KissMeData/014570/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	185900	47854230	4985	4985	4985	4985	290
3	20241104	185800	47854230	4985	4985	4985	4985	0
4	20241104	185700	47854230	4985	4985	4985	4985	0
5	20241104	185600	47854230	4985	4985	4985	4985	0
6	20241104	185500	47854230	4985	4985	4985	4985	0
7	20241104	185400	47854230	4985	4985	4985	4985	0
8	20241104	185300	47854230	4985	4985	4985	4985	0
9	20241104	185200	47854230	4985	4985	4985	4985	0
10	20241104	185100	47854230	4985	4985	4985	4985	0
11	20241104	185000	47854230	4985	4985	4985	4985	0
12	20241104	184900	47854230	4985	4985	4985	4985	0
13	20241104	184800	47854230	4985	4985	4985	4985	0
14	20241104	184700	47854230	4985	4985	4985	4985	0
15	20241104	184600	47854230	4985	4985	4985	4985	0
16	20241104	184500	47854230	4985	4985	4985	4985	0
17	20241104	184400	47854230	4985	4985	4985	4985	0
18	20241104	184300	47854230	4985	4985	4985	4985	0
19	20241104	184200	47854230	4985	4985	4985	4985	0
20	20241104	184100	47854230	4985	4985	4985	4985	0
21	20241104	184000	47854230	4985	4985	4985	4985	0
22	20241104	183900	47854230	4985	4985	4985	4985	0
23	20241104	183800	47854230	4985	4985	4985	4985	0
24	20241104	183700	47854230	4985	4985	4985	4985	0
25	20241104	183600	47854230	4985	4985	4985	4985	0
26	20241104	183500	47854230	4985	4985	4985	4985	0
27	20241104	183400	47854230	4985	4985	4985	4985	0
28	20241104	183300	47854230	4985	4985	4985	4985	0
29	20241104	183200	47854230	4985	4985	4985	4985	0
30	20241104	183100	47854230	4985	4985	4985	4985	0
31	20241104	183000	47854230	4985	4985	4985	4985	0
32	20241104	182900	47854230	4985	4985	4985	4985	290
33	20241104	182800	47854230	4985	4985	4985	4985	0
34	20241104	182700	47854230	4985	4985	4985	4985	0
35	20241104	182600	47854230	4985	4985	4985	4985	0
36	20241104	182500	47854230	4985	4985	4985	4985	0
37	20241104	182400	47854230	4985	4985	4985	4985	0
38	20241104	182300	47854230	4985	4985	4985	4985	0
39	20241104	182200	47854230	4985	4985	4985	4985	0
40	20241104	182100	47854230	4985	4985	4985	4985	0
41	20241104	182000	47854230	4985	4985	4985	4985	0
42	20241104	181900	47854230	4985	4985	4985	4985	0
43	20241104	181800	47854230	4985	4985	4985	4985	0
44	20241104	181700	47854230	4985	4985	4985	4985	0
45	20241104	181600	47854230	4985	4985	4985	4985	0
46	20241104	181500	47854230	4985	4985	4985	4985	0
47	20241104	181400	47854230	4985	4985	4985	4985	0
48	20241104	181300	47854230	4985	4985	4985	4985	0
49	20241104	181200	47854230	4985	4985	4985	4985	0
50	20241104	181100	47854230	4985	4985	4985	4985	0
51	20241104	181000	47854230	4985	4985	4985	4985	0
52	20241104	180900	47854230	4985	4985	4985	4985	0
53	20241104	180800	47854230	4985	4985	4985	4985	0
54	20241104	180700	47854230	4985	4985	4985	4985	0
55	20241104	180600	47854230	4985	4985	4985	4985	0
56	20241104	180500	47854230	4985	4985	4985	4985	0
57	20241104	180400	47854230	4985	4985	4985	4985	0
58	20241104	180300	47854230	4985	4985	4985	4985	0
59	20241104	180200	47854230	4985	4985	4985	4985	0
60	20241104	180100	47854230	4985	4985	4985	4985	0
61	20241104	180000	47854230	4985	4985	4985	4985	0
62	20241104	175900	47854230	4985	4985	4985	4985	290
63	20241104	175800	47854230	4985	4985	4985	4985	0
64	20241104	175700	47854230	4985	4985	4985	4985	0
65	20241104	175600	47854230	4985	4985	4985	4985	0
66	20241104	175500	47854230	4985	4985	4985	4985	0
67	20241104	175400	47854230	4985	4985	4985	4985	0
68	20241104	175300	47854230	4985	4985	4985	4985	0
69	20241104	175200	47854230	4985	4985	4985	4985	0
70	20241104	175100	47854230	4985	4985	4985	4985	0
71	20241104	175000	47854230	4985	4985	4985	4985	0
72	20241104	174900	47854230	4985	4985	4985	4985	0
73	20241104	174800	47854230	4985	4985	4985	4985	0
74	20241104	174700	47854230	4985	4985	4985	4985	0
75	20241104	174600	47854230	4985	4985	4985	4985	0
76	20241104	174500	47854230	4985	4985	4985	4985	0
