KissMeData/130580/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	201600	21531445	4990	4990	4990	4990	165
3	20241113	201500	21531445	4990	4990	4990	4990	0
4	20241113	201400	21531445	4990	4990	4990	4990	0
5	20241113	201300	21531445	4990	4990	4990	4990	0
6	20241113	201200	21531445	4990	4990	4990	4990	0
7	20241113	201100	21531445	4990	4990	4990	4990	0
8	20241113	201000	21531445	4990	4990	4990	4990	0
9	20241113	200900	21531445	4990	4990	4990	4990	0
10	20241113	200800	21531445	4990	4990	4990	4990	0
11	20241113	200700	21531445	4990	4990	4990	4990	0
12	20241113	200600	21531445	4990	4990	4990	4990	0
13	20241113	200500	21531445	4990	4990	4990	4990	0
14	20241113	200400	21531445	4990	4990	4990	4990	0
15	20241113	200300	21531445	4990	4990	4990	4990	0
16	20241113	200200	21531445	4990	4990	4990	4990	0
17	20241113	200100	21531445	4990	4990	4990	4990	0
18	20241113	200000	21531445	4990	4990	4990	4990	0
19	20241113	195900	21531445	4990	4990	4990	4990	0
20	20241113	195800	21531445	4990	4990	4990	4990	0
21	20241113	195700	21531445	4990	4990	4990	4990	0
22	20241113	195600	21531445	4990	4990	4990	4990	0
23	20241113	195500	21531445	4990	4990	4990	4990	0
24	20241113	195400	21531445	4990	4990	4990	4990	0
25	20241113	195300	21531445	4990	4990	4990	4990	0
26	20241113	195200	21531445	4990	4990	4990	4990	0
27	20241113	195100	21531445	4990	4990	4990	4990	0
28	20241113	195000	21531445	4990	4990	4990	4990	0
29	20241113	194900	21531445	4990	4990	4990	4990	0
30	20241113	194800	21531445	4990	4990	4990	4990	0
31	20241113	194700	21531445	4990	4990	4990	4990	0
32	20241113	194600	21531445	4990	4990	4990	4990	165
33	20241113	194500	21531445	4990	4990	4990	4990	0
34	20241113	194400	21531445	4990	4990	4990	4990	0
35	20241113	194300	21531445	4990	4990	4990	4990	0
36	20241113	194200	21531445	4990	4990	4990	4990	0
37	20241113	194100	21531445	4990	4990	4990	4990	0
38	20241113	194000	21531445	4990	4990	4990	4990	0
39	20241113	193900	21531445	4990	4990	4990	4990	0
40	20241113	193800	21531445	4990	4990	4990	4990	0
41	20241113	193700	21531445	4990	4990	4990	4990	0
42	20241113	193600	21531445	4990	4990	4990	4990	0
43	20241113	193500	21531445	4990	4990	4990	4990	0
44	20241113	193400	21531445	4990	4990	4990	4990	0
45	20241113	193300	21531445	4990	4990	4990	4990	0
46	20241113	193200	21531445	4990	4990	4990	4990	0
47	20241113	193100	21531445	4990	4990	4990	4990	0
48	20241113	193000	21531445	4990	4990	4990	4990	0
49	20241113	192900	21531445	4990	4990	4990	4990	0
50	20241113	192800	21531445	4990	4990	4990	4990	0
51	20241113	192700	21531445	4990	4990	4990	4990	0
52	20241113	192600	21531445	4990	4990	4990	4990	0
53	20241113	192500	21531445	4990	4990	4990	4990	0
54	20241113	192400	21531445	4990	4990	4990	4990	0
55	20241113	192300	21531445	4990	4990	4990	4990	0
56	20241113	192200	21531445	4990	4990	4990	4990	0
57	20241113	192100	21531445	4990	4990	4990	4990	0
58	20241113	192000	21531445	4990	4990	4990	4990	0
59	20241113	191900	21531445	4990	4990	4990	4990	0
60	20241113	191800	21531445	4990	4990	4990	4990	0
61	20241113	191700	21531445	4990	4990	4990	4990	0
62	20241113	191600	21531445	4990	4990	4990	4990	165
63	20241113	191500	21531445	4990	4990	4990	4990	0
64	20241113	191400	21531445	4990	4990	4990	4990	0
65	20241113	191300	21531445	4990	4990	4990	4990	0
66	20241113	191200	21531445	4990	4990	4990	4990	0
67	20241113	191100	21531445	4990	4990	4990	4990	0
68	20241113	191000	21531445	4990	4990	4990	4990	0
69	20241113	190900	21531445	4990	4990	4990	4990	0
70	20241113	190800	21531445	4990	4990	4990	4990	0
71	20241113	190700	21531445	4990	4990	4990	4990	0
72	20241113	190600	21531445	4990	4990	4990	4990	0
73	20241113	190500	21531445	4990	4990	4990	4990	0
74	20241113	190400	21531445	4990	4990	4990	4990	0
75	20241113	190300	21531445	4990	4990	4990	4990	0
76	20241113	190200	21531445	4990	4990	4990	4990	0
77	20241113	190100	21531445	4990	4990	4990	4990	0
78	20241113	190000	21531445	4990	4990	4990	4990	0
79	20241113	185900	21531445	4990	4990	4990	4990	0
80	20241113	185800	21531445	4990	4990	4990	4990	0
81	20241113	185700	21531445	4990	4990	4990	4990	0
82	20241113	185600	21531445	4990	4990	4990	4990	0
83	20241113	185500	21531445	4990	4990	4990	4990	0
84	20241113	185400	21531445	4990	4990	4990	4990	0
85	20241113	185300	21531445	4990	4990	4990	4990	0
86	20241113	185200	21531445	4990	4990	4990	4990	0
