KissMeData/109740/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	200900	26857960	4980	4980	4980	4980	218
3	20241107	200800	26857960	4980	4980	4980	4980	0
4	20241107	200700	26857960	4980	4980	4980	4980	0
5	20241107	200600	26857960	4980	4980	4980	4980	0
6	20241107	200500	26857960	4980	4980	4980	4980	0
7	20241107	200400	26857960	4980	4980	4980	4980	0
8	20241107	200300	26857960	4980	4980	4980	4980	0
9	20241107	200200	26857960	4980	4980	4980	4980	0
10	20241107	200100	26857960	4980	4980	4980	4980	0
11	20241107	200000	26857960	4980	4980	4980	4980	0
12	20241107	195900	26857960	4980	4980	4980	4980	0
13	20241107	195800	26857960	4980	4980	4980	4980	0
14	20241107	195700	26857960	4980	4980	4980	4980	0
15	20241107	195600	26857960	4980	4980	4980	4980	0
16	20241107	195500	26857960	4980	4980	4980	4980	0
17	20241107	195400	26857960	4980	4980	4980	4980	0
18	20241107	195300	26857960	4980	4980	4980	4980	0
19	20241107	195200	26857960	4980	4980	4980	4980	0
20	20241107	195100	26857960	4980	4980	4980	4980	0
21	20241107	195000	26857960	4980	4980	4980	4980	0
22	20241107	194900	26857960	4980	4980	4980	4980	0
23	20241107	194800	26857960	4980	4980	4980	4980	0
24	20241107	194700	26857960	4980	4980	4980	4980	0
25	20241107	194600	26857960	4980	4980	4980	4980	0
26	20241107	194500	26857960	4980	4980	4980	4980	0
27	20241107	194400	26857960	4980	4980	4980	4980	0
28	20241107	194300	26857960	4980	4980	4980	4980	0
29	20241107	194200	26857960	4980	4980	4980	4980	0
30	20241107	194100	26857960	4980	4980	4980	4980	0
31	20241107	194000	26857960	4980	4980	4980	4980	0
32	20241107	193900	26857960	4980	4980	4980	4980	218
33	20241107	193800	26857960	4980	4980	4980	4980	0
34	20241107	193700	26857960	4980	4980	4980	4980	0
35	20241107	193600	26857960	4980	4980	4980	4980	0
36	20241107	193500	26857960	4980	4980	4980	4980	0
37	20241107	193400	26857960	4980	4980	4980	4980	0
38	20241107	193300	26857960	4980	4980	4980	4980	0
39	20241107	193200	26857960	4980	4980	4980	4980	0
40	20241107	193100	26857960	4980	4980	4980	4980	0
41	20241107	193000	26857960	4980	4980	4980	4980	0
42	20241107	192900	26857960	4980	4980	4980	4980	0
43	20241107	192800	26857960	4980	4980	4980	4980	0
44	20241107	192700	26857960	4980	4980	4980	4980	0
45	20241107	192600	26857960	4980	4980	4980	4980	0
46	20241107	192500	26857960	4980	4980	4980	4980	0
47	20241107	192400	26857960	4980	4980	4980	4980	0
48	20241107	192300	26857960	4980	4980	4980	4980	0
49	20241107	192200	26857960	4980	4980	4980	4980	0
50	20241107	192100	26857960	4980	4980	4980	4980	0
51	20241107	192000	26857960	4980	4980	4980	4980	0
52	20241107	191900	26857960	4980	4980	4980	4980	0
53	20241107	191800	26857960	4980	4980	4980	4980	0
54	20241107	191700	26857960	4980	4980	4980	4980	0
55	20241107	191600	26857960	4980	4980	4980	4980	0
56	20241107	191500	26857960	4980	4980	4980	4980	0
57	20241107	191400	26857960	4980	4980	4980	4980	0
58	20241107	191300	26857960	4980	4980	4980	4980	0
59	20241107	191200	26857960	4980	4980	4980	4980	0
60	20241107	191100	26857960	4980	4980	4980	4980	0
61	20241107	191000	26857960	4980	4980	4980	4980	0
62	20241107	190900	26857960	4980	4980	4980	4980	218
63	20241107	190800	26857960	4980	4980	4980	4980	0
64	20241107	190700	26857960	4980	4980	4980	4980	0
65	20241107	190600	26857960	4980	4980	4980	4980	0
66	20241107	190500	26857960	4980	4980	4980	4980	0
67	20241107	190400	26857960	4980	4980	4980	4980	0
68	20241107	190300	26857960	4980	4980	4980	4980	0
69	20241107	190200	26857960	4980	4980	4980	4980	0
70	20241107	190100	26857960	4980	4980	4980	4980	0
71	20241107	190000	26857960	4980	4980	4980	4980	0
72	20241107	185900	26857960	4980	4980	4980	4980	0
73	20241107	185800	26857960	4980	4980	4980	4980	0
74	20241107	185700	26857960	4980	4980	4980	4980	0
75	20241107	185600	26857960	4980	4980	4980	4980	0
76	20241107	185500	26857960	4980	4980	4980	4980	0
77	20241107	185400	26857960	4980	4980	4980	4980	0
78	20241107	185300	26857960	4980	4980	4980	4980	0
79	20241107	185200	26857960	4980	4980	4980	4980	0
80	20241107	185100	26857960	4980	4980	4980	4980	0
81	20241107	185000	26857960	4980	4980	4980	4980	0
82	20241107	184900	26857960	4980	4980	4980	4980	0
83	20241107	184800	26857960	4980	4980	4980	4980	0
84	20241107	184700	26857960	4980	4980	4980	4980	0
85	20241107	184600	26857960	4980	4980	4980	4980	0