77	20241104	174400	47854230	4985	4985	4985	4985	0
78	20241104	174300	47854230	4985	4985	4985	4985	0
79	20241104	174200	47854230	4985	4985	4985	4985	0
80	20241104	174100	47854230	4985	4985	4985	4985	0
81	20241104	174000	47854230	4985	4985	4985	4985	0
82	20241104	173900	47854230	4985	4985	4985	4985	0
83	20241104	173800	47854230	4985	4985	4985	4985	0
84	20241104	173700	47854230	4985	4985	4985	4985	0
85	20241104	173600	47854230	4985	4985	4985	4985	0
86	20241104	173500	47854230	4985	4985	4985	4985	0
87	20241104	173400	47854230	4985	4985	4985	4985	0
88	20241104	173300	47854230	4985	4985	4985	4985	0
89	20241104	173200	47854230	4985	4985	4985	4985	0
90	20241104	173100	47854230	4985	4985	4985	4985	0
91	20241104	173000	47854230	4985	4985	4985	4985	0
92	20241104	172900	47854230	4985	4985	4985	4985	290
93	20241104	172800	47854230	4985	4985	4985	4985	0
94	20241104	172700	47854230	4985	4985	4985	4985	0
95	20241104	172600	47854230	4985	4985	4985	4985	0
96	20241104	172500	47854230	4985	4985	4985	4985	0
97	20241104	172400	47854230	4985	4985	4985	4985	0
98	20241104	172300	47854230	4985	4985	4985	4985	0
99	20241104	172200	47854230	4985	4985	4985	4985	0
100	20241104	172100	47854230	4985	4985	4985	4985	0
101	20241104	172000	47854230	4985	4985	4985	4985	0
102	20241104	171900	47854230	4985	4985	4985	4985	0
103	20241104	171800	47854230	4985	4985	4985	4985	0
104	20241104	171700	47854230	4985	4985	4985	4985	0
105	20241104	171600	47854230	4985	4985	4985	4985	0
106	20241104	171500	47854230	4985	4985	4985	4985	0
107	20241104	171400	47854230	4985	4985	4985	4985	0
108	20241104	171300	47854230	4985	4985	4985	4985	0
109	20241104	171200	47854230	4985	4985	4985	4985	0
110	20241104	171100	47854230	4985	4985	4985	4985	0
111	20241104	171000	47854230	4985	4985	4985	4985	0
112	20241104	170900	47854230	4985	4985	4985	4985	0
113	20241104	170800	47854230	4985	4985	4985	4985	0
114	20241104	170700	47854230	4985	4985	4985	4985	0
115	20241104	170600	47854230	4985	4985	4985	4985	0
116	20241104	170500	47854230	4985	4985	4985	4985	0
117	20241104	170400	47854230	4985	4985	4985	4985	0
118	20241104	170300	47854230	4985	4985	4985	4985	0
119	20241104	170200	47854230	4985	4985	4985	4985	0
120	20241104	170100	47854230	4985	4985	4985	4985	0
121	20241104	170000	47854230	4985	4985	4985	4985	0
122	20241104	165900	47854230	4985	4985	4985	4985	290
123	20241104	165800	47854230	4985	4985	4985	4985	0
124	20241104	165700	47854230	4985	4985	4985	4985	0
125	20241104	165600	47854230	4985	4985	4985	4985	0
126	20241104	165500	47854230	4985	4985	4985	4985	0
127	20241104	165400	47854230	4985	4985	4985	4985	0
128	20241104	165300	47854230	4985	4985	4985	4985	0
129	20241104	165200	47854230	4985	4985	4985	4985	0
130	20241104	165100	47854230	4985	4985	4985	4985	0
131	20241104	165000	47854230	4985	4985	4985	4985	0
132	20241104	164900	47854230	4985	4985	4985	4985	0
133	20241104	164800	47854230	4985	4985	4985	4985	0
134	20241104	164700	47854230	4985	4985	4985	4985	0
135	20241104	164600	47854230	4985	4985	4985	4985	0
136	20241104	164500	47854230	4985	4985	4985	4985	0
137	20241104	164400	47854230	4985	4985	4985	4985	0
138	20241104	164300	47854230	4985	4985	4985	4985	0
139	20241104	164200	47854230	4985	4985	4985	4985	0
140	20241104	164100	47854230	4985	4985	4985	4985	0
141	20241104	164000	47854230	4985	4985	4985	4985	0
142	20241104	163900	47854230	4985	4985	4985	4985	0
143	20241104	163800	47854230	4985	4985	4985	4985	0
144	20241104	163700	47854230	4985	4985	4985	4985	0
145	20241104	163600	47854230	4985	4985	4985	4985	0
146	20241104	163500	47854230	4985	4985	4985	4985	0
147	20241104	163400	47854230	4985	4985	4985	4985	0
148	20241104	163300	47854230	4985	4985	4985	4985	0
149	20241104	163200	47854230	4985	4985	4985	4985	0
150	20241104	163100	47854230	4985	4985	4985	4985	0
151	20241104	163000	47854230	4985	4985	4985	4985	0