87	20241113	185100	21531445	4990	4990	4990	4990	0
88	20241113	185000	21531445	4990	4990	4990	4990	0
89	20241113	184900	21531445	4990	4990	4990	4990	0
90	20241113	184800	21531445	4990	4990	4990	4990	0
91	20241113	184700	21531445	4990	4990	4990	4990	0
92	20241113	184600	21531445	4990	4990	4990	4990	165
93	20241113	184500	21531445	4990	4990	4990	4990	0
94	20241113	184400	21531445	4990	4990	4990	4990	0
95	20241113	184300	21531445	4990	4990	4990	4990	0
96	20241113	184200	21531445	4990	4990	4990	4990	0
97	20241113	184100	21531445	4990	4990	4990	4990	0
98	20241113	184000	21531445	4990	4990	4990	4990	0
99	20241113	183900	21531445	4990	4990	4990	4990	0
100	20241113	183800	21531445	4990	4990	4990	4990	0
101	20241113	183700	21531445	4990	4990	4990	4990	0
102	20241113	183600	21531445	4990	4990	4990	4990	0
103	20241113	183500	21531445	4990	4990	4990	4990	0
104	20241113	183400	21531445	4990	4990	4990	4990	0
105	20241113	183300	21531445	4990	4990	4990	4990	0
106	20241113	183200	21531445	4990	4990	4990	4990	0
107	20241113	183100	21531445	4990	4990	4990	4990	0
108	20241113	183000	21531445	4990	4990	4990	4990	0
109	20241113	182900	21531445	4990	4990	4990	4990	0
110	20241113	182800	21531445	4990	4990	4990	4990	0
111	20241113	182700	21531445	4990	4990	4990	4990	0
112	20241113	182600	21531445	4990	4990	4990	4990	0
113	20241113	182500	21531445	4990	4990	4990	4990	0
114	20241113	182400	21531445	4990	4990	4990	4990	0
115	20241113	182300	21531445	4990	4990	4990	4990	0
116	20241113	182200	21531445	4990	4990	4990	4990	0
117	20241113	182100	21531445	4990	4990	4990	4990	0
118	20241113	182000	21531445	4990	4990	4990	4990	0
119	20241113	181900	21531445	4990	4990	4990	4990	0
120	20241113	181800	21531445	4990	4990	4990	4990	0
121	20241113	181700	21531445	4990	4990	4990	4990	0
122	20241113	181600	21531445	4990	4990	4990	4990	165
123	20241113	181500	21531445	4990	4990	4990	4990	0
124	20241113	181400	21531445	4990	4990	4990	4990	0
125	20241113	181300	21531445	4990	4990	4990	4990	0
126	20241113	181200	21531445	4990	4990	4990	4990	0
127	20241113	181100	21531445	4990	4990	4990	4990	0
128	20241113	181000	21531445	4990	4990	4990	4990	0
129	20241113	180900	21531445	4990	4990	4990	4990	0
130	20241113	180800	21531445	4990	4990	4990	4990	0
131	20241113	180700	21531445	4990	4990	4990	4990	0
132	20241113	180600	21531445	4990	4990	4990	4990	0
133	20241113	180500	21531445	4990	4990	4990	4990	0
134	20241113	180400	21531445	4990	4990	4990	4990	0
135	20241113	180300	21531445	4990	4990	4990	4990	0
136	20241113	180200	21531445	4990	4990	4990	4990	0
137	20241113	180100	21531445	4990	4990	4990	4990	0
138	20241113	180000	21531445	4990	4990	4990	4990	0
139	20241113	175900	21531445	4990	4990	4990	4990	0
140	20241113	175800	21531445	4990	4990	4990	4990	0
141	20241113	175700	21531445	4990	4990	4990	4990	0
142	20241113	175600	21531445	4990	4990	4990	4990	0
143	20241113	175500	21531445	4990	4990	4990	4990	0
144	20241113	175400	21531445	4990	4990	4990	4990	0
145	20241113	175300	21531445	4990	4990	4990	4990	0
146	20241113	175200	21531445	4990	4990	4990	4990	0
147	20241113	175100	21531445	4990	4990	4990	4990	0
148	20241113	175000	21531445	4990	4990	4990	4990	0
149	20241113	174900	21531445	4990	4990	4990	4990	0
150	20241113	174800	21531445	4990	4990	4990	4990	0
151	20241113	174700	21531445	4990	4990	4990	4990	0
152	20241113	174600	21531445	4990	4990	4990	4990	165
153	20241113	174500	21531445	4990	4990	4990	4990	0
154	20241113	174400	21531445	4990	4990	4990	4990	0
155	20241113	174300	21531445	4990	4990	4990	4990	0
156	20241113	174200	21531445	4990	4990	4990	4990	0
157	20241113	174100	21531445	4990	4990	4990	4990	0
158	20241113	174000	21531445	4990	4990	4990	4990	0
159	20241113	173900	21531445	4990	4990	4990	4990	0
160	20241113	173800	21531445	4990	4990	4990	4990	0
161	20241113	173700	21531445	4990	4990	4990	4990	0
162	20241113	173600	21531445	4990	4990	4990	4990	0
163	20241113	173500	21531445	4990	4990	4990	4990	0
164	20241113	173400	21531445	4990	4990	4990	4990	0
165	20241113	173300	21531445	4990	4990	4990	4990	0
166	20241113	173200	21531445	4990	4990	4990	4990	0
167	20241113	173100	21531445	4990	4990	4990	4990	0
168	20241113	173000	21531445	4990	4990	4990	4990	0
169	20241113	172900	21531445	4990	4990	4990	4990	0
170	20241113	172800	21531445	4990	4990	4990	4990	0
