KissMeData/229500/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	204400	15986180	4995	4995	4995	4995	1
3	20241108	204300	15986180	4995	4995	4995	4995	0
4	20241108	204200	15986180	4995	4995	4995	4995	0
5	20241108	204100	15986180	4995	4995	4995	4995	0
6	20241108	204000	15986180	4995	4995	4995	4995	0
7	20241108	203900	15986180	4995	4995	4995	4995	0
8	20241108	203800	15986180	4995	4995	4995	4995	0
9	20241108	203700	15986180	4995	4995	4995	4995	0
10	20241108	203600	15986180	4995	4995	4995	4995	0
11	20241108	203500	15986180	4995	4995	4995	4995	0
12	20241108	203400	15986180	4995	4995	4995	4995	0
13	20241108	203300	15986180	4995	4995	4995	4995	0
14	20241108	203200	15986180	4995	4995	4995	4995	0
15	20241108	203100	15986180	4995	4995	4995	4995	0
16	20241108	203000	15986180	4995	4995	4995	4995	0
17	20241108	202900	15986180	4995	4995	4995	4995	0
18	20241108	202800	15986180	4995	4995	4995	4995	0
19	20241108	202700	15986180	4995	4995	4995	4995	0
20	20241108	202600	15986180	4995	4995	4995	4995	0
21	20241108	202500	15986180	4995	4995	4995	4995	0
22	20241108	202400	15986180	4995	4995	4995	4995	0
23	20241108	202300	15986180	4995	4995	4995	4995	0
24	20241108	202200	15986180	4995	4995	4995	4995	0
25	20241108	202100	15986180	4995	4995	4995	4995	0
26	20241108	202000	15986180	4995	4995	4995	4995	0
27	20241108	201900	15986180	4995	4995	4995	4995	0
28	20241108	201800	15986180	4995	4995	4995	4995	0
29	20241108	201700	15986180	4995	4995	4995	4995	0
30	20241108	201600	15986180	4995	4995	4995	4995	0
31	20241108	201500	15986180	4995	4995	4995	4995	0
32	20241108	201400	15986180	4995	4995	4995	4995	1
33	20241108	201300	15986180	4995	4995	4995	4995	0
34	20241108	201200	15986180	4995	4995	4995	4995	0
35	20241108	201100	15986180	4995	4995	4995	4995	0
36	20241108	201000	15986180	4995	4995	4995	4995	0
37	20241108	200900	15986180	4995	4995	4995	4995	0
38	20241108	200800	15986180	4995	4995	4995	4995	0
39	20241108	200700	15986180	4995	4995	4995	4995	0
40	20241108	200600	15986180	4995	4995	4995	4995	0
41	20241108	200500	15986180	4995	4995	4995	4995	0
42	20241108	200400	15986180	4995	4995	4995	4995	0
43	20241108	200300	15986180	4995	4995	4995	4995	0
44	20241108	200200	15986180	4995	4995	4995	4995	0
45	20241108	200100	15986180	4995	4995	4995	4995	0
46	20241108	200000	15986180	4995	4995	4995	4995	0
47	20241108	195900	15986180	4995	4995	4995	4995	0
48	20241108	195800	15986180	4995	4995	4995	4995	0
49	20241108	195700	15986180	4995	4995	4995	4995	0
50	20241108	195600	15986180	4995	4995	4995	4995	0
51	20241108	195500	15986180	4995	4995	4995	4995	0
52	20241108	195400	15986180	4995	4995	4995	4995	0
53	20241108	195300	15986180	4995	4995	4995	4995	0
54	20241108	195200	15986180	4995	4995	4995	4995	0
55	20241108	195100	15986180	4995	4995	4995	4995	0
56	20241108	195000	15986180	4995	4995	4995	4995	0
57	20241108	194900	15986180	4995	4995	4995	4995	0
58	20241108	194800	15986180	4995	4995	4995	4995	0
59	20241108	194700	15986180	4995	4995	4995	4995	0
60	20241108	194600	15986180	4995	4995	4995	4995	0