152	20241104	162900	47854230	4985	4985	4985	4985	290
153	20241104	162800	47854230	4985	4985	4985	4985	0
154	20241104	162700	47854230	4985	4985	4985	4985	0
155	20241104	162600	47854230	4985	4985	4985	4985	0
156	20241104	162500	47854230	4985	4985	4985	4985	0
157	20241104	162400	47854230	4985	4985	4985	4985	0
158	20241104	162300	47854230	4985	4985	4985	4985	0
159	20241104	162200	47854230	4985	4985	4985	4985	0
160	20241104	162100	47854230	4985	4985	4985	4985	0
161	20241104	162000	47854230	4985	4985	4985	4985	0
162	20241104	161900	47854230	4985	4985	4985	4985	0
163	20241104	161800	47854230	4985	4985	4985	4985	0
164	20241104	161700	47854230	4985	4985	4985	4985	0
165	20241104	161600	47854230	4985	4985	4985	4985	0
166	20241104	161500	47854230	4985	4985	4985	4985	0
167	20241104	161400	47854230	4985	4985	4985	4985	0
168	20241104	161300	47854230	4985	4985	4985	4985	0
169	20241104	161200	47854230	4985	4985	4985	4985	0
170	20241104	161100	47854230	4985	4985	4985	4985	0
171	20241104	161000	47854230	4985	4985	4985	4985	0
172	20241104	160900	47854230	4985	4985	4985	4985	0
173	20241104	160800	47854230	4985	4985	4985	4985	0
174	20241104	160700	47854230	4985	4985	4985	4985	0
175	20241104	160600	47854230	4985	4985	4985	4985	0
176	20241104	160500	47854230	4985	4985	4985	4985	0
177	20241104	160400	47854230	4985	4985	4985	4985	0
178	20241104	160300	47854230	4985	4985	4985	4985	0
179	20241104	160200	47854230	4985	4985	4985	4985	0
180	20241104	160100	47854230	4985	4985	4985	4985	0
181	20241104	160000	47854230	4985	4985	4985	4985	0
182	20241104	155900	47854230	4985	4985	4985	4985	290
183	20241104	155800	47854230	4985	4985	4985	4985	0
184	20241104	155700	47854230	4985	4985	4985	4985	0
185	20241104	155600	47854230	4985	4985	4985	4985	0
186	20241104	155500	47854230	4985	4985	4985	4985	0
187	20241104	155400	47854230	4985	4985	4985	4985	0
188	20241104	155300	47854230	4985	4985	4985	4985	0
189	20241104	155200	47854230	4985	4985	4985	4985	0
190	20241104	155100	47854230	4985	4985	4985	4985	0
191	20241104	155000	47854230	4985	4985	4985	4985	0
192	20241104	154900	47854230	4985	4985	4985	4985	0
193	20241104	154800	47854230	4985	4985	4985	4985	0
194	20241104	154700	47854230	4985	4985	4985	4985	0
195	20241104	154600	47854230	4985	4985	4985	4985	0
196	20241104	154500	47854230	4985	4985	4985	4985	0
197	20241104	154400	47854230	4985	4985	4985	4985	0
198	20241104	154300	47854230	4985	4985	4985	4985	0
199	20241104	154200	47854230	4985	4985	4985	4985	0
200	20241104	154100	47854230	4985	4985	4985	4985	0
201	20241104	154000	47854230	4985	4985	4985	4985	0
202	20241104	153900	47854230	4985	4985	4985	4985	0
203	20241104	153800	47854230	4985	4985	4985	4985	0
204	20241104	153700	47854230	4985	4985	4985	4985	0
205	20241104	153600	47854230	4985	4985	4985	4985	0
206	20241104	153500	47854230	4985	4985	4985	4985	0
207	20241104	153400	47854230	4985	4985	4985	4985	0
208	20241104	153300	47854230	4985	4985	4985	4985	0
209	20241104	153200	47854230	4985	4985	4985	4985	0
210	20241104	153100	47854230	4985	4985	4985	4985	0
211	20241104	153000	47854230	4985	4985	4985	4985	290
212	20241104	152900	46408580	4985	4985	4985	4985	0
213	20241104	152800	46408580	4985	4985	4985	4985	0
214	20241104	152700	46408580	4985	4985	4985	4985	0
215	20241104	152600	46408580	4985	4985	4985	4985	0
216	20241104	152500	46408580	4985	4985	4985	4985	0
217	20241104	152400	46408580	4985	4985	4985	4985	0
218	20241104	152300	46408580	4985	4985	4985	4985	0
219	20241104	152200	46408580	4985	4985	4985	4985	0
220	20241104	152100	46408580	4985	4985	4985	4985	0
221	20241104	152000	46408580	4985	4985	4985	4985	0
222	20241104	151900	46408580	4985	4975	4985	4975	60
223	20241104	151800	46109785	4940	4940	4940	4940	0
224	20241104	151700	46109785	4940	4940	4940	4940	0
225	20241104	151600	46109785	4940	4940	4940	4940	0
226	20241104	151500	46109785	4940	4940	4940	4940	0