171	20241113	172700	21531445	4990	4990	4990	4990	0
172	20241113	172600	21531445	4990	4990	4990	4990	0
173	20241113	172500	21531445	4990	4990	4990	4990	0
174	20241113	172400	21531445	4990	4990	4990	4990	0
175	20241113	172300	21531445	4990	4990	4990	4990	0
176	20241113	172200	21531445	4990	4990	4990	4990	0
177	20241113	172100	21531445	4990	4990	4990	4990	0
178	20241113	172000	21531445	4990	4990	4990	4990	0
179	20241113	171900	21531445	4990	4990	4990	4990	0
180	20241113	171800	21531445	4990	4990	4990	4990	0
181	20241113	171700	21531445	4990	4990	4990	4990	0
182	20241113	171600	21531445	4990	4990	4990	4990	165
183	20241113	171500	21531445	4990	4990	4990	4990	0
184	20241113	171400	21531445	4990	4990	4990	4990	0
185	20241113	171300	21531445	4990	4990	4990	4990	0
186	20241113	171200	21531445	4990	4990	4990	4990	0
187	20241113	171100	21531445	4990	4990	4990	4990	0
188	20241113	171000	21531445	4990	4990	4990	4990	0
189	20241113	170900	21531445	4990	4990	4990	4990	0
190	20241113	170800	21531445	4990	4990	4990	4990	0
191	20241113	170700	21531445	4990	4990	4990	4990	0
192	20241113	170600	21531445	4990	4990	4990	4990	0
193	20241113	170500	21531445	4990	4990	4990	4990	0
194	20241113	170400	21531445	4990	4990	4990	4990	0
195	20241113	170300	21531445	4990	4990	4990	4990	0
196	20241113	170200	21531445	4990	4990	4990	4990	0
197	20241113	170100	21531445	4990	4990	4990	4990	0
198	20241113	170000	21531445	4990	4990	4990	4990	0
199	20241113	165900	21531445	4990	4990	4990	4990	0
200	20241113	165800	21531445	4990	4990	4990	4990	0
201	20241113	165700	21531445	4990	4990	4990	4990	0
202	20241113	165600	21531445	4990	4990	4990	4990	0
203	20241113	165500	21531445	4990	4990	4990	4990	0
204	20241113	165400	21531445	4990	4990	4990	4990	0
205	20241113	165300	21531445	4990	4990	4990	4990	0
206	20241113	165200	21531445	4990	4990	4990	4990	0
207	20241113	165100	21531445	4990	4990	4990	4990	0
208	20241113	165000	21531445	4990	4990	4990	4990	0
209	20241113	164900	21531445	4990	4990	4990	4990	0
210	20241113	164800	21531445	4990	4990	4990	4990	0
211	20241113	164700	21531445	4990	4990	4990	4990	0
212	20241113	164600	21531445	4990	4990	4990	4990	165
213	20241113	164500	21531445	4990	4990	4990	4990	0
214	20241113	164400	21531445	4990	4990	4990	4990	0
215	20241113	164300	21531445	4990	4990	4990	4990	0
216	20241113	164200	21531445	4990	4990	4990	4990	0
217	20241113	164100	21531445	4990	4990	4990	4990	0
218	20241113	164000	21531445	4990	4990	4990	4990	0
219	20241113	163900	21531445	4990	4990	4990	4990	0
220	20241113	163800	21531445	4990	4990	4990	4990	0
221	20241113	163700	21531445	4990	4990	4990	4990	0
222	20241113	163600	21531445	4990	4990	4990	4990	0
223	20241113	163500	21531445	4990	4990	4990	4990	0
224	20241113	163400	21531445	4990	4990	4990	4990	0
225	20241113	163300	21531445	4990	4990	4990	4990	0
226	20241113	163200	21531445	4990	4990	4990	4990	0
227	20241113	163100	21531445	4990	4990	4990	4990	0
228	20241113	163000	21531445	4990	4990	4990	4990	0
229	20241113	162900	21531445	4990	4990	4990	4990	0
230	20241113	162800	21531445	4990	4990	4990	4990	0
231	20241113	162700	21531445	4990	4990	4990	4990	0
232	20241113	162600	21531445	4990	4990	4990	4990	0
233	20241113	162500	21531445	4990	4990	4990	4990	0
234	20241113	162400	21531445	4990	4990	4990	4990	0
235	20241113	162300	21531445	4990	4990	4990	4990	0
236	20241113	162200	21531445	4990	4990	4990	4990	0
237	20241113	162100	21531445	4990	4990	4990	4990	0
238	20241113	162000	21531445	4990	4990	4990	4990	0
239	20241113	161900	21531445	4990	4990	4990	4990	0
240	20241113	161800	21531445	4990	4990	4990	4990	0
241	20241113	161700	21531445	4990	4990	4990	4990	0
242	20241113	161600	21531445	4990	4990	4990	4990	165
243	20241113	161500	21531445	4990	4990	4990	4990	0
244	20241113	161400	21531445	4990	4990	4990	4990	0
245	20241113	161300	21531445	4990	4990	4990	4990	0
246	20241113	161200	21531445	4990	4990	4990	4990	0
247	20241113	161100	21531445	4990	4990	4990	4990	0
248	20241113	161000	21531445	4990	4990	4990	4990	0
249	20241113	160900	21531445	4990	4990	4990	4990	0
250	20241113	160800	21531445	4990	4990	4990	4990	0
251	20241113	160700	21531445	4990	4990	4990	4990	0
252	20241113	160600	21531445	4990	4990	4990	4990	0
253	20241113	160500	21531445	4990	4990	4990	4990	0
254	20241113	160400	21531445	4990	4990	4990	4990	0
255	20241113	160300	21531445	4990	4990	4990	4990	0