61	20241108	194500	15986180	4995	4995	4995	4995	0
62	20241108	194400	15986180	4995	4995	4995	4995	1
63	20241108	194300	15986180	4995	4995	4995	4995	0
64	20241108	194200	15986180	4995	4995	4995	4995	0
65	20241108	194100	15986180	4995	4995	4995	4995	0
66	20241108	194000	15986180	4995	4995	4995	4995	0
67	20241108	193900	15986180	4995	4995	4995	4995	0
68	20241108	193800	15986180	4995	4995	4995	4995	0
69	20241108	193700	15986180	4995	4995	4995	4995	0
70	20241108	193600	15986180	4995	4995	4995	4995	0
71	20241108	193500	15986180	4995	4995	4995	4995	0
72	20241108	193400	15986180	4995	4995	4995	4995	0
73	20241108	193300	15986180	4995	4995	4995	4995	0
74	20241108	193200	15986180	4995	4995	4995	4995	0
75	20241108	193100	15986180	4995	4995	4995	4995	0
76	20241108	193000	15986180	4995	4995	4995	4995	0
77	20241108	192900	15986180	4995	4995	4995	4995	0
78	20241108	192800	15986180	4995	4995	4995	4995	0
79	20241108	192700	15986180	4995	4995	4995	4995	0
80	20241108	192600	15986180	4995	4995	4995	4995	0
81	20241108	192500	15986180	4995	4995	4995	4995	0
82	20241108	192400	15986180	4995	4995	4995	4995	0
83	20241108	192300	15986180	4995	4995	4995	4995	0
84	20241108	192200	15986180	4995	4995	4995	4995	0
85	20241108	192100	15986180	4995	4995	4995	4995	0
86	20241108	192000	15986180	4995	4995	4995	4995	0
87	20241108	191900	15986180	4995	4995	4995	4995	0
88	20241108	191800	15986180	4995	4995	4995	4995	0
89	20241108	191700	15986180	4995	4995	4995	4995	0
90	20241108	191600	15986180	4995	4995	4995	4995	0
91	20241108	191500	15986180	4995	4995	4995	4995	0
92	20241108	191400	15986180	4995	4995	4995	4995	1
93	20241108	191300	15986180	4995	4995	4995	4995	0
94	20241108	191200	15986180	4995	4995	4995	4995	0
95	20241108	191100	15986180	4995	4995	4995	4995	0
96	20241108	191000	15986180	4995	4995	4995	4995	0
97	20241108	190900	15986180	4995	4995	4995	4995	0
98	20241108	190800	15986180	4995	4995	4995	4995	0
99	20241108	190700	15986180	4995	4995	4995	4995	0
100	20241108	190600	15986180	4995	4995	4995	4995	0
101	20241108	190500	15986180	4995	4995	4995	4995	0
102	20241108	190400	15986180	4995	4995	4995	4995	0
103	20241108	190300	15986180	4995	4995	4995	4995	0
104	20241108	190200	15986180	4995	4995	4995	4995	0
105	20241108	190100	15986180	4995	4995	4995	4995	0
106	20241108	190000	15986180	4995	4995	4995	4995	0
107	20241108	185900	15986180	4995	4995	4995	4995	0
108	20241108	185800	15986180	4995	4995	4995	4995	0
109	20241108	185700	15986180	4995	4995	4995	4995	0
110	20241108	185600	15986180	4995	4995	4995	4995	0
111	20241108	185500	15986180	4995	4995	4995	4995	0
112	20241108	185400	15986180	4995	4995	4995	4995	0
113	20241108	185300	15986180	4995	4995	4995	4995	0
114	20241108	185200	15986180	4995	4995	4995	4995	0
115	20241108	185100	15986180	4995	4995	4995	4995	0
116	20241108	185000	15986180	4995	4995	4995	4995	0
117	20241108	184900	15986180	4995	4995	4995	4995	0
118	20241108	184800	15986180	4995	4995	4995	4995	0
119	20241108	184700	15986180	4995	4995	4995	4995	0
120	20241108	184600	15986180	4995	4995	4995	4995	0