86	20241107	184500	26857960	4980	4980	4980	4980	0
87	20241107	184400	26857960	4980	4980	4980	4980	0
88	20241107	184300	26857960	4980	4980	4980	4980	0
89	20241107	184200	26857960	4980	4980	4980	4980	0
90	20241107	184100	26857960	4980	4980	4980	4980	0
91	20241107	184000	26857960	4980	4980	4980	4980	0
92	20241107	183900	26857960	4980	4980	4980	4980	218
93	20241107	183800	26857960	4980	4980	4980	4980	0
94	20241107	183700	26857960	4980	4980	4980	4980	0
95	20241107	183600	26857960	4980	4980	4980	4980	0
96	20241107	183500	26857960	4980	4980	4980	4980	0
97	20241107	183400	26857960	4980	4980	4980	4980	0
98	20241107	183300	26857960	4980	4980	4980	4980	0
99	20241107	183200	26857960	4980	4980	4980	4980	0
100	20241107	183100	26857960	4980	4980	4980	4980	0
101	20241107	183000	26857960	4980	4980	4980	4980	0
102	20241107	182900	26857960	4980	4980	4980	4980	0
103	20241107	182800	26857960	4980	4980	4980	4980	0
104	20241107	182700	26857960	4980	4980	4980	4980	0
105	20241107	182600	26857960	4980	4980	4980	4980	0
106	20241107	182500	26857960	4980	4980	4980	4980	0
107	20241107	182400	26857960	4980	4980	4980	4980	0
108	20241107	182300	26857960	4980	4980	4980	4980	0
109	20241107	182200	26857960	4980	4980	4980	4980	0
110	20241107	182100	26857960	4980	4980	4980	4980	0
111	20241107	182000	26857960	4980	4980	4980	4980	0
112	20241107	181900	26857960	4980	4980	4980	4980	0
113	20241107	181800	26857960	4980	4980	4980	4980	0
114	20241107	181700	26857960	4980	4980	4980	4980	0
115	20241107	181600	26857960	4980	4980	4980	4980	0
116	20241107	181500	26857960	4980	4980	4980	4980	0
117	20241107	181400	26857960	4980	4980	4980	4980	0
118	20241107	181300	26857960	4980	4980	4980	4980	0
119	20241107	181200	26857960	4980	4980	4980	4980	0
120	20241107	181100	26857960	4980	4980	4980	4980	0
121	20241107	181000	26857960	4980	4980	4980	4980	0
122	20241107	180900	26857960	4980	4980	4980	4980	218
123	20241107	180800	26857960	4980	4980	4980	4980	0
124	20241107	180700	26857960	4980	4980	4980	4980	0
125	20241107	180600	26857960	4980	4980	4980	4980	0
126	20241107	180500	26857960	4980	4980	4980	4980	0
127	20241107	180400	26857960	4980	4980	4980	4980	0
128	20241107	180300	26857960	4980	4980	4980	4980	0
129	20241107	180200	26857960	4980	4980	4980	4980	0
130	20241107	180100	26857960	4980	4980	4980	4980	0
131	20241107	180000	26857960	4980	4980	4980	4980	0
132	20241107	175900	26857960	4980	4980	4980	4980	0
133	20241107	175800	26857960	4980	4980	4980	4980	0
134	20241107	175700	26857960	4980	4980	4980	4980	0
135	20241107	175600	26857960	4980	4980	4980	4980	0
136	20241107	175500	26857960	4980	4980	4980	4980	0
137	20241107	175400	26857960	4980	4980	4980	4980	0
138	20241107	175300	26857960	4980	4980	4980	4980	0
139	20241107	175200	26857960	4980	4980	4980	4980	0
140	20241107	175100	26857960	4980	4980	4980	4980	0
141	20241107	175000	26857960	4980	4980	4980	4980	0
142	20241107	174900	26857960	4980	4980	4980	4980	0
143	20241107	174800	26857960	4980	4980	4980	4980	0
144	20241107	174700	26857960	4980	4980	4980	4980	0
145	20241107	174600	26857960	4980	4980	4980	4980	0
146	20241107	174500	26857960	4980	4980	4980	4980	0
147	20241107	174400	26857960	4980	4980	4980	4980	0
148	20241107	174300	26857960	4980	4980	4980	4980	0
149	20241107	174200	26857960	4980	4980	4980	4980	0
150	20241107	174100	26857960	4980	4980	4980	4980	0
151	20241107	174000	26857960	4980	4980	4980	4980	0
152	20241107	173900	26857960	4980	4980	4980	4980	218
153	20241107	173800	26857960	4980	4980	4980	4980	0
154	20241107	173700	26857960	4980	4980	4980	4980	0
155	20241107	173600	26857960	4980	4980	4980	4980	0
156	20241107	173500	26857960	4980	4980	4980	4980	0
157	20241107	173400	26857960	4980	4980	4980	4980	0
158	20241107	173300	26857960	4980	4980	4980	4980	0
159	20241107	173200	26857960	4980	4980	4980	4980	0
160	20241107	173100	26857960	4980	4980	4980	4980	0
161	20241107	173000	26857960	4980	4980	4980	4980	0
162	20241107	172900	26857960	4980	4980	4980	4980	0
163	20241107	172800	26857960	4980	4980	4980	4980	0
164	20241107	172700	26857960	4980	4980	4980	4980	0
165	20241107	172600	26857960	4980	4980	4980	4980	0
166	20241107	172500	26857960	4980	4980	4980	4980	0
167	20241107	172400	26857960	4980	4980	4980	4980	0
168	20241107	172300	26857960	4980	4980	4980	4980	0
169	20241107	172200	26857960	4980	4980	4980	4980	0