256	20241113	160200	21531445	4990	4990	4990	4990	0
257	20241113	160100	21531445	4990	4990	4990	4990	0
258	20241113	160000	21531445	4990	4990	4990	4990	0
259	20241113	155900	21531445	4990	4990	4990	4990	0
260	20241113	155800	21531445	4990	4990	4990	4990	0
261	20241113	155700	21531445	4990	4990	4990	4990	0
262	20241113	155600	21531445	4990	4990	4990	4990	0
263	20241113	155500	21531445	4990	4990	4990	4990	0
264	20241113	155400	21531445	4990	4990	4990	4990	0
265	20241113	155300	21531445	4990	4990	4990	4990	0
266	20241113	155200	21531445	4990	4990	4990	4990	0
267	20241113	155100	21531445	4990	4990	4990	4990	0
268	20241113	155000	21531445	4990	4990	4990	4990	0
269	20241113	154900	21531445	4990	4990	4990	4990	0
270	20241113	154800	21531445	4990	4990	4990	4990	0
271	20241113	154700	21531445	4990	4990	4990	4990	0
272	20241113	154600	21531445	4990	4990	4990	4990	165
273	20241113	154500	21531445	4990	4990	4990	4990	0
274	20241113	154400	21531445	4990	4990	4990	4990	0
275	20241113	154300	21531445	4990	4990	4990	4990	0
276	20241113	154200	21531445	4990	4990	4990	4990	0
277	20241113	154100	21531445	4990	4990	4990	4990	0
278	20241113	154000	21531445	4990	4990	4990	4990	0
279	20241113	153900	21531445	4990	4990	4990	4990	0
280	20241113	153800	21531445	4990	4990	4990	4990	0
281	20241113	153700	21531445	4990	4990	4990	4990	0
282	20241113	153600	21531445	4990	4990	4990	4990	0
283	20241113	153500	21531445	4990	4990	4990	4990	0
284	20241113	153400	21531445	4990	4990	4990	4990	0
285	20241113	153300	21531445	4990	4990	4990	4990	0
286	20241113	153200	21531445	4990	4990	4990	4990	0
287	20241113	153100	21531445	4990	4990	4990	4990	0
288	20241113	153000	21531445	4990	4990	4990	4990	165
289	20241113	152900	20708095	4985	4985	4985	4985	0
290	20241113	152800	20708095	4985	4985	4985	4985	0
291	20241113	152700	20708095	4985	4985	4985	4985	0
292	20241113	152600	20708095	4985	4985	4985	4985	0
293	20241113	152500	20708095	4985	4985	4985	4985	0
294	20241113	152400	20708095	4985	4985	4985	4985	0
295	20241113	152300	20708095	4985	4985	4985	4985	0
296	20241113	152200	20708095	4985	4985	4985	4985	0
297	20241113	152100	20708095	4985	4985	4985	4985	0
298	20241113	152000	20708095	4985	4985	4985	4985	0
299	20241113	151900	20708095	4985	4985	4985	4985	1
300	20241113	151800	20703110	4990	4990	4990	4990	0
301	20241113	151700	20703110	4990	4990	4990	4990	0
302	20241113	151600	20703110	4990	4990	4990	4990	0
303	20241113	151500	20703110	4990	4990	4990	4990	0
304	20241113	151400	20703110	4990	4990	4990	4990	0
305	20241113	151300	20703110	4990	4990	4990	4990	0
306	20241113	151200	20703110	4990	4990	4990	4990	0
307	20241113	151100	20703110	4990	4990	4990	4990	0
308	20241113	151000	20703110	4990	4990	4990	4990	0
309	20241113	150900	20703110	4990	4990	4990	4990	0
310	20241113	150800	20703110	4990	4990	4990	4990	0
311	20241113	150700	20703110	4990	4990	4990	4990	0
312	20241113	150600	20703110	4990	4990	4990	4990	0
313	20241113	150500	20703110	4990	4990	4990	4990	0
314	20241113	150400	20703110	4990	4990	4990	4990	0
315	20241113	150300	20703110	4990	4990	4990	4990	0
316	20241113	150200	20703110	4990	4990	4990	4990	0
317	20241113	150100	20703110	4990	4990	4990	4990	0
318	20241113	150000	20703110	4990	4990	4990	4990	0
319	20241113	145900	20703110	4990	4990	4990	4990	0
320	20241113	145800	20703110	4990	4990	4990	4990	6
321	20241113	145700	20673170	4990	4990	4990	4990	0
322	20241113	145600	20673170	4990	4990	4990	4990	0
323	20241113	145500	20673170	4990	4990	4990	4990	4
324	20241113	145400	20653210	4985	4985	4985	4985	236
325	20241113	145300	19476750	4985	4985	4985	4985	8
326	20241113	145200	19436870	4985	4985	4985	4985	0
327	20241113	145100	19436870	4985	4985	4985	4985	0
328	20241113	145000	19436870	4985	4985	4985	4985	0
329	20241113	144900	19436870	4985	4985	4985	4985	0
330	20241113	144800	19436870	4985	4985	4985	4985	0
331	20241113	144700	19436870	4985	4985	4985	4985	0
332	20241113	144600	19436870	4985	4985	4985	4985	0
333	20241113	144500	19436870	4985	4985	4985	4985	14
334	20241113	144400	19367080	4985	4985	4985	4985	0
335	20241113	144300	19367080	4985	4985	4985	4985	5
336	20241113	144200	19342155	4985	4985	4985	4985	0
337	20241113	144100	19342155	4985	4985	4985	4985	1
338	20241113	144000	19337170	4985	4985	4985	4985	0
339	20241113	143900	19337170	4985	4985	4985	4985	0