121	20241108	184500	15986180	4995	4995	4995	4995	0
122	20241108	184400	15986180	4995	4995	4995	4995	1
123	20241108	184300	15986180	4995	4995	4995	4995	0
124	20241108	184200	15986180	4995	4995	4995	4995	0
125	20241108	184100	15986180	4995	4995	4995	4995	0
126	20241108	184000	15986180	4995	4995	4995	4995	0
127	20241108	183900	15986180	4995	4995	4995	4995	0
128	20241108	183800	15986180	4995	4995	4995	4995	0
129	20241108	183700	15986180	4995	4995	4995	4995	0
130	20241108	183600	15986180	4995	4995	4995	4995	0
131	20241108	183500	15986180	4995	4995	4995	4995	0
132	20241108	183400	15986180	4995	4995	4995	4995	0
133	20241108	183300	15986180	4995	4995	4995	4995	0
134	20241108	183200	15986180	4995	4995	4995	4995	0
135	20241108	183100	15986180	4995	4995	4995	4995	0
136	20241108	183000	15986180	4995	4995	4995	4995	0
137	20241108	182900	15986180	4995	4995	4995	4995	0
138	20241108	182800	15986180	4995	4995	4995	4995	0
139	20241108	182700	15986180	4995	4995	4995	4995	0
140	20241108	182600	15986180	4995	4995	4995	4995	0
141	20241108	182500	15986180	4995	4995	4995	4995	0
142	20241108	182400	15986180	4995	4995	4995	4995	0
143	20241108	182300	15986180	4995	4995	4995	4995	0
144	20241108	182200	15986180	4995	4995	4995	4995	0
145	20241108	182100	15986180	4995	4995	4995	4995	0
146	20241108	182000	15986180	4995	4995	4995	4995	0
147	20241108	181900	15986180	4995	4995	4995	4995	0
148	20241108	181800	15986180	4995	4995	4995	4995	0
149	20241108	181700	15986180	4995	4995	4995	4995	0
150	20241108	181600	15986180	4995	4995	4995	4995	0
151	20241108	181500	15986180	4995	4995	4995	4995	0
152	20241108	181400	15986180	4995	4995	4995	4995	1
153	20241108	181300	15986180	4995	4995	4995	4995	0
154	20241108	181200	15986180	4995	4995	4995	4995	0
155	20241108	181100	15986180	4995	4995	4995	4995	0
156	20241108	181000	15986180	4995	4995	4995	4995	0
157	20241108	180900	15986180	4995	4995	4995	4995	0
158	20241108	180800	15986180	4995	4995	4995	4995	0
159	20241108	180700	15986180	4995	4995	4995	4995	0
160	20241108	180600	15986180	4995	4995	4995	4995	0
161	20241108	180500	15986180	4995	4995	4995	4995	0
162	20241108	180400	15986180	4995	4995	4995	4995	0
163	20241108	180300	15986180	4995	4995	4995	4995	0
164	20241108	180200	15986180	4995	4995	4995	4995	0
165	20241108	180100	15986180	4995	4995	4995	4995	0
166	20241108	180000	15986180	4995	4995	4995	4995	0
167	20241108	175900	15986180	4995	4995	4995	4995	0
168	20241108	175800	15986180	4995	4995	4995	4995	0
169	20241108	175700	15986180	4995	4995	4995	4995	0
170	20241108	175600	15986180	4995	4995	4995	4995	0
171	20241108	175500	15986180	4995	4995	4995	4995	0
172	20241108	175400	15986180	4995	4995	4995	4995	0
173	20241108	175300	15986180	4995	4995	4995	4995	0
174	20241108	175200	15986180	4995	4995	4995	4995	0
175	20241108	175100	15986180	4995	4995	4995	4995	0
176	20241108	175000	15986180	4995	4995	4995	4995	0
177	20241108	174900	15986180	4995	4995	4995	4995	0
178	20241108	174800	15986180	4995	4995	4995	4995	0
179	20241108	174700	15986180	4995	4995	4995	4995	0