170	20241107	172100	26857960	4980	4980	4980	4980	0
171	20241107	172000	26857960	4980	4980	4980	4980	0
172	20241107	171900	26857960	4980	4980	4980	4980	0
173	20241107	171800	26857960	4980	4980	4980	4980	0
174	20241107	171700	26857960	4980	4980	4980	4980	0
175	20241107	171600	26857960	4980	4980	4980	4980	0
176	20241107	171500	26857960	4980	4980	4980	4980	0
177	20241107	171400	26857960	4980	4980	4980	4980	0
178	20241107	171300	26857960	4980	4980	4980	4980	0
179	20241107	171200	26857960	4980	4980	4980	4980	0
180	20241107	171100	26857960	4980	4980	4980	4980	0
181	20241107	171000	26857960	4980	4980	4980	4980	0
182	20241107	170900	26857960	4980	4980	4980	4980	218
183	20241107	170800	26857960	4980	4980	4980	4980	0
184	20241107	170700	26857960	4980	4980	4980	4980	0
185	20241107	170600	26857960	4980	4980	4980	4980	0
186	20241107	170500	26857960	4980	4980	4980	4980	0
187	20241107	170400	26857960	4980	4980	4980	4980	0
188	20241107	170300	26857960	4980	4980	4980	4980	0
189	20241107	170200	26857960	4980	4980	4980	4980	0
190	20241107	170100	26857960	4980	4980	4980	4980	0
191	20241107	170000	26857960	4980	4980	4980	4980	0
192	20241107	165900	26857960	4980	4980	4980	4980	0
193	20241107	165800	26857960	4980	4980	4980	4980	0
194	20241107	165700	26857960	4980	4980	4980	4980	0
195	20241107	165600	26857960	4980	4980	4980	4980	0
196	20241107	165500	26857960	4980	4980	4980	4980	0
197	20241107	165400	26857960	4980	4980	4980	4980	0
198	20241107	165300	26857960	4980	4980	4980	4980	0
199	20241107	165200	26857960	4980	4980	4980	4980	0
200	20241107	165100	26857960	4980	4980	4980	4980	0
201	20241107	165000	26857960	4980	4980	4980	4980	0
202	20241107	164900	26857960	4980	4980	4980	4980	0
203	20241107	164800	26857960	4980	4980	4980	4980	0
204	20241107	164700	26857960	4980	4980	4980	4980	0
205	20241107	164600	26857960	4980	4980	4980	4980	0
206	20241107	164500	26857960	4980	4980	4980	4980	0
207	20241107	164400	26857960	4980	4980	4980	4980	0
208	20241107	164300	26857960	4980	4980	4980	4980	0
209	20241107	164200	26857960	4980	4980	4980	4980	0
210	20241107	164100	26857960	4980	4980	4980	4980	0
211	20241107	164000	26857960	4980	4980	4980	4980	0
212	20241107	163900	26857960	4980	4980	4980	4980	218
213	20241107	163800	26857960	4980	4980	4980	4980	0
214	20241107	163700	26857960	4980	4980	4980	4980	0
215	20241107	163600	26857960	4980	4980	4980	4980	0
216	20241107	163500	26857960	4980	4980	4980	4980	0
217	20241107	163400	26857960	4980	4980	4980	4980	0
218	20241107	163300	26857960	4980	4980	4980	4980	0
219	20241107	163200	26857960	4980	4980	4980	4980	0
220	20241107	163100	26857960	4980	4980	4980	4980	0
221	20241107	163000	26857960	4980	4980	4980	4980	0
222	20241107	162900	26857960	4980	4980	4980	4980	0
223	20241107	162800	26857960	4980	4980	4980	4980	0
224	20241107	162700	26857960	4980	4980	4980	4980	0
225	20241107	162600	26857960	4980	4980	4980	4980	0
226	20241107	162500	26857960	4980	4980	4980	4980	0
227	20241107	162400	26857960	4980	4980	4980	4980	0
228	20241107	162300	26857960	4980	4980	4980	4980	0
229	20241107	162200	26857960	4980	4980	4980	4980	0
230	20241107	162100	26857960	4980	4980	4980	4980	0
231	20241107	162000	26857960	4980	4980	4980	4980	0
232	20241107	161900	26857960	4980	4980	4980	4980	0
233	20241107	161800	26857960	4980	4980	4980	4980	0
234	20241107	161700	26857960	4980	4980	4980	4980	0
235	20241107	161600	26857960	4980	4980	4980	4980	0
236	20241107	161500	26857960	4980	4980	4980	4980	0
237	20241107	161400	26857960	4980	4980	4980	4980	0
238	20241107	161300	26857960	4980	4980	4980	4980	0
239	20241107	161200	26857960	4980	4980	4980	4980	0
240	20241107	161100	26857960	4980	4980	4980	4980	0
241	20241107	161000	26857960	4980	4980	4980	4980	0
242	20241107	160900	26857960	4980	4980	4980	4980	218
243	20241107	160800	26857960	4980	4980	4980	4980	0
244	20241107	160700	26857960	4980	4980	4980	4980	0
245	20241107	160600	26857960	4980	4980	4980	4980	0
246	20241107	160500	26857960	4980	4980	4980	4980	0
247	20241107	160400	26857960	4980	4980	4980	4980	0
248	20241107	160300	26857960	4980	4980	4980	4980	0
249	20241107	160200	26857960	4980	4980	4980	4980	0
250	20241107	160100	26857960	4980	4980	4980	4980	0
251	20241107	160000	26857960	4980	4980	4980	4980	0
252	20241107	155900	26857960	4980	4980	4980	4980	0