340	20241113	143800	19337170	4985	4985	4985	4985	0
341	20241113	143700	19337170	4985	4985	4985	4985	0
342	20241113	143600	19337170	4985	4985	4985	4985	0
343	20241113	143500	19337170	4985	4985	4985	4985	2
344	20241113	143400	19327200	4985	4985	4985	4985	0
345	20241113	143300	19327200	4985	4985	4985	4985	0
346	20241113	143200	19327200	4985	4985	4985	4985	0
347	20241113	143100	19327200	4985	4985	4985	4985	0
348	20241113	143000	19327200	4985	4985	4985	4985	0
349	20241113	142900	19327200	4985	4985	4985	4985	0
350	20241113	142800	19327200	4985	4985	4985	4985	38
351	20241113	142700	19137770	4980	4980	4980	4980	0
352	20241113	142600	19137770	4980	4980	4980	4980	39
353	20241113	142500	18943550	4985	4985	4985	4985	0
354	20241113	142400	18943550	4985	4985	4985	4985	0
355	20241113	142300	18943550	4985	4985	4985	4985	0
356	20241113	142200	18943550	4985	4985	4985	4985	0
357	20241113	142100	18943550	4985	4985	4985	4985	0
358	20241113	142000	18943550	4985	4985	4985	4985	0
359	20241113	141900	18943550	4985	4985	4985	4985	0
360	20241113	141800	18943550	4985	4985	4985	4985	0
361	20241113	141700	18943550	4985	4985	4985	4985	50
362	20241113	141600	18694300	4985	4985	4985	4985	0
363	20241113	141500	18694300	4985	4985	4985	4985	39
364	20241113	141400	18499885	4985	4985	4985	4985	0
365	20241113	141300	18499885	4985	4985	4985	4985	0
366	20241113	141200	18499885	4985	4985	4985	4985	0
367	20241113	141100	18499885	4985	4985	4985	4985	0
368	20241113	141000	18499885	4985	4985	4985	4985	0
369	20241113	140900	18499885	4985	4985	4985	4985	0
370	20241113	140800	18499885	4985	4985	4985	4985	0
371	20241113	140700	18499885	4985	4985	4985	4985	0
372	20241113	140600	18499885	4985	4985	4985	4985	0
373	20241113	140500	18499885	4985	4985	4985	4985	0
374	20241113	140400	18499885	4985	4985	4985	4985	0
375	20241113	140300	18499885	4985	4985	4985	4985	0
376	20241113	140200	18499885	4985	4985	4985	4985	0
377	20241113	140100	18499885	4985	4985	4985	4985	0
378	20241113	140000	18499885	4985	4985	4985	4985	0
379	20241113	135900	18499885	4985	4985	4985	4985	0
380	20241113	135800	18499885	4985	4985	4985	4985	0
381	20241113	135700	18499885	4985	4985	4985	4985	0
382	20241113	135600	18499885	4985	4985	4985	4985	0
383	20241113	135500	18499885	4985	4985	4985	4985	0
384	20241113	135400	18499885	4985	4985	4985	4985	0
385	20241113	135300	18499885	4985	4985	4985	4985	0
386	20241113	135200	18499885	4985	4985	4985	4985	0
387	20241113	135100	18499885	4985	4985	4985	4985	0
388	20241113	135000	18499885	4985	4985	4985	4985	0
389	20241113	134900	18499885	4985	4985	4985	4985	20
390	20241113	134800	18400185	4990	4990	4990	4990	0
391	20241113	134700	18400185	4990	4990	4990	4990	0
392	20241113	134600	18400185	4990	4990	4990	4990	0
393	20241113	134500	18400185	4990	4990	4990	4990	0
394	20241113	134400	18400185	4990	4990	4990	4990	0
395	20241113	134300	18400185	4990	4990	4990	4990	0
396	20241113	134200	18400185	4990	4990	4990	4990	0
397	20241113	134100	18400185	4990	4990	4990	4990	1
398	20241113	134000	18395195	4985	4985	4985	4985	458
399	20241113	133900	16112065	4990	4990	4990	4990	0
400	20241113	133800	16112065	4990	4990	4990	4990	0
401	20241113	133700	16112065	4990	4990	4990	4990	0
402	20241113	133600	16112065	4990	4990	4990	4990	0
403	20241113	133500	16112065	4990	4990	4990	4990	1
404	20241113	133400	16107075	4990	4990	4990	4990	1
405	20241113	133300	16102085	4985	4985	4985	4985	0
406	20241113	133200	16102085	4985	4985	4985	4985	0
407	20241113	133100	16102085	4985	4985	4985	4985	0
408	20241113	133000	16102085	4985	4985	4985	4985	0
409	20241113	132900	16102085	4985	4985	4985	4985	0
410	20241113	132800	16102085	4985	4985	4985	4985	0
411	20241113	132700	16102085	4985	4985	4985	4985	0
412	20241113	132600	16102085	4985	4985	4985	4985	21
413	20241113	132500	15997400	4990	4990	4990	4990	0
414	20241113	132400	15997400	4990	4990	4990	4990	0
415	20241113	132300	15997400	4990	4990	4990	4990	0
416	20241113	132200	15997400	4990	4990	4990	4990	1
417	20241113	132100	15992410	4990	4990	4990	4990	0
418	20241113	132000	15992410	4990	4990	4990	4990	0
419	20241113	131900	15992410	4990	4990	4990	4990	0
420	20241113	131800	15992410	4990	4990	4990	4990	0
421	20241113	131700	15992410	4990	4990	4990	4990	4
422	20241113	131600	15972450	4990	4990	4990	4990	0
423	20241113	131500	15972450	4990	4990	4990	4990	0