180	20241108	174600	15986180	4995	4995	4995	4995	0
181	20241108	174500	15986180	4995	4995	4995	4995	0
182	20241108	174400	15986180	4995	4995	4995	4995	1
183	20241108	174300	15986180	4995	4995	4995	4995	0
184	20241108	174200	15986180	4995	4995	4995	4995	0
185	20241108	174100	15986180	4995	4995	4995	4995	0
186	20241108	174000	15986180	4995	4995	4995	4995	0
187	20241108	173900	15986180	4995	4995	4995	4995	0
188	20241108	173800	15986180	4995	4995	4995	4995	0
189	20241108	173700	15986180	4995	4995	4995	4995	0
190	20241108	173600	15986180	4995	4995	4995	4995	0
191	20241108	173500	15986180	4995	4995	4995	4995	0
192	20241108	173400	15986180	4995	4995	4995	4995	0
193	20241108	173300	15986180	4995	4995	4995	4995	0
194	20241108	173200	15986180	4995	4995	4995	4995	0
195	20241108	173100	15986180	4995	4995	4995	4995	0
196	20241108	173000	15986180	4995	4995	4995	4995	0
197	20241108	172900	15986180	4995	4995	4995	4995	0
198	20241108	172800	15986180	4995	4995	4995	4995	0
199	20241108	172700	15986180	4995	4995	4995	4995	0
200	20241108	172600	15986180	4995	4995	4995	4995	0
201	20241108	172500	15986180	4995	4995	4995	4995	0
202	20241108	172400	15986180	4995	4995	4995	4995	0
203	20241108	172300	15986180	4995	4995	4995	4995	0
204	20241108	172200	15986180	4995	4995	4995	4995	0
205	20241108	172100	15986180	4995	4995	4995	4995	0
206	20241108	172000	15986180	4995	4995	4995	4995	0
207	20241108	171900	15986180	4995	4995	4995	4995	0
208	20241108	171800	15986180	4995	4995	4995	4995	0
209	20241108	171700	15986180	4995	4995	4995	4995	0
210	20241108	171600	15986180	4995	4995	4995	4995	0
211	20241108	171500	15986180	4995	4995	4995	4995	0
212	20241108	171400	15986180	4995	4995	4995	4995	1
213	20241108	171300	15986180	4995	4995	4995	4995	0
214	20241108	171200	15986180	4995	4995	4995	4995	0
215	20241108	171100	15986180	4995	4995	4995	4995	0
216	20241108	171000	15986180	4995	4995	4995	4995	0
217	20241108	170900	15986180	4995	4995	4995	4995	0
218	20241108	170800	15986180	4995	4995	4995	4995	0
219	20241108	170700	15986180	4995	4995	4995	4995	0
220	20241108	170600	15986180	4995	4995	4995	4995	0
221	20241108	170500	15986180	4995	4995	4995	4995	0
222	20241108	170400	15986180	4995	4995	4995	4995	0
223	20241108	170300	15986180	4995	4995	4995	4995	0
224	20241108	170200	15986180	4995	4995	4995	4995	0
225	20241108	170100	15986180	4995	4995	4995	4995	0
226	20241108	170000	15986180	4995	4995	4995	4995	0
227	20241108	165900	15986180	4995	4995	4995	4995	0
228	20241108	165800	15986180	4995	4995	4995	4995	0
229	20241108	165700	15986180	4995	4995	4995	4995	0
230	20241108	165600	15986180	4995	4995	4995	4995	0
231	20241108	165500	15986180	4995	4995	4995	4995	0
232	20241108	165400	15986180	4995	4995	4995	4995	0
233	20241108	165300	15986180	4995	4995	4995	4995	0
234	20241108	165200	15986180	4995	4995	4995	4995	0
235	20241108	165100	15986180	4995	4995	4995	4995	0
236	20241108	165000	15986180	4995	4995	4995	4995	0
237	20241108	164900	15986180	4995	4995	4995	4995	0
238	20241108	164800	15986180	4995	4995	4995	4995	0