253	20241107	155800	26857960	4980	4980	4980	4980	0
254	20241107	155700	26857960	4980	4980	4980	4980	0
255	20241107	155600	26857960	4980	4980	4980	4980	0
256	20241107	155500	26857960	4980	4980	4980	4980	0
257	20241107	155400	26857960	4980	4980	4980	4980	0
258	20241107	155300	26857960	4980	4980	4980	4980	0
259	20241107	155200	26857960	4980	4980	4980	4980	0
260	20241107	155100	26857960	4980	4980	4980	4980	0
261	20241107	155000	26857960	4980	4980	4980	4980	0
262	20241107	154900	26857960	4980	4980	4980	4980	0
263	20241107	154800	26857960	4980	4980	4980	4980	0
264	20241107	154700	26857960	4980	4980	4980	4980	0
265	20241107	154600	26857960	4980	4980	4980	4980	0
266	20241107	154500	26857960	4980	4980	4980	4980	0
267	20241107	154400	26857960	4980	4980	4980	4980	0
268	20241107	154300	26857960	4980	4980	4980	4980	0
269	20241107	154200	26857960	4980	4980	4980	4980	0
270	20241107	154100	26857960	4980	4980	4980	4980	0
271	20241107	154000	26857960	4980	4980	4980	4980	0
272	20241107	153900	26857960	4980	4980	4980	4980	218
273	20241107	153800	26857960	4980	4980	4980	4980	0
274	20241107	153700	26857960	4980	4980	4980	4980	0
275	20241107	153600	26857960	4980	4980	4980	4980	0
276	20241107	153500	26857960	4980	4980	4980	4980	0
277	20241107	153400	26857960	4980	4980	4980	4980	0
278	20241107	153300	26857960	4980	4980	4980	4980	0
279	20241107	153200	26857960	4980	4980	4980	4980	0
280	20241107	153100	26857960	4980	4980	4980	4980	0
281	20241107	153000	26857960	4980	4980	4980	4980	218
282	20241107	152900	25772320	4975	4975	4975	4975	0
283	20241107	152800	25772320	4975	4975	4975	4975	0
284	20241107	152700	25772320	4975	4975	4975	4975	0
285	20241107	152600	25772320	4975	4975	4975	4975	0
286	20241107	152500	25772320	4975	4975	4975	4975	0
287	20241107	152400	25772320	4975	4975	4975	4975	0
288	20241107	152300	25772320	4975	4975	4975	4975	0
289	20241107	152200	25772320	4975	4975	4975	4975	0
290	20241107	152100	25772320	4975	4975	4975	4975	0
291	20241107	152000	25772320	4975	4975	4975	4975	0
292	20241107	151900	25772320	4975	4975	4975	4975	0
293	20241107	151800	25772320	4975	4975	4975	4975	0
294	20241107	151700	25772320	4975	4975	4975	4975	0
295	20241107	151600	25772320	4975	4975	4975	4975	0
296	20241107	151500	25772320	4975	4975	4975	4975	1
297	20241107	151400	25767345	4960	4960	4960	4960	4
298	20241107	151300	25747505	4975	4975	4975	4975	0
299	20241107	151200	25747505	4975	4975	4975	4975	0
300	20241107	151100	25747505	4975	4975	4975	4975	0
301	20241107	151000	25747505	4975	4975	4975	4975	0
302	20241107	150900	25747505	4975	4975	4975	4975	0
303	20241107	150800	25747505	4975	4975	4975	4975	0
304	20241107	150700	25747505	4975	4975	4975	4975	0
305	20241107	150600	25747505	4975	4975	4975	4975	1
306	20241107	150500	25742530	4960	4960	4960	4960	0
307	20241107	150400	25742530	4960	4960	4960	4960	5
308	20241107	150300	25717730	4975	4975	4975	4975	0
309	20241107	150200	25717730	4975	4975	4975	4975	0
310	20241107	150100	25717730	4975	4975	4975	4975	0
311	20241107	150000	25717730	4975	4975	4975	4975	0
312	20241107	145900	25717730	4975	4975	4975	4975	0
313	20241107	145800	25717730	4975	4975	4975	4975	0
314	20241107	145700	25717730	4975	4975	4975	4975	1
315	20241107	145600	25712755	4960	4960	4960	4960	4
316	20241107	145500	25692915	4975	4975	4975	4975	0
317	20241107	145400	25692915	4975	4975	4975	4975	0
318	20241107	145300	25692915	4975	4975	4975	4975	0
319	20241107	145200	25692915	4975	4975	4975	4975	0
320	20241107	145100	25692915	4975	4970	4975	4970	37
321	20241107	145000	25509020	4955	4965	4965	4955	5
322	20241107	144900	25484235	4970	4970	4970	4970	0
323	20241107	144800	25484235	4970	4970	4970	4970	0
324	20241107	144700	25484235	4970	4970	4970	4970	0
325	20241107	144600	25484235	4970	4970	4970	4970	0
326	20241107	144500	25484235	4970	4970	4970	4970	0
327	20241107	144400	25484235	4970	4970	4970	4970	0
328	20241107	144300	25484235	4970	4970	4970	4970	0
329	20241107	144200	25484235	4970	4970	4970	4970	0
330	20241107	144100	25484235	4970	4970	4970	4970	1
331	20241107	144000	25479265	4970	4970	4970	4970	0
332	20241107	143900	25479265	4970	4970	4970	4970	0
333	20241107	143800	25479265	4970	4970	4970	4970	0
334	20241107	143700	25479265	4970	4970	4970	4970	0
335	20241107	143600	25479265	4970	4970	4970	4970	0
336	20241107	143500	25479265	4970	4970	4970	4970	0