424	20241113	131400	15972450	4990	4990	4990	4990	0
425	20241113	131300	15972450	4990	4990	4990	4990	0
426	20241113	131200	15972450	4990	4990	4990	4990	0
427	20241113	131100	15972450	4990	4990	4990	4990	0
428	20241113	131000	15972450	4990	4990	4990	4990	0
429	20241113	130900	15972450	4990	4990	4990	4990	0
430	20241113	130800	15972450	4990	4990	4990	4990	0
431	20241113	130700	15972450	4990	4990	4990	4990	0
432	20241113	130600	15972450	4990	4990	4990	4990	0
433	20241113	130500	15972450	4990	4990	4990	4990	0
434	20241113	130400	15972450	4990	4990	4990	4990	0
435	20241113	130300	15972450	4990	4990	4990	4990	0
436	20241113	130200	15972450	4990	4990	4990	4990	0
437	20241113	130100	15972450	4990	4990	4990	4990	0
438	20241113	130000	15972450	4990	4990	4990	4990	0
439	20241113	125900	15972450	4990	4990	4990	4990	0
440	20241113	125800	15972450	4990	4990	4990	4990	0
441	20241113	125700	15972450	4990	4990	4990	4990	0
442	20241113	125600	15972450	4990	4990	4990	4990	0
443	20241113	125500	15972450	4990	4990	4990	4990	0
444	20241113	125400	15972450	4990	4990	4990	4990	0
445	20241113	125300	15972450	4990	4990	4990	4990	0
446	20241113	125200	15972450	4990	4990	4990	4990	0
447	20241113	125100	15972450	4990	4990	4990	4990	0
448	20241113	125000	15972450	4990	4990	4990	4990	0
449	20241113	124900	15972450	4990	4990	4990	4990	0
450	20241113	124800	15972450	4990	4990	4990	4990	0
451	20241113	124700	15972450	4990	4990	4990	4990	0
452	20241113	124600	15972450	4990	4990	4990	4990	0
453	20241113	124500	15972450	4990	4990	4990	4990	3
454	20241113	124400	15957480	4990	4990	4990	4990	0
455	20241113	124300	15957480	4990	4990	4990	4990	0
456	20241113	124200	15957480	4990	4990	4990	4990	0
457	20241113	124100	15957480	4990	4990	4990	4990	0
458	20241113	124000	15957480	4990	4990	4990	4990	0
459	20241113	123900	15957480	4990	4990	4990	4990	0
460	20241113	123800	15957480	4990	4990	4990	4990	0
461	20241113	123700	15957480	4990	4990	4990	4990	0
462	20241113	123600	15957480	4990	4990	4990	4990	0
463	20241113	123500	15957480	4990	4990	4990	4990	0
464	20241113	123400	15957480	4990	4990	4990	4990	0
465	20241113	123300	15957480	4990	4990	4990	4990	0
466	20241113	123200	15957480	4990	4990	4990	4990	0
467	20241113	123100	15957480	4990	4990	4990	4990	0
468	20241113	123000	15957480	4990	4990	4990	4990	0
469	20241113	122900	15957480	4990	4990	4990	4990	1
470	20241113	122800	15952490	4990	4990	4990	4990	0
471	20241113	122700	15952490	4990	4990	4990	4990	0
472	20241113	122600	15952490	4990	4990	4990	4990	0
473	20241113	122500	15952490	4990	4990	4990	4990	0
474	20241113	122400	15952490	4990	4990	4990	4990	0
475	20241113	122300	15952490	4990	4990	4990	4990	0
476	20241113	122200	15952490	4990	4990	4990	4990	0
477	20241113	122100	15952490	4990	4990	4990	4990	0
478	20241113	122000	15952490	4990	4990	4990	4990	0
479	20241113	121900	15952490	4990	4990	4990	4990	0
480	20241113	121800	15952490	4990	4990	4990	4990	0
481	20241113	121700	15952490	4990	4990	4990	4990	0
482	20241113	121600	15952490	4990	4990	4990	4990	0
483	20241113	121500	15952490	4990	4990	4990	4990	15
484	20241113	121400	15877640	5000	5000	5000	5000	0
485	20241113	121300	15877640	5000	5000	5000	5000	0
486	20241113	121200	15877640	5000	5000	5000	5000	0
487	20241113	121100	15877640	5000	5000	5000	5000	0
488	20241113	121000	15877640	5000	5000	5000	5000	0
489	20241113	120900	15877640	5000	5000	5000	5000	0
490	20241113	120800	15877640	5000	5000	5000	5000	1
491	20241113	120700	15872640	5010	5010	5010	5010	0
492	20241113	120600	15872640	5010	5010	5010	5010	0
493	20241113	120500	15872640	5010	5010	5010	5010	0
494	20241113	120400	15872640	5010	5010	5010	5010	0
495	20241113	120300	15872640	5010	5010	5010	5010	0
496	20241113	120200	15872640	5010	5010	5010	5010	0
497	20241113	120100	15872640	5010	5010	5010	5010	0
498	20241113	120000	15872640	5010	5010	5010	5010	0
499	20241113	115900	15872640	5010	5010	5010	5010	0
500	20241113	115800	15872640	5010	5010	5010	5010	0
501	20241113	115700	15872640	5010	5010	5010	5010	0
502	20241113	115600	15872640	5010	5010	5010	5010	0
503	20241113	115500	15872640	5010	5010	5010	5000	664
504	20241113	115400	12546280	5000	5000	5000	5000	0
505	20241113	115300	12546280	5000	5000	5000	5000	0
506	20241113	115200	12546280	5000	5000	5000	5000	0
507	20241113	115100	12546280	5000	5000	5000	5000	0
508	20241113	115000	12546280	5000	5000	5000	5000	0