227	20241104	151400	46109785	4940	4960	4960	4940	251
228	20241104	151300	44869495	4980	4980	4980	4980	0
229	20241104	151200	44869495	4980	4980	4980	4980	0
230	20241104	151100	44869495	4980	4980	4980	4980	0
231	20241104	151000	44869495	4980	4980	4980	4980	0
232	20241104	150900	44869495	4980	4980	4980	4980	0
233	20241104	150800	44869495	4980	4980	4980	4980	0
234	20241104	150700	44869495	4980	4980	4980	4980	0
235	20241104	150600	44869495	4980	4980	4980	4980	0
236	20241104	150500	44869495	4980	4980	4980	4980	0
237	20241104	150400	44869495	4980	4980	4980	4980	0
238	20241104	150300	44869495	4980	4980	4980	4980	0
239	20241104	150200	44869495	4980	4980	4980	4980	0
240	20241104	150100	44869495	4980	4980	4980	4980	4
241	20241104	150000	44849575	4985	4975	4985	4975	10
242	20241104	145900	44799745	4985	4985	4985	4985	0
243	20241104	145800	44799745	4985	4985	4985	4985	0
244	20241104	145700	44799745	4985	4985	4985	4985	0
245	20241104	145600	44799745	4985	4985	4985	4985	0
246	20241104	145500	44799745	4985	4980	4985	4980	2
247	20241104	145400	44789780	4955	4955	4955	4955	0
248	20241104	145300	44789780	4955	4955	4955	4955	0
249	20241104	145200	44789780	4955	4955	4955	4955	0
250	20241104	145100	44789780	4955	4955	4955	4955	3
251	20241104	145000	44774915	4940	4940	4940	4940	0
252	20241104	144900	44774915	4940	4940	4940	4940	0
253	20241104	144800	44774915	4940	4940	4940	4940	0
254	20241104	144700	44774915	4940	4940	4940	4940	0
255	20241104	144600	44774915	4940	4940	4940	4940	0
256	20241104	144500	44774915	4940	4940	4940	4940	0
257	20241104	144400	44774915	4940	4940	4940	4940	0
258	20241104	144300	44774915	4940	4940	4940	4940	0
259	20241104	144200	44774915	4940	4940	4940	4940	0
260	20241104	144100	44774915	4940	4940	4940	4940	0
261	20241104	144000	44774915	4940	4940	4940	4940	0
262	20241104	143900	44774915	4940	4940	4940	4940	1
263	20241104	143800	44769975	4940	4945	4945	4940	191
264	20241104	143700	43825930	4950	4950	4950	4950	0
265	20241104	143600	43825930	4950	4950	4950	4950	0
266	20241104	143500	43825930	4950	4950	4950	4950	0
267	20241104	143400	43825930	4950	4950	4950	4950	0
268	20241104	143300	43825930	4950	4950	4950	4950	0
269	20241104	143200	43825930	4950	4950	4950	4950	0
270	20241104	143100	43825930	4950	4945	4950	4945	354
271	20241104	143000	42074430	4945	4955	4955	4945	619
272	20241104	142900	39012430	4960	4960	4960	4960	0
273	20241104	142800	39012430	4960	4970	4980	4960	1886
274	20241104	142700	29632630	4965	4965	4965	4965	0
275	20241104	142600	29632630	4965	4965	4965	4965	0
276	20241104	142500	29632630	4965	4965	4965	4965	0
277	20241104	142400	29632630	4965	4965	4965	4965	0
278	20241104	142300	29632630	4965	4960	4965	4960	116
279	20241104	142200	29056740	4960	4960	4960	4960	0
280	20241104	142100	29056740	4960	4960	4960	4960	0
281	20241104	142000	29056740	4960	4960	4960	4960	0
282	20241104	141900	29056740	4960	4960	4960	4960	8
283	20241104	141800	29017060	4960	4960	4960	4960	11
284	20241104	141700	28962500	4960	4960	4960	4960	0
285	20241104	141600	28962500	4960	4960	4960	4960	0
286	20241104	141500	28962500	4960	4960	4960	4960	0
287	20241104	141400	28962500	4960	4960	4960	4960	3
288	20241104	141300	28947620	4970	4970	4970	4970	0
289	20241104	141200	28947620	4970	4970	4970	4970	0
290	20241104	141100	28947620	4970	4970	4970	4970	0
291	20241104	141000	28947620	4970	4970	4970	4970	0
292	20241104	140900	28947620	4970	4970	4970	4970	0
293	20241104	140800	28947620	4970	4970	4970	4970	0
294	20241104	140700	28947620	4970	4970	4970	4970	0
295	20241104	140600	28947620	4970	4970	4970	4970	1
296	20241104	140500	28942650	4960	4960	4960	4960	0
297	20241104	140400	28942650	4960	4960	4960	4960	0
298	20241104	140300	28942650	4960	4960	4960	4960	0
299	20241104	140200	28942650	4960	4960	4960	4960	3
300	20241104	140100	28927770	4970	4970	4970	4970	0
301	20241104	140000	28927770	4970	4970	4970	4970	0