239	20241108	164700	15986180	4995	4995	4995	4995	0
240	20241108	164600	15986180	4995	4995	4995	4995	0
241	20241108	164500	15986180	4995	4995	4995	4995	0
242	20241108	164400	15986180	4995	4995	4995	4995	1
243	20241108	164300	15986180	4995	4995	4995	4995	0
244	20241108	164200	15986180	4995	4995	4995	4995	0
245	20241108	164100	15986180	4995	4995	4995	4995	0
246	20241108	164000	15986180	4995	4995	4995	4995	0
247	20241108	163900	15986180	4995	4995	4995	4995	0
248	20241108	163800	15986180	4995	4995	4995	4995	0
249	20241108	163700	15986180	4995	4995	4995	4995	0
250	20241108	163600	15986180	4995	4995	4995	4995	0
251	20241108	163500	15986180	4995	4995	4995	4995	0
252	20241108	163400	15986180	4995	4995	4995	4995	0
253	20241108	163300	15986180	4995	4995	4995	4995	0
254	20241108	163200	15986180	4995	4995	4995	4995	0
255	20241108	163100	15986180	4995	4995	4995	4995	0
256	20241108	163000	15986180	4995	4995	4995	4995	0
257	20241108	162900	15986180	4995	4995	4995	4995	0
258	20241108	162800	15986180	4995	4995	4995	4995	0
259	20241108	162700	15986180	4995	4995	4995	4995	0
260	20241108	162600	15986180	4995	4995	4995	4995	0
261	20241108	162500	15986180	4995	4995	4995	4995	0
262	20241108	162400	15986180	4995	4995	4995	4995	0
263	20241108	162300	15986180	4995	4995	4995	4995	0
264	20241108	162200	15986180	4995	4995	4995	4995	0
265	20241108	162100	15986180	4995	4995	4995	4995	0
266	20241108	162000	15986180	4995	4995	4995	4995	0
267	20241108	161900	15986180	4995	4995	4995	4995	0
268	20241108	161800	15986180	4995	4995	4995	4995	0
269	20241108	161700	15986180	4995	4995	4995	4995	0
270	20241108	161600	15986180	4995	4995	4995	4995	0
271	20241108	161500	15986180	4995	4995	4995	4995	0
272	20241108	161400	15986180	4995	4995	4995	4995	1
273	20241108	161300	15986180	4995	4995	4995	4995	0
274	20241108	161200	15986180	4995	4995	4995	4995	0
275	20241108	161100	15986180	4995	4995	4995	4995	0
276	20241108	161000	15986180	4995	4995	4995	4995	0
277	20241108	160900	15986180	4995	4995	4995	4995	0
278	20241108	160800	15986180	4995	4995	4995	4995	0
279	20241108	160700	15986180	4995	4995	4995	4995	0
280	20241108	160600	15986180	4995	4995	4995	4995	0
281	20241108	160500	15986180	4995	4995	4995	4995	0
282	20241108	160400	15986180	4995	4995	4995	4995	0
283	20241108	160300	15986180	4995	4995	4995	4995	0
284	20241108	160200	15986180	4995	4995	4995	4995	0
285	20241108	160100	15986180	4995	4995	4995	4995	0
286	20241108	160000	15986180	4995	4995	4995	4995	0
287	20241108	155900	15986180	4995	4995	4995	4995	0
288	20241108	155800	15986180	4995	4995	4995	4995	0
289	20241108	155700	15986180	4995	4995	4995	4995	0
290	20241108	155600	15986180	4995	4995	4995	4995	0
291	20241108	155500	15986180	4995	4995	4995	4995	0
292	20241108	155400	15986180	4995	4995	4995	4995	0
293	20241108	155300	15986180	4995	4995	4995	4995	0
294	20241108	155200	15986180	4995	4995	4995	4995	0
295	20241108	155100	15986180	4995	4995	4995	4995	0
296	20241108	155000	15986180	4995	4995	4995	4995	0
297	20241108	154900	15986180	4995	4995	4995	4995	0