509	20241113	114900	12546280	5000	5000	5000	5000	0
510	20241113	114800	12546280	5000	5000	5000	5000	0
511	20241113	114700	12546280	5000	5000	5000	5000	0
512	20241113	114600	12546280	5000	5000	5000	5000	11
513	20241113	114500	12491280	5010	5010	5010	5010	0
514	20241113	114400	12491280	5010	5010	5010	5010	0
515	20241113	114300	12491280	5010	5010	5010	5010	0
516	20241113	114200	12491280	5010	5010	5010	5010	0
517	20241113	114100	12491280	5010	5010	5010	5010	0
518	20241113	114000	12491280	5010	5010	5010	5010	0
519	20241113	113900	12491280	5010	5010	5010	5010	0
520	20241113	113800	12491280	5010	5010	5010	5010	0
521	20241113	113700	12491280	5010	5010	5010	5010	0
522	20241113	113600	12491280	5010	5010	5010	5010	0
523	20241113	113500	12491280	5010	5010	5010	5010	0
524	20241113	113400	12491280	5010	5010	5010	5010	0
525	20241113	113300	12491280	5010	5010	5010	5010	0
526	20241113	113200	12491280	5010	5010	5010	5010	0
527	20241113	113100	12491280	5010	5010	5010	5010	0
528	20241113	113000	12491280	5010	5010	5010	5010	0
529	20241113	112900	12491280	5010	5010	5010	5010	0
530	20241113	112800	12491280	5010	5010	5010	5010	1
531	20241113	112700	12486270	5010	5010	5010	5010	0
532	20241113	112600	12486270	5010	5010	5010	5010	0
533	20241113	112500	12486270	5010	5010	5010	5010	0
534	20241113	112400	12486270	5010	5010	5010	5010	0
535	20241113	112300	12486270	5010	5010	5010	5010	0
536	20241113	112200	12486270	5010	5010	5010	5010	0
537	20241113	112100	12486270	5010	5010	5010	5010	0
538	20241113	112000	12486270	5010	5010	5010	5010	0
539	20241113	111900	12486270	5010	5010	5010	5010	99
540	20241113	111800	11990280	5010	5010	5010	5010	0
541	20241113	111700	11990280	5010	5010	5010	5010	0
542	20241113	111600	11990280	5010	5010	5010	5010	0
543	20241113	111500	11990280	5010	5010	5010	5010	0
544	20241113	111400	11990280	5010	5010	5010	5010	0
545	20241113	111300	11990280	5010	5010	5010	5010	0
546	20241113	111200	11990280	5010	5010	5010	5010	0
547	20241113	111100	11990280	5010	5010	5010	5010	0
548	20241113	111000	11990280	5010	5010	5010	5010	0
549	20241113	110900	11990280	5010	5010	5010	5010	0
550	20241113	110800	11990280	5010	5010	5010	5010	2
551	20241113	110700	11980260	5010	5010	5010	5010	0
552	20241113	110600	11980260	5010	5010	5010	5010	0
553	20241113	110500	11980260	5010	5010	5010	5010	0
554	20241113	110400	11980260	5010	5010	5010	5010	0
555	20241113	110300	11980260	5010	5010	5010	5010	0
556	20241113	110200	11980260	5010	5010	5010	5010	0
557	20241113	110100	11980260	5010	5010	5010	5010	0
558	20241113	110000	11980260	5010	5010	5010	5010	0
559	20241113	105900	11980260	5010	5010	5010	5010	0
560	20241113	105800	11980260	5010	5010	5010	5010	0
561	20241113	105700	11980260	5010	5010	5010	5010	0
562	20241113	105600	11980260	5010	5010	5010	5010	0
563	20241113	105500	11980260	5010	5010	5010	5010	0
564	20241113	105400	11980260	5010	5010	5010	5010	0
565	20241113	105300	11980260	5010	5010	5010	5010	0
566	20241113	105200	11980260	5010	5010	5010	5010	0
567	20241113	105100	11980260	5010	5010	5010	5010	0
568	20241113	105000	11980260	5010	5010	5010	5010	0
569	20241113	104900	11980260	5010	5010	5010	5010	0
570	20241113	104800	11980260	5010	5010	5010	5010	0
571	20241113	104700	11980260	5010	5010	5010	5010	0
572	20241113	104600	11980260	5010	5010	5010	5010	0
573	20241113	104500	11980260	5010	5010	5010	5010	0
574	20241113	104400	11980260	5010	5010	5010	5010	0
575	20241113	104300	11980260	5010	5010	5010	5010	0
576	20241113	104200	11980260	5010	5010	5010	5010	0
577	20241113	104100	11980260	5010	5010	5010	5010	0
578	20241113	104000	11980260	5010	5010	5010	5010	0
579	20241113	103900	11980260	5010	5010	5010	5010	0
580	20241113	103800	11980260	5010	5010	5010	5010	0
581	20241113	103700	11980260	5010	5010	5010	5010	0
582	20241113	103600	11980260	5010	5010	5010	5010	0
583	20241113	103500	11980260	5010	5010	5010	5010	0
584	20241113	103400	11980260	5010	5010	5010	5010	0
585	20241113	103300	11980260	5010	5010	5010	5010	0
586	20241113	103200	11980260	5010	5010	5010	5010	0
587	20241113	103100	11980260	5010	5010	5010	5010	0
588	20241113	103000	11980260	5010	5010	5010	5010	0
589	20241113	102900	11980260	5010	5010	5010	5010	0
590	20241113	102800	11980260	5010	5010	5010	5010	0
591	20241113	102700	11980260	5010	5010	5010	5010	0
592	20241113	102600	11980260	5010	5010	5010	5010	0