337	20241107	143400	25479265	4970	4930	4970	4930	38
338	20241107	143300	25291885	4970	4970	4970	4970	1
339	20241107	143200	25286915	4930	4960	4960	4930	250
340	20241107	143100	24053320	4945	4945	4945	4945	0
341	20241107	143000	24053320	4945	4945	4945	4945	0
342	20241107	142900	24053320	4945	4945	4945	4945	0
343	20241107	142800	24053320	4945	4945	4945	4945	0
344	20241107	142700	24053320	4945	4945	4945	4945	50
345	20241107	142600	23806070	4975	4975	4975	4975	0
346	20241107	142500	23806070	4975	4975	4975	4975	0
347	20241107	142400	23806070	4975	4975	4975	4975	0
348	20241107	142300	23806070	4975	4975	4975	4975	2
349	20241107	142200	23796120	4930	4930	4930	4930	0
350	20241107	142100	23796120	4930	4930	4930	4930	0
351	20241107	142000	23796120	4930	4930	4930	4930	0
352	20241107	141900	23796120	4930	4930	4930	4930	200
353	20241107	141800	22810120	4925	4960	4960	4925	702
354	20241107	141700	19340655	4960	4965	4965	4960	100
355	20241107	141600	18844650	4980	4980	4980	4980	0
356	20241107	141500	18844650	4980	4980	4980	4980	0
357	20241107	141400	18844650	4980	4980	4980	4980	0
358	20241107	141300	18844650	4980	4980	4980	4980	0
359	20241107	141200	18844650	4980	4980	4980	4980	0
360	20241107	141100	18844650	4980	4980	4980	4980	0
361	20241107	141000	18844650	4980	4980	4980	4980	0
362	20241107	140900	18844650	4980	4980	4980	4980	0
363	20241107	140800	18844650	4980	4980	4980	4980	0
364	20241107	140700	18844650	4980	4980	4980	4980	0
365	20241107	140600	18844650	4980	4980	4980	4980	0
366	20241107	140500	18844650	4980	4980	4980	4980	0
367	20241107	140400	18844650	4980	4980	4980	4980	0
368	20241107	140300	18844650	4980	4980	4980	4980	0
369	20241107	140200	18844650	4980	4980	4980	4980	0
370	20241107	140100	18844650	4980	4980	4980	4980	0
371	20241107	140000	18844650	4980	4980	4980	4980	0
372	20241107	135900	18844650	4980	4980	4980	4980	0
373	20241107	135800	18844650	4980	4980	4980	4980	0
374	20241107	135700	18844650	4980	4980	4980	4980	0
375	20241107	135600	18844650	4980	4980	4980	4980	0
376	20241107	135500	18844650	4980	4980	4980	4980	0
377	20241107	135400	18844650	4980	4980	4980	4980	0
378	20241107	135300	18844650	4980	4980	4980	4980	0
379	20241107	135200	18844650	4980	4980	4980	4980	0
380	20241107	135100	18844650	4980	4980	4980	4980	0
381	20241107	135000	18844650	4980	4980	4980	4980	0
382	20241107	134900	18844650	4980	4980	4980	4980	0
383	20241107	134800	18844650	4980	4980	4980	4980	0
384	20241107	134700	18844650	4980	4980	4980	4980	0
385	20241107	134600	18844650	4980	4980	4980	4980	0
386	20241107	134500	18844650	4980	4980	4980	4980	0
387	20241107	134400	18844650	4980	4980	4980	4980	0
388	20241107	134300	18844650	4980	4980	4980	4980	0
389	20241107	134200	18844650	4980	4980	4980	4980	0
390	20241107	134100	18844650	4980	4980	4980	4980	0
391	20241107	134000	18844650	4980	4980	4980	4980	0
392	20241107	133900	18844650	4980	4980	4980	4980	0
393	20241107	133800	18844650	4980	4980	4980	4980	0
394	20241107	133700	18844650	4980	4980	4980	4980	0
395	20241107	133600	18844650	4980	4980	4980	4980	0
396	20241107	133500	18844650	4980	4980	4980	4980	0
397	20241107	133400	18844650	4980	4980	4980	4980	0
398	20241107	133300	18844650	4980	4980	4980	4980	0
399	20241107	133200	18844650	4980	4980	4980	4980	0
400	20241107	133100	18844650	4980	4980	4980	4980	1
401	20241107	133000	18839670	4980	4980	4980	4980	0
402	20241107	132900	18839670	4980	4980	4980	4980	0
403	20241107	132800	18839670	4980	4980	4980	4980	0
404	20241107	132700	18839670	4980	4980	4980	4980	0
405	20241107	132600	18839670	4980	4980	4980	4980	0
406	20241107	132500	18839670	4980	4980	4980	4980	1
407	20241107	132400	18834690	4955	4975	4975	4955	1022
408	20241107	132300	13750800	4975	4975	4975	4975	0
409	20241107	132200	13750800	4975	4975	4975	4975	0
410	20241107	132100	13750800	4975	4975	4975	4975	0
411	20241107	132000	13750800	4975	4975	4975	4975	0
412	20241107	131900	13750800	4975	4975	4975	4975	1
413	20241107	131800	13745825	4975	4975	4975	4975	0
414	20241107	131700	13745825	4975	4975	4975	4975	0
415	20241107	131600	13745825	4975	4975	4975	4975	0
416	20241107	131500	13745825	4975	4975	4975	4975	0
417	20241107	131400	13745825	4975	4975	4975	4975	0
418	20241107	131300	13745825	4975	4975	4975	4975	0
419	20241107	131200	13745825	4975	4975	4975	4975	0