302	20241104	135900	28927770	4970	4970	4970	4970	0
303	20241104	135800	28927770	4970	4970	4970	4970	0
304	20241104	135700	28927770	4970	4970	4970	4970	0
305	20241104	135600	28927770	4970	4970	4970	4970	0
306	20241104	135500	28927770	4970	4970	4970	4970	0
307	20241104	135400	28927770	4970	4970	4970	4970	0
308	20241104	135300	28927770	4970	4970	4970	4970	0
309	20241104	135200	28927770	4970	4970	4970	4970	0
310	20241104	135100	28927770	4970	4970	4970	4970	0
311	20241104	135000	28927770	4970	4970	4970	4970	0
312	20241104	134900	28927770	4970	4970	4970	4970	0
313	20241104	134800	28927770	4970	4970	4970	4970	0
314	20241104	134700	28927770	4970	4970	4970	4970	0
315	20241104	134600	28927770	4970	4970	4970	4970	0
316	20241104	134500	28927770	4970	4970	4970	4970	0
317	20241104	134400	28927770	4970	4970	4970	4970	2
318	20241104	134300	28917830	4970	4970	4970	4970	0
319	20241104	134200	28917830	4970	4970	4970	4970	0
320	20241104	134100	28917830	4970	4970	4970	4970	0
321	20241104	134000	28917830	4970	4970	4970	4970	0
322	20241104	133900	28917830	4970	4970	4970	4970	0
323	20241104	133800	28917830	4970	4970	4970	4970	0
324	20241104	133700	28917830	4970	4970	4970	4970	0
325	20241104	133600	28917830	4970	4970	4970	4970	0
326	20241104	133500	28917830	4970	4970	4970	4970	0
327	20241104	133400	28917830	4970	4970	4970	4970	0
328	20241104	133300	28917830	4970	4970	4970	4970	0
329	20241104	133200	28917830	4970	4970	4970	4970	8
330	20241104	133100	28878070	4970	4970	4970	4970	0
331	20241104	133000	28878070	4970	4970	4970	4970	0
332	20241104	132900	28878070	4970	4970	4970	4970	0
333	20241104	132800	28878070	4970	4970	4970	4970	0
334	20241104	132700	28878070	4970	4970	4970	4970	0
335	20241104	132600	28878070	4970	4970	4970	4970	0
336	20241104	132500	28878070	4970	4970	4970	4970	50
337	20241104	132400	28629570	4975	4975	4975	4975	46
338	20241104	132300	28400720	4980	4980	4980	4980	0
339	20241104	132200	28400720	4980	4980	4980	4980	28
340	20241104	132100	28261280	4970	4970	4970	4970	0
341	20241104	132000	28261280	4970	4970	4970	4970	0
342	20241104	131900	28261280	4970	4970	4970	4970	1
343	20241104	131800	28256310	4970	4970	4970	4970	0
344	20241104	131700	28256310	4970	4970	4970	4970	33
345	20241104	131600	28092300	4980	4980	4980	4980	0
346	20241104	131500	28092300	4980	4980	4980	4980	1311
347	20241104	131400	21563520	4985	4985	4985	4985	0
348	20241104	131300	21563520	4985	4985	4985	4985	0
349	20241104	131200	21563520	4985	4985	4985	4985	0
350	20241104	131100	21563520	4985	4985	4985	4985	4
351	20241104	131000	21543580	4985	4985	4985	4985	0
352	20241104	130900	21543580	4985	4985	4985	4985	0
353	20241104	130800	21543580	4985	4985	4985	4985	44
354	20241104	130700	21324240	4985	4985	4985	4985	0
355	20241104	130600	21324240	4985	4985	4985	4985	0
356	20241104	130500	21324240	4985	4985	4985	4985	0
357	20241104	130400	21324240	4985	4985	4985	4985	0
358	20241104	130300	21324240	4985	4980	4985	4980	130
359	20241104	130200	20676745	4980	4980	4980	4980	11
360	20241104	130100	20621965	4985	4975	4985	4975	12
361	20241104	130000	20562170	4980	4980	4985	4980	40
362	20241104	125900	20362945	4980	4980	4980	4980	0
363	20241104	125800	20362945	4980	4980	4980	4970	119
364	20241104	125700	19771325	4970	4970	4980	4970	3
365	20241104	125600	19756405	4970	4970	4970	4970	0
366	20241104	125500	19756405	4970	4970	4970	4970	1
367	20241104	125400	19751435	4980	4980	4980	4980	0
368	20241104	125300	19751435	4980	4980	4980	4980	0
369	20241104	125200	19751435	4980	4970	4980	4970	6
370	20241104	125100	19721565	4960	4960	4960	4960	2
371	20241104	125000	19711645	4980	4960	4980	4960	4
372	20241104	124900	19691745	4980	4980	4980	4980	0
373	20241104	124800	19691745	4980	4960	4980	4960	45
374	20241104	124700	19467665	4980	4980	4980	4980	0
375	20241104	124600	19467665	4980	4980	4980	4980	0