593	20241113	102500	11980260	5010	5020	5020	5010	76
594	20241113	102400	11599240	5040	5040	5040	5040	0
595	20241113	102300	11599240	5040	5040	5040	5040	0
596	20241113	102200	11599240	5040	5040	5040	5040	0
597	20241113	102100	11599240	5040	5040	5040	5040	0
598	20241113	102000	11599240	5040	5040	5040	5040	0
599	20241113	101900	11599240	5040	5040	5040	5040	0
600	20241113	101800	11599240	5040	5040	5040	5040	0
601	20241113	101700	11599240	5040	5040	5040	5040	0
602	20241113	101600	11599240	5040	5040	5040	5040	0
603	20241113	101500	11599240	5040	5040	5040	5040	0
604	20241113	101400	11599240	5040	5040	5040	5040	0
605	20241113	101300	11599240	5040	5040	5040	5040	0
606	20241113	101200	11599240	5040	5040	5040	5040	0
607	20241113	101100	11599240	5040	5040	5040	5040	0
608	20241113	101000	11599240	5040	5040	5040	5040	0
609	20241113	100900	11599240	5040	5040	5040	5040	0
610	20241113	100800	11599240	5040	5040	5040	5040	0
611	20241113	100700	11599240	5040	5040	5040	5040	0
612	20241113	100600	11599240	5040	5040	5040	5040	0
613	20241113	100500	11599240	5040	5040	5040	5040	0
614	20241113	100400	11599240	5040	5040	5040	5040	0
615	20241113	100300	11599240	5040	5040	5040	5040	0
616	20241113	100200	11599240	5040	5040	5040	5040	0
617	20241113	100100	11599240	5040	5040	5040	5040	0
618	20241113	100000	11599240	5040	5040	5040	5040	0
619	20241113	095900	11599240	5040	5010	5040	5010	119
620	20241113	095800	11002630	4995	4995	4995	4995	0
621	20241113	095700	11002630	4995	4995	4995	4995	0
622	20241113	095600	11002630	4995	4995	4995	4995	0
623	20241113	095500	11002630	4995	4995	4995	4995	0
624	20241113	095400	11002630	4995	4995	4995	4995	0
625	20241113	095300	11002630	4995	4995	4995	4995	0
626	20241113	095200	11002630	4995	4995	4995	4995	10
627	20241113	095100	10952680	5050	5050	5050	5050	0
628	20241113	095000	10952680	5050	5050	5050	5050	0
629	20241113	094900	10952680	5050	5050	5050	5050	0
630	20241113	094800	10952680	5050	4995	5050	4995	1513
631	20241113	094700	3383630	4995	4995	4995	4995	0
632	20241113	094600	3383630	4995	4995	4995	4995	0
633	20241113	094500	3383630	4995	4995	4995	4995	0
634	20241113	094400	3383630	4995	4995	4995	4995	0
635	20241113	094300	3383630	4995	4995	4995	4995	0
636	20241113	094200	3383630	4995	4995	4995	4995	132
637	20241113	094100	2724290	4995	4995	4995	4995	1
638	20241113	094000	2719295	4980	4980	4980	4980	0
639	20241113	093900	2719295	4980	4980	4980	4980	0
640	20241113	093800	2719295	4980	4980	4980	4980	0
641	20241113	093700	2719295	4980	4980	4980	4980	0
642	20241113	093600	2719295	4980	4980	4980	4980	0
643	20241113	093500	2719295	4980	4980	4980	4980	0
644	20241113	093400	2719295	4980	4980	4980	4980	0
645	20241113	093300	2719295	4980	4980	4980	4980	0
646	20241113	093200	2719295	4980	4990	4990	4980	10
647	20241113	093100	2669475	4995	4995	4995	4995	0
648	20241113	093000	2669475	4995	4995	4995	4995	0
649	20241113	092900	2669475	4995	4995	4995	4995	0
650	20241113	092800	2669475	4995	4995	4995	4995	1
651	20241113	092700	2664480	4995	4995	4995	4995	0
652	20241113	092600	2664480	4995	4995	4995	4995	0
653	20241113	092500	2664480	4995	4995	4995	4995	0
654	20241113	092400	2664480	4995	4995	4995	4995	0
655	20241113	092300	2664480	4995	4995	4995	4995	0
656	20241113	092200	2664480	4995	4995	4995	4995	0
657	20241113	092100	2664480	4995	5010	5020	4995	529
658	20241113	092000	20080	5020	5020	5020	5020	0
659	20241113	091900	20080	5020	5020	5020	5020	0
660	20241113	091800	20080	5020	5020	5020	5020	0
661	20241113	091700	20080	5020	5020	5020	5020	0
662	20241113	091600	20080	5020	5020	5020	5020	0
663	20241113	091500	20080	5020	5020	5020	5020	0
664	20241113	091400	20080	5020	5020	5020	5020	0
665	20241113	091300	20080	5020	5020	5020	5020	0
666	20241113	091200	20080	5020	5020	5020	5020	0
667	20241113	091100	20080	5020	5020	5020	5020	0
668	20241113	091000	20080	5020	5020	5020	5020	0
669	20241113	090900	20080	5020	5020	5020	5020	0
670	20241113	090800	20080	5020	5020	5020	5020	0
671	20241113	090700	20080	5020	5020	5020	5020	0
672	20241113	090600	20080	5020	5020	5020	5020	0
673	20241113	090500	20080	5020	5020	5020	5020	0
674	20241113	090400	20080	5020	5020	5020	5020	0
675	20241113	090300	20080	5020	5020	5020	5020	0
676	20241113	090200	20080	5020	5020	5020	5020	0
677	20241113	090100	20080	5020	5020	5020	5020	0
678	20241113	090000	20080	5020	5020	5020	5020	4