420	20241107	131100	13745825	4975	4975	4975	4975	0
421	20241107	131000	13745825	4975	4975	4975	4975	0
422	20241107	130900	13745825	4975	4975	4975	4975	2
423	20241107	130800	13735875	4950	4950	4950	4950	1
424	20241107	130700	13730925	4975	4975	4975	4975	0
425	20241107	130600	13730925	4975	4975	4975	4975	0
426	20241107	130500	13730925	4975	4975	4975	4975	0
427	20241107	130400	13730925	4975	4975	4975	4975	0
428	20241107	130300	13730925	4975	4975	4975	4975	0
429	20241107	130200	13730925	4975	4975	4975	4975	0
430	20241107	130100	13730925	4975	4975	4975	4975	0
431	20241107	130000	13730925	4975	4975	4975	4975	0
432	20241107	125900	13730925	4975	4975	4975	4975	0
433	20241107	125800	13730925	4975	4975	4975	4975	0
434	20241107	125700	13730925	4975	4975	4975	4975	0
435	20241107	125600	13730925	4975	4975	4975	4975	0
436	20241107	125500	13730925	4975	4975	4975	4975	0
437	20241107	125400	13730925	4975	4975	4975	4975	0
438	20241107	125300	13730925	4975	4975	4975	4975	0
439	20241107	125200	13730925	4975	4975	4975	4975	0
440	20241107	125100	13730925	4975	4975	4975	4975	0
441	20241107	125000	13730925	4975	4975	4975	4975	0
442	20241107	124900	13730925	4975	4975	4975	4975	0
443	20241107	124800	13730925	4975	4975	4975	4975	2
444	20241107	124700	13720975	4980	4980	4980	4980	0
445	20241107	124600	13720975	4980	4980	4980	4980	0
446	20241107	124500	13720975	4980	4980	4980	4980	0
447	20241107	124400	13720975	4980	4980	4980	4980	0
448	20241107	124300	13720975	4980	4980	4980	4980	0
449	20241107	124200	13720975	4980	4980	4980	4980	0
450	20241107	124100	13720975	4980	4980	4980	4980	0
451	20241107	124000	13720975	4980	4980	4980	4980	0
452	20241107	123900	13720975	4980	4980	4980	4980	0
453	20241107	123800	13720975	4980	4980	4980	4980	0
454	20241107	123700	13720975	4980	4980	4980	4980	0
455	20241107	123600	13720975	4980	4980	4980	4980	0
456	20241107	123500	13720975	4980	4980	4980	4980	0
457	20241107	123400	13720975	4980	4980	4980	4980	0
458	20241107	123300	13720975	4980	4980	4980	4980	8
459	20241107	123200	13681135	4980	4980	4980	4980	0
460	20241107	123100	13681135	4980	4980	4980	4980	0
461	20241107	123000	13681135	4980	4980	4980	4980	0
462	20241107	122900	13681135	4980	4980	4980	4980	0
463	20241107	122800	13681135	4980	4980	4980	4980	0
464	20241107	122700	13681135	4980	4980	4980	4980	0
465	20241107	122600	13681135	4980	4980	4980	4980	0
466	20241107	122500	13681135	4980	4980	4980	4980	0
467	20241107	122400	13681135	4980	4980	4980	4980	0
468	20241107	122300	13681135	4980	4980	4980	4980	0
469	20241107	122200	13681135	4980	4980	4980	4980	0
470	20241107	122100	13681135	4980	4980	4980	4980	0
471	20241107	122000	13681135	4980	4980	4980	4980	0
472	20241107	121900	13681135	4980	4980	4980	4980	1
473	20241107	121800	13676155	4945	4945	4945	4945	0
474	20241107	121700	13676155	4945	4945	4945	4945	0
475	20241107	121600	13676155	4945	4945	4945	4945	0
476	20241107	121500	13676155	4945	4945	4945	4945	0
477	20241107	121400	13676155	4945	4945	4945	4945	0
478	20241107	121300	13676155	4945	4945	4945	4945	0
479	20241107	121200	13676155	4945	4945	4945	4945	0
480	20241107	121100	13676155	4945	4945	4945	4945	0
481	20241107	121000	13676155	4945	4975	4980	4945	110
482	20241107	120900	13128740	4985	4985	4985	4985	0
483	20241107	120800	13128740	4985	4985	4985	4985	0
484	20241107	120700	13128740	4985	4985	4985	4985	0
485	20241107	120600	13128740	4985	4985	4985	4985	0
486	20241107	120500	13128740	4985	4985	4985	4985	0
487	20241107	120400	13128740	4985	4985	4985	4985	0
488	20241107	120300	13128740	4985	4985	4985	4985	0
489	20241107	120200	13128740	4985	4985	4985	4985	0
490	20241107	120100	13128740	4985	4985	4985	4985	0
491	20241107	120000	13128740	4985	4985	4985	4985	0
492	20241107	115900	13128740	4985	4985	4985	4985	0
493	20241107	115800	13128740	4985	4985	4985	4985	0
494	20241107	115700	13128740	4985	4985	4985	4985	0
495	20241107	115600	13128740	4985	4985	4985	4985	0
496	20241107	115500	13128740	4985	4985	4985	4985	0
497	20241107	115400	13128740	4985	4985	4985	4985	0
498	20241107	115300	13128740	4985	4985	4985	4985	0
499	20241107	115200	13128740	4985	4985	4985	4985	0
500	20241107	115100	13128740	4985	4985	4985	4985	0
501	20241107	115000	13128740	4985	4985	4985	4985	0
502	20241107	114900	13128740	4985	4985	4985	4985	1
503	20241107	114800	13123755	4985	4985	4985	4985	0
