	4985	4980	184
405	20241114	134900	1043385	4985	4985	4985	4985	0
406	20241114	134800	1043385	4985	4985	4985	4985	0
407	20241114	134700	1043385	4985	4985	4985	4985	0
408	20241114	134600	1043385	4985	4985	4985	4985	0
409	20241114	134500	1043385	4985	4985	4985	4985	0
410	20241114	134400	1043385	4985	4985	4985	4985	0
411	20241114	134300	1043385	4985	4985	4985	4985	0
412	20241114	134200	1043385	4985	4985	4985	4985	0
413	20241114	134100	1043385	4985	4985	4985	4985	0
414	20241114	134000	1043385	4985	4985	4985	4985	0
415	20241114	133900	1043385	4985	4985	4985	4985	0
416	20241114	133800	1043385	4985	4985	4985	4985	0
417	20241114	133700	1043385	4985	4985	4985	4985	0
418	20241114	133600	1043385	4985	4985	4985	4985	0
419	20241114	133500	1043385	4985	4985	4985	4985	0
420	20241114	133400	1043385	4985	4985	4985	4985	0
421	20241114	133300	1043385	4985	4985	4985	4985	0
422	20241114	133200	1043385	4985	4985	4985	4985	0
423	20241114	133100	1043385	4985	4985	4985	4985	0
424	20241114	133000	1043385	4985	4985	4985	4985	0
425	20241114	132900	1043385	4985	4985	4985	4985	0
426	20241114	132800	1043385	4985	4985	4985	4985	0
427	20241114	132700	1043385	4985	4985	4985	4985	0
428	20241114	132600	1043385	4985	4985	4985	4985	0
429	20241114	132500	1043385	4985	4985	4985	4985	0
430	20241114	132400	1043385	4985	4985	4985	4985	0
431	20241114	132300	1043385	4985	4985	4985	4985	0
432	20241114	132200	1043385	4985	4985	4985	4985	0
433	20241114	132100	1043385	4985	4985	4985	4985	0
434	20241114	132000	1043385	4985	4985	4985	4985	0
435	20241114	131900	1043385	4985	4985	4985	4985	0
436	20241114	131800	1043385	4985	4985	4985	4985	0
437	20241114	131700	1043385	4985	4985	4985	4985	0
438	20241114	131600	1043385	4985	4985	4985	4985	0
439	20241114	131500	1043385	4985	4985	4985	4985	0
440	20241114	131400	1043385	4985	4985	4985	4985	0
441	20241114	131300	1043385	4985	4985	4985	4985	0
442	20241114	131200	1043385	4985	4985	4985	4985	0
443	20241114	131100	1043385	4985	4985	4985	4985	0
444	20241114	131000	1043385	4985	4985	4985	4985	0
445	20241114	130900	1043385	4985	4985	4985	4985	0
446	20241114	130800	1043385	4985	4985	4985	4985	0
447	20241114	130700	1043385	4985	4985	4985	4985	0
448	20241114	130600	1043385	4985	4985	4985	4985	0
449	20241114	130500	1043385	4985	4985	4985	4985	0
450	20241114	130400	1043385	4985	4985	4985	4985	0
451	20241114	130300	1043385	4985	4985	4985	4985	0
452	20241114	130200	1043385	4985	4985	4985	4985	0
453	20241114	130100	1043385	4985	4985	4985	4985	0
454	20241114	130000	1043385	4985	4985	4985	4985	0
455	20241114	125900	1043385	4985	4985	4985	4985	0
456	20241114	125800	1043385	4985	4985	4985	4985	0
457	20241114	125700	1043385	4985	4985	4985	4985	0
458	20241114	125600	1043385	4985	4985	4985	4985	0
459	20241114	125500	1043385	4985	4985	4985	4985	0
460	20241114	125400	1043385	4985	4985	4985	4985	0
461	20241114	125300	1043385	4985	4985	4985	4985	0