376	20241104	124500	19467665	4980	4980	4980	4980	0
377	20241104	124400	19467665	4980	4980	4980	4980	0
378	20241104	124300	19467665	4980	4980	4980	4980	0
379	20241104	124200	19467665	4980	4980	4980	4980	0
380	20241104	124100	19467665	4980	4980	4980	4980	0
381	20241104	124000	19467665	4980	4980	4980	4980	0
382	20241104	123900	19467665	4980	4980	4980	4980	0
383	20241104	123800	19467665	4980	4960	4980	4960	10
384	20241104	123700	19417965	4960	4960	4960	4960	5
385	20241104	123600	19393165	4980	4980	4980	4980	0
386	20241104	123500	19393165	4980	4980	4980	4980	0
387	20241104	123400	19393165	4980	4980	4980	4980	0
388	20241104	123300	19393165	4980	4980	4980	4980	0
389	20241104	123200	19393165	4980	4980	4980	4980	0
390	20241104	123100	19393165	4980	4980	4980	4980	0
391	20241104	123000	19393165	4980	4980	4980	4980	0
392	20241104	122900	19393165	4980	4980	4980	4980	0
393	20241104	122800	19393165	4980	4980	4980	4980	0
394	20241104	122700	19393165	4980	4980	4980	4980	0
395	20241104	122600	19393165	4980	4980	4980	4980	0
396	20241104	122500	19393165	4980	4960	4980	4960	5
397	20241104	122400	19368285	4985	4960	4985	4960	27
398	20241104	122300	19234000	4965	4955	4965	4955	424
399	20241104	122200	17133000	4955	4955	4955	4955	0
400	20241104	122100	17133000	4955	4955	4955	4955	0
401	20241104	122000	17133000	4955	4955	4955	4955	0
402	20241104	121900	17133000	4955	4955	4955	4955	0
403	20241104	121800	17133000	4955	4955	4955	4955	0
404	20241104	121700	17133000	4955	4955	4955	4955	0
405	20241104	121600	17133000	4955	4955	4955	4955	0
406	20241104	121500	17133000	4955	4955	4955	4955	0
407	20241104	121400	17133000	4955	4955	4955	4955	0
408	20241104	121300	17133000	4955	4955	4955	4955	0
409	20241104	121200	17133000	4955	4955	4955	4955	0
410	20241104	121100	17133000	4955	4950	4955	4950	32
411	20241104	121000	16974585	4950	4950	4950	4950	0
412	20241104	120900	16974585	4950	4950	4950	4950	0
413	20241104	120800	16974585	4950	4950	4950	4950	33
414	20241104	120700	16811235	4950	4950	4950	4950	0
415	20241104	120600	16811235	4950	4950	4950	4950	0
416	20241104	120500	16811235	4950	4950	4950	4950	0
417	20241104	120400	16811235	4950	4950	4950	4950	0
418	20241104	120300	16811235	4950	4950	4950	4950	0
419	20241104	120200	16811235	4950	4950	4950	4950	0
420	20241104	120100	16811235	4950	4950	4950	4950	0
421	20241104	120000	16811235	4950	4950	4950	4950	0
422	20241104	115900	16811235	4950	4950	4950	4950	0
423	20241104	115800	16811235	4950	4950	4950	4950	0
424	20241104	115700	16811235	4950	4950	4950	4950	3
425	20241104	115600	16796385	4950	4950	4950	4950	0
426	20241104	115500	16796385	4950	4950	4950	4950	0
427	20241104	115400	16796385	4950	4950	4950	4950	0
428	20241104	115300	16796385	4950	4950	4950	4950	0
429	20241104	115200	16796385	4950	4950	4950	4950	0
430	20241104	115100	16796385	4950	4950	4950	4950	0
431	20241104	115000	16796385	4950	4950	4950	4950	0
432	20241104	114900	16796385	4950	4950	4950	4950	0
433	20241104	114800	16796385	4950	4950	4950	4950	0
434	20241104	114700	16796385	4950	4950	4950	4950	0
435	20241104	114600	16796385	4950	4950	4950	4950	0
436	20241104	114500	16796385	4950	4950	4950	4950	0
437	20241104	114400	16796385	4950	4950	4950	4950	0
438	20241104	114300	16796385	4950	4950	4950	4950	0
439	20241104	114200	16796385	4950	4950	4950	4950	0
440	20241104	114100	16796385	4950	4950	4950	4950	0
441	20241104	114000	16796385	4950	4950	4950	4950	0
442	20241104	113900	16796385	4950	4950	4950	4950	0
443	20241104	113800	16796385	4950	4950	4950	4950	0
444	20241104	113700	16796385	4950	4950	4950	4950	0
445	20241104	113600	16796385	4950	4950	4950	4950	0
446	20241104	113500	16796385	4950	4950	4950	4950	0
447	20241104	113400	16796385	4950	4950	4950	4950	1
448	20241104	113300	16791435	4945	4945	4945	4945	2
449	20241104	113200	16781545	4950	4950	4950	4950	0
450	20241104	113100	16781545	4950	4950	4950	4950	0