298	20241108	154800	15986180	4995	4995	4995	4995	0
299	20241108	154700	15986180	4995	4995	4995	4995	0
300	20241108	154600	15986180	4995	4995	4995	4995	0
301	20241108	154500	15986180	4995	4995	4995	4995	0
302	20241108	154400	15986180	4995	4995	4995	4995	1
303	20241108	154300	15986180	4995	4995	4995	4995	0
304	20241108	154200	15986180	4995	4995	4995	4995	0
305	20241108	154100	15986180	4995	4995	4995	4995	0
306	20241108	154000	15986180	4995	4995	4995	4995	0
307	20241108	153900	15986180	4995	4995	4995	4995	0
308	20241108	153800	15986180	4995	4995	4995	4995	0
309	20241108	153700	15986180	4995	4995	4995	4995	0
310	20241108	153600	15986180	4995	4995	4995	4995	0
311	20241108	153500	15986180	4995	4995	4995	4995	0
312	20241108	153400	15986180	4995	4995	4995	4995	0
313	20241108	153300	15986180	4995	4995	4995	4995	0
314	20241108	153200	15986180	4995	4995	4995	4995	0
315	20241108	153100	15986180	4995	4995	4995	4995	0
316	20241108	153000	15986180	4995	4995	4995	4995	0
317	20241108	152900	15986180	4995	4995	4995	4995	0
318	20241108	152800	15986180	4995	4995	4995	4995	0
319	20241108	152700	15986180	4995	4995	4995	4995	0
320	20241108	152600	15986180	4995	4995	4995	4995	0
321	20241108	152500	15986180	4995	4995	4995	4995	0
322	20241108	152400	15986180	4995	4995	4995	4995	0
323	20241108	152300	15986180	4995	4995	4995	4995	0
324	20241108	152200	15986180	4995	4995	4995	4995	0
325	20241108	152100	15986180	4995	4995	4995	4995	0
326	20241108	152000	15986180	4995	4995	4995	4995	0
327	20241108	151900	15986180	4995	4995	4995	4995	0
328	20241108	151800	15986180	4995	4995	4995	4995	0
329	20241108	151700	15986180	4995	4995	4995	4995	0
330	20241108	151600	15986180	4995	4995	4995	4995	0
331	20241108	151500	15986180	4995	4995	4995	4995	0
332	20241108	151400	15986180	4995	4995	4995	4995	0
333	20241108	151300	15986180	4995	4995	4995	4995	0
334	20241108	151200	15986180	4995	4995	4995	4995	0
335	20241108	151100	15986180	4995	4995	4995	4995	0
336	20241108	151000	15986180	4995	4995	4995	4995	0
337	20241108	150900	15986180	4995	4995	4995	4995	0
338	20241108	150800	15986180	4995	4995	4995	4995	0
339	20241108	150700	15986180	4995	4995	4995	4995	0
340	20241108	150600	15986180	4995	4995	4995	4995	0
341	20241108	150500	15986180	4995	4995	4995	4995	0
342	20241108	150400	15986180	4995	4995	4995	4995	0
343	20241108	150300	15986180	4995	4995	4995	4995	0
344	20241108	150200	15986180	4995	4995	4995	4995	0
345	20241108	150100	15986180	4995	4995	4995	4995	0
346	20241108	150000	15986180	4995	4995	4995	4995	0
347	20241108	145900	15986180	4995	4995	4995	4995	0
348	20241108	145800	15986180	4995	4995	4995	4995	0
349	20241108	145700	15986180	4995	4995	4995	4995	0
350	20241108	145600	15986180	4995	4995	4995	4995	0
351	20241108	145500	15986180	4995	4995	4995	4995	0
352	20241108	145400	15986180	4995	4995	4995	4995	1
353	20241108	145300	15981185	4990	4990	4990	4990	0
354	20241108	145200	15981185	4990	4990	4990	4990	0
355	20241108	145100	15981185	4990	4990	4990	4990	0
356	20241108	145000	15981185	4990	4990	4990	4990	0