504	20241107	114700	13123755	4985	4985	4985	4985	0
505	20241107	114600	13123755	4985	4985	4985	4985	0
506	20241107	114500	13123755	4985	4985	4985	4985	0
507	20241107	114400	13123755	4985	4985	4985	4985	0
508	20241107	114300	13123755	4985	4985	4985	4985	0
509	20241107	114200	13123755	4985	4985	4985	4985	0
510	20241107	114100	13123755	4985	4985	4985	4985	0
511	20241107	114000	13123755	4985	4985	4985	4985	0
512	20241107	113900	13123755	4985	4985	4985	4985	0
513	20241107	113800	13123755	4985	4985	4985	4985	0
514	20241107	113700	13123755	4985	4985	4985	4985	0
515	20241107	113600	13123755	4985	4985	4985	4985	0
516	20241107	113500	13123755	4985	4985	4985	4985	0
517	20241107	113400	13123755	4985	4985	4985	4985	0
518	20241107	113300	13123755	4985	4985	4985	4985	0
519	20241107	113200	13123755	4985	4985	4985	4985	0
520	20241107	113100	13123755	4985	4985	4985	4985	0
521	20241107	113000	13123755	4985	4985	4985	4985	0
522	20241107	112900	13123755	4985	4980	4985	4980	5
523	20241107	112800	13098850	4945	4945	4945	4945	0
524	20241107	112700	13098850	4945	4980	4980	4945	155
525	20241107	112600	12327370	4980	4980	4980	4980	0
526	20241107	112500	12327370	4980	4980	4980	4980	0
527	20241107	112400	12327370	4980	4980	4980	4980	0
528	20241107	112300	12327370	4980	4980	4980	4980	0
529	20241107	112200	12327370	4980	4980	4980	4980	0
530	20241107	112100	12327370	4980	4980	4980	4980	0
531	20241107	112000	12327370	4980	4980	4980	4980	0
532	20241107	111900	12327370	4980	4980	4980	4980	0
533	20241107	111800	12327370	4980	4980	4980	4980	0
534	20241107	111700	12327370	4980	4980	4980	4980	0
535	20241107	111600	12327370	4980	4975	4980	4975	10
536	20241107	111500	12277605	4980	4980	4980	4980	0
537	20241107	111400	12277605	4980	4980	4980	4980	0
538	20241107	111300	12277605	4980	4980	4980	4980	0
539	20241107	111200	12277605	4980	4980	4980	4980	0
540	20241107	111100	12277605	4980	4980	4980	4980	0
541	20241107	111000	12277605	4980	4980	4980	4980	0
542	20241107	110900	12277605	4980	4980	4980	4980	0
543	20241107	110800	12277605	4980	4980	4980	4980	0
544	20241107	110700	12277605	4980	4980	4980	4980	0
545	20241107	110600	12277605	4980	4980	4980	4980	0
546	20241107	110500	12277605	4980	4980	4980	4980	0
547	20241107	110400	12277605	4980	4980	4980	4980	0
548	20241107	110300	12277605	4980	4980	4980	4980	0
549	20241107	110200	12277605	4980	4980	4980	4980	0
550	20241107	110100	12277605	4980	4980	4980	4980	0
551	20241107	110000	12277605	4980	4980	4980	4980	0
552	20241107	105900	12277605	4980	4980	4980	4980	0
553	20241107	105800	12277605	4980	4980	4980	4980	0
554	20241107	105700	12277605	4980	4980	4980	4980	0
555	20241107	105600	12277605	4980	4980	4980	4980	0
556	20241107	105500	12277605	4980	4980	4980	4980	0
557	20241107	105400	12277605	4980	4980	4980	4980	0
558	20241107	105300	12277605	4980	4980	4980	4980	0
559	20241107	105200	12277605	4980	4980	4980	4980	0
560	20241107	105100	12277605	4980	4980	4980	4980	0
561	20241107	105000	12277605	4980	4980	4980	4980	0
562	20241107	104900	12277605	4980	4980	4980	4980	0
563	20241107	104800	12277605	4980	4980	4980	4980	0
564	20241107	104700	12277605	4980	4980	4980	4980	0
565	20241107	104600	12277605	4980	4980	4980	4980	0
566	20241107	104500	12277605	4980	4980	4980	4980	0
567	20241107	104400	12277605	4980	4980	4980	4980	0
568	20241107	104300	12277605	4980	4980	4980	4980	0
569	20241107	104200	12277605	4980	4980	4980	4980	0
570	20241107	104100	12277605	4980	4980	4980	4980	0
571	20241107	104000	12277605	4980	4980	4980	4980	0
572	20241107	103900	12277605	4980	4980	4980	4980	0
573	20241107	103800	12277605	4980	4980	4980	4980	0
574	20241107	103700	12277605	4980	4980	4980	4980	1
575	20241107	103600	12272625	4945	4990	4990	4945	57
576	20241107	103500	11988510	4995	4995	4995	4995	0
577	20241107	103400	11988510	4995	4995	4995	4995	0
578	20241107	103300	11988510	4995	4995	4995	4995	0
579	20241107	103200	11988510	4995	4995	4995	4995	0
580	20241107	103100	11988510	4995	4995	4995	4995	0
581	20241107	103000	11988510	4995	4995	4995	4995	0
582	20241107	102900	11988510	4995	4995	4995	4995	0
583	20241107	102800	11988510	4995	4995	4995	4995	0
584	20241107	102700	11988510	4995	4995	4995	4995	20
585	20241107	102600	11888610	4940	4940	4940	4940	0
586	20241107	102500	11888610	4940	4995	4995	4940	22