462	20241114	125200	1043385	4985	4985	4985	4985	0
463	20241114	125100	1043385	4985	4985	4985	4985	0
464	20241114	125000	1043385	4985	4985	4985	4985	0
465	20241114	124900	1043385	4985	4985	4985	4985	0
466	20241114	124800	1043385	4985	4985	4985	4985	0
467	20241114	124700	1043385	4985	4985	4985	4985	0
468	20241114	124600	1043385	4985	4985	4985	4985	0
469	20241114	124500	1043385	4985	4985	4985	4985	0
470	20241114	124400	1043385	4985	4985	4985	4985	1
471	20241114	124300	1038400	4830	4830	4830	4830	0
472	20241114	124200	1038400	4830	4830	4830	4830	0
473	20241114	124100	1038400	4830	4830	4830	4830	0
474	20241114	124000	1038400	4830	4830	4830	4830	0
475	20241114	123900	1038400	4830	4830	4830	4830	6
476	20241114	123800	1009420	5080	5080	5080	5080	0
477	20241114	123700	1009420	5080	5080	5080	5080	0
478	20241114	123600	1009420	5080	5080	5080	5080	0
479	20241114	123500	1009420	5080	5080	5080	5080	0
480	20241114	123400	1009420	5080	5080	5080	5080	0
481	20241114	123300	1009420	5080	5080	5080	5080	0
482	20241114	123200	1009420	5080	5080	5080	5080	0
483	20241114	123100	1009420	5080	5080	5080	5080	0
484	20241114	123000	1009420	5080	5080	5080	5080	0
485	20241114	122900	1009420	5080	5080	5080	5080	0
486	20241114	122800	1009420	5080	5080	5080	5080	0
487	20241114	122700	1009420	5080	5080	5080	5080	0
488	20241114	122600	1009420	5080	5080	5080	5080	0
489	20241114	122500	1009420	5080	5080	5080	5080	0
490	20241114	122400	1009420	5080	5080	5080	5080	0
491	20241114	122300	1009420	5080	5080	5080	5080	0
492	20241114	122200	1009420	5080	5080	5080	5080	0
493	20241114	122100	1009420	5080	5080	5080	5080	0
494	20241114	122000	1009420	5080	5080	5080	5080	0
495	20241114	121900	1009420	5080	5080	5080	5080	0
496	20241114	121800	1009420	5080	5080	5080	5080	0
497	20241114	121700	1009420	5080	5080	5080	5080	0
498	20241114	121600	1009420	5080	5080	5080	5080	0
499	20241114	121500	1009420	5080	5080	5080	5080	0
500	20241114	121400	1009420	5080	5080	5080	5080	0
501	20241114	121300	1009420	5080	5080	5080	5080	0
502	20241114	121200	1009420	5080	5080	5080	5080	0
503	20241114	121100	1009420	5080	5080	5080	5080	0
504	20241114	121000	1009420	5080	5080	5080	5080	0
505	20241114	120900	1009420	5080	5080	5080	5080	0
506	20241114	120800	1009420	5080	5080	5080	5080	0
507	20241114	120700	1009420	5080	5080	5080	5080	0
508	20241114	120600	1009420	5080	5080	5080	5080	0
509	20241114	120500	1009420	5080	5080	5080	5080	0
510	20241114	120400	1009420	5080	5080	5080	5080	0
511	20241114	120300	1009420	5080	5080	5080	5080	0
512	20241114	120200	1009420	5080	5080	5080	5080	0
513	20241114	120100	1009420	5080	5080	5080	5080	0
514	20241114	120000	1009420	5080	5080	5080	5080	0
515	20241114	115900	1009420	5080	5080	5080	5080	0
516	20241114	115800	1009420	5080	5080	5080	5080	0
517	20241114	115700	1009420	5080	5080	5080	5080	0
518	20241114	115600	1009420	5080	5080	5080	5080	0
519	20241114	115500	1009420	5080	5080	5080	5080	0