357	20241108	144900	15981185	4990	4990	4990	4990	0
358	20241108	144800	15981185	4990	4990	4990	4990	0
359	20241108	144700	15981185	4990	4990	4990	4990	0
360	20241108	144600	15981185	4990	4990	4990	4990	0
361	20241108	144500	15981185	4990	4990	4990	4990	0
362	20241108	144400	15981185	4990	4990	4990	4990	0
363	20241108	144300	15981185	4990	4990	4990	4990	0
364	20241108	144200	15981185	4990	4990	4990	4990	0
365	20241108	144100	15981185	4990	4990	4990	4990	0
366	20241108	144000	15981185	4990	4990	4990	4990	0
367	20241108	143900	15981185	4990	4990	4990	4990	0
368	20241108	143800	15981185	4990	4990	4990	4990	0
369	20241108	143700	15981185	4990	4990	4990	4990	0
370	20241108	143600	15981185	4990	4990	4990	4990	0
371	20241108	143500	15981185	4990	4990	4990	4990	0
372	20241108	143400	15981185	4990	4990	4990	4990	0
373	20241108	143300	15981185	4990	4990	4990	4990	0
374	20241108	143200	15981185	4990	4990	4990	4990	0
375	20241108	143100	15981185	4990	4990	4990	4990	0
376	20241108	143000	15981185	4990	4990	4990	4990	0
377	20241108	142900	15981185	4990	4990	4990	4990	0
378	20241108	142800	15981185	4990	4990	4990	4990	0
379	20241108	142700	15981185	4990	4990	4990	4990	0
380	20241108	142600	15981185	4990	4990	4990	4990	0
381	20241108	142500	15981185	4990	4990	4990	4990	0
382	20241108	142400	15981185	4990	4990	4990	4990	0
383	20241108	142300	15981185	4990	4990	4990	4990	0
384	20241108	142200	15981185	4990	4990	4990	4990	0
385	20241108	142100	15981185	4990	4990	4990	4990	0
386	20241108	142000	15981185	4990	4990	4990	4990	0
387	20241108	141900	15981185	4990	4990	4990	4990	0
388	20241108	141800	15981185	4990	4990	4990	4990	0
389	20241108	141700	15981185	4990	4990	4990	4990	0
390	20241108	141600	15981185	4990	4990	4990	4990	0
391	20241108	141500	15981185	4990	4990	4990	4990	0
392	20241108	141400	15981185	4990	4990	4990	4990	0
393	20241108	141300	15981185	4990	4990	4990	4990	0
394	20241108	141200	15981185	4990	4990	4990	4990	0
395	20241108	141100	15981185	4990	4990	4990	4990	0
396	20241108	141000	15981185	4990	4990	4990	4990	0
397	20241108	140900	15981185	4990	4990	4990	4990	0
398	20241108	140800	15981185	4990	4990	4990	4990	0
399	20241108	140700	15981185	4990	4990	4990	4990	0
400	20241108	140600	15981185	4990	4990	4990	4990	0
401	20241108	140500	15981185	4990	4990	4990	4990	0
402	20241108	140400	15981185	4990	4990	4990	4990	0
403	20241108	140300	15981185	4990	4990	4990	4990	0
404	20241108	140200	15981185	4990	4990	4990	4990	0
405	20241108	140100	15981185	4990	4990	4990	4990	0
406	20241108	140000	15981185	4990	4990	4990	4990	0
407	20241108	135900	15981185	4990	4990	4990	4990	0
408	20241108	135800	15981185	4990	4990	4990	4990	0
409	20241108	135700	15981185	4990	4990	4990	4990	0
410	20241108	135600	15981185	4990	4990	4990	4990	0
411	20241108	135500	15981185	4990	4990	4990	4990	0
412	20241108	135400	15981185	4990	4990	4990	4990	0
413	20241108	135300	15981185	4990	4990	4990	4990	0
414	20241108	135200	15981185	4990	4990	4990	4990	0