587	20241107	102400	11778830	5000	5000	5000	5000	0
588	20241107	102300	11778830	5000	5000	5000	5000	0
589	20241107	102200	11778830	5000	5000	5000	5000	0
590	20241107	102100	11778830	5000	5000	5000	5000	0
591	20241107	102000	11778830	5000	5000	5000	5000	0
592	20241107	101900	11778830	5000	5000	5000	5000	0
593	20241107	101800	11778830	5000	5000	5000	5000	0
594	20241107	101700	11778830	5000	5000	5000	5000	0
595	20241107	101600	11778830	5000	5000	5000	5000	0
596	20241107	101500	11778830	5000	5000	5000	5000	0
597	20241107	101400	11778830	5000	5000	5000	5000	0
598	20241107	101300	11778830	5000	5000	5000	5000	0
599	20241107	101200	11778830	5000	5000	5000	5000	0
600	20241107	101100	11778830	5000	5000	5000	5000	0
601	20241107	101000	11778830	5000	5000	5000	5000	0
602	20241107	100900	11778830	5000	5000	5000	5000	0
603	20241107	100800	11778830	5000	5000	5000	5000	0
604	20241107	100700	11778830	5000	5000	5000	5000	0
605	20241107	100600	11778830	5000	5000	5000	5000	0
606	20241107	100500	11778830	5000	5000	5000	5000	0
607	20241107	100400	11778830	5000	5000	5000	5000	0
608	20241107	100300	11778830	5000	5000	5000	5000	0
609	20241107	100200	11778830	5000	5000	5000	5000	0
610	20241107	100100	11778830	5000	5000	5000	5000	0
611	20241107	100000	11778830	5000	5000	5000	5000	0
612	20241107	095900	11778830	5000	5000	5000	5000	0
613	20241107	095800	11778830	5000	5000	5000	5000	0
614	20241107	095700	11778830	5000	5000	5000	5000	0
615	20241107	095600	11778830	5000	5000	5000	5000	0
616	20241107	095500	11778830	5000	5000	5000	5000	0
617	20241107	095400	11778830	5000	5000	5000	5000	0
618	20241107	095300	11778830	5000	5000	5000	5000	0
619	20241107	095200	11778830	5000	5000	5000	5000	0
620	20241107	095100	11778830	5000	5000	5000	5000	0
621	20241107	095000	11778830	5000	5000	5000	5000	0
622	20241107	094900	11778830	5000	5000	5000	5000	0
623	20241107	094800	11778830	5000	5000	5000	5000	1
624	20241107	094700	11773830	4940	4940	4940	4940	0
625	20241107	094600	11773830	4940	4940	4940	4940	0
626	20241107	094500	11773830	4940	4940	4940	4940	1
627	20241107	094400	11768890	5000	5000	5000	5000	0
628	20241107	094300	11768890	5000	5000	5000	5000	0
629	20241107	094200	11768890	5000	5000	5000	5000	0
630	20241107	094100	11768890	5000	5000	5000	5000	0
631	20241107	094000	11768890	5000	5000	5000	5000	1
632	20241107	093900	11763890	5000	5000	5000	5000	0
633	20241107	093800	11763890	5000	5000	5000	5000	0
634	20241107	093700	11763890	5000	5000	5000	5000	0
635	20241107	093600	11763890	5000	5000	5000	5000	0
636	20241107	093500	11763890	5000	5000	5000	5000	0
637	20241107	093400	11763890	5000	5000	5000	5000	0
638	20241107	093300	11763890	5000	5000	5000	5000	0
639	20241107	093200	11763890	5000	5000	5000	5000	0
640	20241107	093100	11763890	5000	5000	5000	5000	0
641	20241107	093000	11763890	5000	5000	5000	5000	0
642	20241107	092900	11763890	5000	5000	5000	5000	0
643	20241107	092800	11763890	5000	5000	5000	5000	0
644	20241107	092700	11763890	5000	5000	5000	5000	0
645	20241107	092600	11763890	5000	5000	5000	5000	0
646	20241107	092500	11763890	5000	5000	5000	5000	0
647	20241107	092400	11763890	5000	5000	5000	5000	0
648	20241107	092300	11763890	5000	5000	5000	5000	0
649	20241107	092200	11763890	5000	5000	5000	5000	0
650	20241107	092100	11763890	5000	5000	5000	5000	1010
651	20241107	092000	6713890	4995	4995	4995	4995	32
652	20241107	091900	6554050	4995	4995	4995	4995	11
653	20241107	091800	6499105	4995	4995	4995	4995	0
654	20241107	091700	6499105	4995	4995	4995	4995	0
655	20241107	091600	6499105	4995	4990	4995	4985	57
656	20241107	091500	6214515	4985	4980	4985	4980	144
657	20241107	091400	5497295	4985	4985	4985	4985	1
658	20241107	091300	5492310	4900	4900	4900	4900	0
659	20241107	091200	5492310	4900	4900	4900	4900	0
660	20241107	091100	5492310	4900	4955	4955	4900	1000
661	20241107	091000	581495	4995	4995	4995	4995	0
662	20241107	090900	581495	4995	4995	4995	4995	1
663	20241107	090800	576500	4950	4950	4950	4950	1
664	20241107	090700	571550	4970	4970	4970	4970	115
665	20241107	090600	0	5000	5000	5000	5000	0
666	20241107	090500	0	5000	5000	5000	5000	0
667	20241107	090400	0	5000	5000	5000	5000	0
668	20241107	090300	0	5000	5000	5000	5000	0
669	20241107	090200	0	5000	5000	5000	5000	0
670	20241107	090100	0	5000	5000	5000	5000	0
671	20241107	090000	0	5000	5000	5000	5000	0