520	20241114	115400	1009420	5080	5080	5080	5080	0
521	20241114	115300	1009420	5080	5080	5080	5080	0
522	20241114	115200	1009420	5080	5080	5080	5080	0
523	20241114	115100	1009420	5080	5080	5080	5080	0
524	20241114	115000	1009420	5080	5080	5080	5080	0
525	20241114	114900	1009420	5080	5080	5080	5080	0
526	20241114	114800	1009420	5080	5080	5080	5080	0
527	20241114	114700	1009420	5080	5080	5080	5080	0
528	20241114	114600	1009420	5080	5080	5080	5080	0
529	20241114	114500	1009420	5080	5080	5080	5080	0
530	20241114	114400	1009420	5080	5080	5080	5080	0
531	20241114	114300	1009420	5080	5080	5080	5080	0
532	20241114	114200	1009420	5080	5080	5080	5080	0
533	20241114	114100	1009420	5080	5080	5080	5080	0
534	20241114	114000	1009420	5080	5080	5080	5080	0
535	20241114	113900	1009420	5080	5080	5080	5080	0
536	20241114	113800	1009420	5080	5080	5080	5080	0
537	20241114	113700	1009420	5080	5080	5080	5080	0
538	20241114	113600	1009420	5080	5080	5080	5080	0
539	20241114	113500	1009420	5080	5080	5080	5080	0
540	20241114	113400	1009420	5080	5080	5080	5080	0
541	20241114	113300	1009420	5080	5080	5080	5080	0
542	20241114	113200	1009420	5080	5080	5080	5080	0
543	20241114	113100	1009420	5080	5080	5080	5080	0
544	20241114	113000	1009420	5080	5080	5080	5080	0
545	20241114	112900	1009420	5080	5080	5080	5080	0
546	20241114	112800	1009420	5080	5080	5080	5080	0
547	20241114	112700	1009420	5080	5080	5080	5080	0
548	20241114	112600	1009420	5080	5080	5080	5080	0
549	20241114	112500	1009420	5080	5080	5080	5080	0
550	20241114	112400	1009420	5080	5080	5080	5080	0
551	20241114	112300	1009420	5080	5080	5080	5080	0
552	20241114	112200	1009420	5080	5080	5080	5080	0
553	20241114	112100	1009420	5080	5080	5080	5080	0
554	20241114	112000	1009420	5080	5080	5080	5080	0
555	20241114	111900	1009420	5080	5080	5080	5080	0
556	20241114	111800	1009420	5080	5080	5080	5080	0
557	20241114	111700	1009420	5080	5080	5080	5080	0
558	20241114	111600	1009420	5080	5080	5080	5080	0
559	20241114	111500	1009420	5080	5080	5080	5080	0
560	20241114	111400	1009420	5080	5080	5080	5080	0
561	20241114	111300	1009420	5080	5080	5080	5080	0
562	20241114	111200	1009420	5080	5080	5080	5080	0
563	20241114	111100	1009420	5080	5080	5080	5080	0
564	20241114	111000	1009420	5080	5080	5080	5080	0
565	20241114	110900	1009420	5080	5080	5080	5080	0
566	20241114	110800	1009420	5080	5080	5080	5080	0
567	20241114	110700	1009420	5080	5080	5080	5080	0
568	20241114	110600	1009420	5080	5080	5080	5080	0
569	20241114	110500	1009420	5080	5080	5080	5080	0
570	20241114	110400	1009420	5080	5080	5080	5080	0
571	20241114	110300	1009420	5080	5080	5080	5080	0
572	20241114	110200	1009420	5080	5080	5080	5080	0
573	20241114	110100	1009420	5080	5080	5080	5080	0
574	20241114	110000	1009420	5080	5080	5080	5080	0
575	20241114	105900	1009420	5080	5080	5080	5080	0
576	20241114	105800	1009420	5080	5080	5080	5080	0