451	20241104	113000	16781545	4950	4950	4950	4950	0
452	20241104	112900	16781545	4950	4950	4950	4950	10
453	20241104	112800	16732045	4950	4950	4950	4950	0
454	20241104	112700	16732045	4950	4950	4950	4950	0
455	20241104	112600	16732045	4950	4950	4950	4950	0
456	20241104	112500	16732045	4950	4950	4950	4950	0
457	20241104	112400	16732045	4950	4950	4950	4950	0
458	20241104	112300	16732045	4950	4940	4950	4940	11
459	20241104	112200	16677605	4930	4930	4930	4930	1
460	20241104	112100	16672675	4950	4930	4950	4930	5
461	20241104	112000	16647945	4920	4920	4920	4920	19
462	20241104	111900	16554465	4920	4925	4925	4920	179
463	20241104	111800	15673735	4935	4935	4935	4935	0
464	20241104	111700	15673735	4935	4935	4935	4935	1
465	20241104	111600	15668800	4935	4930	4935	4930	301
466	20241104	111500	14183370	4930	4930	4930	4930	5
467	20241104	111400	14158720	4935	4935	4935	4935	0
468	20241104	111300	14158720	4935	4935	4935	4935	0
469	20241104	111200	14158720	4935	4935	4935	4935	0
470	20241104	111100	14158720	4935	4935	4935	4935	0
471	20241104	111000	14158720	4935	4935	4935	4935	0
472	20241104	110900	14158720	4935	4935	4935	4935	0
473	20241104	110800	14158720	4935	4935	4935	4935	0
474	20241104	110700	14158720	4935	4935	4935	4935	0
475	20241104	110600	14158720	4935	4935	4935	4935	0
476	20241104	110500	14158720	4935	4935	4935	4935	0
477	20241104	110400	14158720	4935	4935	4935	4935	0
478	20241104	110300	14158720	4935	4935	4935	4935	0
479	20241104	110200	14158720	4935	4935	4935	4935	0
480	20241104	110100	14158720	4935	4935	4935	4935	0
481	20241104	110000	14158720	4935	4935	4935	4935	0
482	20241104	105900	14158720	4935	4935	4935	4935	0
483	20241104	105800	14158720	4935	4935	4935	4935	0
484	20241104	105700	14158720	4935	4935	4935	4935	200
485	20241104	105600	13171720	4935	4935	4935	4935	0
486	20241104	105500	13171720	4935	4935	4935	4935	0
487	20241104	105400	13171720	4935	4935	4935	4935	0
488	20241104	105300	13171720	4935	4935	4935	4935	0
489	20241104	105200	13171720	4935	4935	4935	4935	0
490	20241104	105100	13171720	4935	4935	4935	4935	0
491	20241104	105000	13171720	4935	4935	4935	4935	0
492	20241104	104900	13171720	4935	4930	4935	4930	446
493	20241104	104800	10972360	4950	4950	4950	4950	0
494	20241104	104700	10972360	4950	4950	4950	4950	0
495	20241104	104600	10972360	4950	4950	4950	4950	0
496	20241104	104500	10972360	4950	4950	4950	4950	0
497	20241104	104400	10972360	4950	4950	4950	4950	0
498	20241104	104300	10972360	4950	4950	4950	4950	0
499	20241104	104200	10972360	4950	4950	4950	4950	0
500	20241104	104100	10972360	4950	4950	4950	4950	3
501	20241104	104000	10957510	4950	4950	4950	4950	0
502	20241104	103900	10957510	4950	4950	4950	4950	0
503	20241104	103800	10957510	4950	4950	4950	4950	0
504	20241104	103700	10957510	4950	4950	4950	4950	0
505	20241104	103600	10957510	4950	4950	4950	4950	0
506	20241104	103500	10957510	4950	4950	4950	4950	0
507	20241104	103400	10957510	4950	4950	4950	4950	0
508	20241104	103300	10957510	4950	4950	4950	4950	0
509	20241104	103200	10957510	4950	4950	4950	4950	0
510	20241104	103100	10957510	4950	4950	4950	4950	0
511	20241104	103000	10957510	4950	4950	4950	4950	0
512	20241104	102900	10957510	4950	4950	4950	4950	0
513	20241104	102800	10957510	4950	4950	4950	4950	0
514	20241104	102700	10957510	4950	4950	4950	4950	0
515	20241104	102600	10957510	4950	4950	4950	4950	0
516	20241104	102500	10957510	4950	4950	4950	4950	0
517	20241104	102400	10957510	4950	4950	4950	4950	0
518	20241104	102300	10957510	4950	4950	4950	4950	0
519	20241104	102200	10957510	4950	4950	4950	4950	0
520	20241104	102100	10957510	4950	4950	4950	4950	0
521	20241104	102000	10957510	4950	4950	4950	4950	0
522	20241104	101900	10957510	4950	4950	4950	4950	0
523	20241104	101800	10957510	4950	4950	4950	4950	0
524	20241104	101700	10957510	4950	4950	4950	4950	0
525	20241104	101600	10957510	4950	4950	4950	4950	0
526	20241104	101500	10957510	4950	4950	4950	4950	294
527	20241104	101400	9502210	4950	4950	4950	4950	1
528	20241104	101300	9497260	4965	4965	4965	4965	0
529	20241104	101200	9497260	4965	4965	4965	4965	50
530	20241104	101100	9249010	4970	4970	4970	4970	0
531	20241104	101000	9249010	4970	4970	4970	4970	0
532	20241104	100900	9249010	4970	4970	4970	4970	0
533	20241104	100800	9249010	4970	4970	4970	4970	0
534	20241104	100700	9249010	4970	4955	4970	4945	429
535	20241104	100600	7127325	4950	4945	4950	4945	5
536	20241104	100500	7102580	4970	4940	4970	4940	2
537	20241104	100400	7092670	4970	4970	4970	4970	0
538	20241104	100300	7092670	4970	4970	4970	4970	0
539	20241104	100200	7092670	4970	4970	4970	4970	0
540	20241104	100100	7092670	4970	4935	4970	4935	2
541	20241104	100000	7082765	4935	4935	4945	4935	26
542	20241104	095900	6954445	4935	4915	4935	4915	5
543	20241104	095800	6929820	4915	4915	4915	4915	2
544	20241104	095700	6919990	4915	4915	4915	4915	3
545	20241104	095600	6905245	4915	4915	4915	4915	5
546	20241104	095500	6880670	4915	4915	4915	4915	7
547	20241104	095400	6846265	4915	4915	4915	4915	3
548	20241104	095300	6831520	4915	4920	4920	4910	16
549	20241104	095200	6752915	4920	4920	4920	4920	6
550	20241104	095100	6723395	4920	4920	4920	4920	6
551	20241104	095000	6693875	4920	4915	4920	4915	8
552	20241104	094900	6654520	4915	4915	4915	4915	7
553	20241104	094800	6620115	4915	4915	4915	4915	6
554	20241104	094700	6590625	4915	4915	4915	4915	6
555	20241104	094600	6561135	4915	4915	4915	4915	8
556	20241104	094500	6521815	4915	4915	4915	4915	6
557	20241104	094400	6492325	4915	4915	4915	4915	10
558	20241104	094300	6443175	4910	4910	4910	4910	0
559	20241104	094200	6443175	4910	4910	4910	4910	0
560	20241104	094100	6443175	4910	4910	4910	4910	0
561	20241104	094000	6443175	4910	4910	4910	4910	0
562	20241104	093900	6443175	4910	4910	4910	4910	99
563	20241104	093800	5957085	4920	4920	4920	4920	0
564	20241104	093700	5957085	4920	4920	4920	4920	0
565	20241104	093600	5957085	4920	4920	4920	4920	0
566	20241104	093500	5957085	4920	4920	4920	4920	0
567	20241104	093400	5957085	4920	4920	4920	4920	0
568	20241104	093300	5957085	4920	4920	4920	4920	0
569	20241104	093200	5957085	4920	4920	4920	4920	0
570	20241104	093100	5957085	4920	4920	4920	4920	2
571	20241104	093000	5947245	4910	4910	4910	4910	0
572	20241104	092900	5947245	4910	4910	4910	4910	0
573	20241104	092800	5947245	4910	4910	4910	4910	0
574	20241104	092700	5947245	4910	4910	4910	4910	0
575	20241104	092600	5947245	4910	4910	4910	4910	0
576	20241104	092500	5947245	4910	4910	4910	4910	0
577	20241104	092400	5947245	4910	4910	4910	4910	0
578	20241104	092300	5947245	4910	4910	4910	4910	0
579	20241104	092200	5947245	4910	4910	4910	4910	21
580	20241104	092100	5844135	4900	4900	4900	4900	0
581	20241104	092000	5844135	4900	4900	4900	4900	0
582	20241104	091900	5844135	4900	4900	4900	4900	0
583	20241104	091800	5844135	4900	4900	4900	4900	0
584	20241104	091700	5844135	4900	4900	4900	4900	31
585	20241104	091600	5692235	4900	4900	4900	4900	0
586	20241104	091500	5692235	4900	4900	4900	4900	0
587	20241104	091400	5692235	4900	4900	4900	4900	0
588	20241104	091300	5692235	4900	4900	4900	4900	0
589	20241104	091200	5692235	4900	4900	4900	4900	0
590	20241104	091100	5692235	4900	4900	4900	4900	0
591	20241104	091000	5692235	4900	4940	4940	4900	69
592	20241104	090900	5354095	4945	4955	4955	4945	351
593	20241104	090800	3616920	4980	4980	4980	4980	0
594	20241104	090700	3616920	4980	4980	4980	4980	0
595	20241104	090600	3616920	4980	4980	4980	4980	0
596	20241104	090500	3616920	4980	4980	4980	4980	1
597	20241104	090400	3611940	4985	4985	4985	4985	0
598	20241104	090300	3611940	4985	4985	4985	4985	0
599	20241104	090200	3611940	4985	4985	4985	4985	0
600	20241104	090100	3611940	4985	4955	4985	4955	40
601	20241104	090000	3413160	4990	4990	4990	4990	684