577	20241114	105700	1009420	5080	5080	5080	5080	0
578	20241114	105600	1009420	5080	5080	5080	5080	0
579	20241114	105500	1009420	5080	5080	5080	5080	0
580	20241114	105400	1009420	5080	5080	5080	5080	0
581	20241114	105300	1009420	5080	5080	5080	5080	0
582	20241114	105200	1009420	5080	5080	5080	5080	0
583	20241114	105100	1009420	5080	5080	5080	5080	0
584	20241114	105000	1009420	5080	5080	5080	5080	0
585	20241114	104900	1009420	5080	5080	5080	5080	0
586	20241114	104800	1009420	5080	5080	5080	5080	0
587	20241114	104700	1009420	5080	5080	5080	5080	0
588	20241114	104600	1009420	5080	5080	5080	5080	0
589	20241114	104500	1009420	5080	5080	5080	5080	0
590	20241114	104400	1009420	5080	5080	5080	5080	0
591	20241114	104300	1009420	5080	5080	5080	5080	0
592	20241114	104200	1009420	5080	5080	5080	5080	0
593	20241114	104100	1009420	5080	5080	5080	5080	0
594	20241114	104000	1009420	5080	5080	5080	5080	0
595	20241114	103900	1009420	5080	5080	5080	5080	0
596	20241114	103800	1009420	5080	5080	5080	5080	0
597	20241114	103700	1009420	5080	5080	5080	5080	0
598	20241114	103600	1009420	5080	5080	5080	5080	0
599	20241114	103500	1009420	5080	5080	5080	5080	0
600	20241114	103400	1009420	5080	5080	5080	5080	0
601	20241114	103300	1009420	5080	5080	5080	5080	0
602	20241114	103200	1009420	5080	5080	5080	5080	0
603	20241114	103100	1009420	5080	5080	5080	5080	0
604	20241114	103000	1009420	5080	5080	5080	5080	0
605	20241114	102900	1009420	5080	5080	5080	5080	0
606	20241114	102800	1009420	5080	5080	5080	5080	0
607	20241114	102700	1009420	5080	5080	5080	5080	0
608	20241114	102600	1009420	5080	5080	5080	5080	0
609	20241114	102500	1009420	5080	5080	5080	5080	0
610	20241114	102400	1009420	5080	5080	5080	5080	0
611	20241114	102300	1009420	5080	5080	5080	5080	0
612	20241114	102200	1009420	5080	5080	5080	5080	0
613	20241114	102100	1009420	5080	5080	5080	5080	0
614	20241114	102000	1009420	5080	5080	5080	5080	0
615	20241114	101900	1009420	5080	5080	5080	5080	0
616	20241114	101800	1009420	5080	5080	5080	5080	0
617	20241114	101700	1009420	5080	5080	5080	5080	0
618	20241114	101600	1009420	5080	5080	5080	5080	0
619	20241114	101500	1009420	5080	5080	5080	5080	0
620	20241114	101400	1009420	5080	5080	5080	5080	0
621	20241114	101300	1009420	5080	5080	5080	5080	0
622	20241114	101200	1009420	5080	5080	5080	5080	0
623	20241114	101100	1009420	5080	5080	5080	5080	0
624	20241114	101000	1009420	5080	5080	5080	5080	0
625	20241114	100900	1009420	5080	5080	5080	5080	0
626	20241114	100800	1009420	5080	5080	5080	5080	0
627	20241114	100700	1009420	5080	5080	5080	5080	0
628	20241114	100600	1009420	5080	5080	5080	5080	0
629	20241114	100500	1009420	5080	5070	5080	5070	197
630	20241114	100400	10160	5080	5080	5080	5080	0
631	20241114	100300	10160	5080	5080	5080	5080	0
632	20241114	100200	10160	5080	5080	5080	5080	0
633	20241114	100100	10160	5080	5080	5080	5080	0
634	20241114	100000	10160	5080	5080	5080	5080	2