415	20241108	135100	15981185	4990	4990	4990	4990	0
416	20241108	135000	15981185	4990	4990	4990	4990	0
417	20241108	134900	15981185	4990	4990	4990	4990	0
418	20241108	134800	15981185	4990	4990	4990	4990	0
419	20241108	134700	15981185	4990	4990	4990	4990	0
420	20241108	134600	15981185	4990	4990	4990	4990	0
421	20241108	134500	15981185	4990	4990	4990	4990	0
422	20241108	134400	15981185	4990	4990	4990	4990	0
423	20241108	134300	15981185	4990	4990	4990	4990	0
424	20241108	134200	15981185	4990	4990	4990	4990	0
425	20241108	134100	15981185	4990	4990	4990	4990	0
426	20241108	134000	15981185	4990	4990	4990	4990	0
427	20241108	133900	15981185	4990	4990	4990	4990	0
428	20241108	133800	15981185	4990	4990	4990	4990	0
429	20241108	133700	15981185	4990	4990	4990	4990	0
430	20241108	133600	15981185	4990	4990	4990	4990	0
431	20241108	133500	15981185	4990	4990	4990	4990	0
432	20241108	133400	15981185	4990	4990	4990	4990	0
433	20241108	133300	15981185	4990	4990	4990	4990	0
434	20241108	133200	15981185	4990	4990	4990	4990	0
435	20241108	133100	15981185	4990	4990	4990	4990	0
436	20241108	133000	15981185	4990	4990	4990	4990	0
437	20241108	132900	15981185	4990	4990	4990	4990	0
438	20241108	132800	15981185	4990	4990	4990	4990	0
439	20241108	132700	15981185	4990	4990	4990	4990	0
440	20241108	132600	15981185	4990	4990	4990	4990	0
441	20241108	132500	15981185	4990	4990	4990	4990	0
442	20241108	132400	15981185	4990	4990	4990	4990	0
443	20241108	132300	15981185	4990	4990	4990	4990	0
444	20241108	132200	15981185	4990	4990	4990	4990	0
445	20241108	132100	15981185	4990	4990	4990	4990	0
446	20241108	132000	15981185	4990	4990	4990	4990	0
447	20241108	131900	15981185	4990	4990	4990	4990	0
448	20241108	131800	15981185	4990	4990	4990	4990	0
449	20241108	131700	15981185	4990	4875	4990	4870	1057
450	20241108	131600	10829785	4990	4990	4990	4990	0
451	20241108	131500	10829785	4990	4990	4990	4990	0
452	20241108	131400	10829785	4990	4990	4990	4990	0
453	20241108	131300	10829785	4990	4990	4990	4990	5
454	20241108	131200	10804835	4875	4880	4880	4875	798
455	20241108	131100	6912085	4990	4990	4990	4990	0
456	20241108	131000	6912085	4990	4990	4990	4990	0
457	20241108	130900	6912085	4990	4990	4990	4990	0
458	20241108	130800	6912085	4990	4990	4990	4990	0
459	20241108	130700	6912085	4990	4990	4990	4990	0
460	20241108	130600	6912085	4990	4990	4990	4990	0
461	20241108	130500	6912085	4990	4990	4990	4990	0
462	20241108	130400	6912085	4990	4990	4990	4990	0
463	20241108	130300	6912085	4990	4990	4990	4990	0
464	20241108	130200	6912085	4990	4990	4990	4990	0
465	20241108	130100	6912085	4990	4990	4990	4990	0
466	20241108	130000	6912085	4990	4990	4990	4990	0
467	20241108	125900	6912085	4990	4990	4990	4990	0
468	20241108	125800	6912085	4990	4990	4990	4990	0
469	20241108	125700	6912085	4990	4990	4990	4990	0
470	20241108	125600	6912085	4990	4990	4990	4990	0
471	20241108	125500	6912085	4990	4990	4990	4990	0
472	20241108	125400	6912085	4990	4990	4990	4990	0
473	20241108	125300	6912085	4990	4990	4990	4990	0
474	20241108	125200	6912085	4990	4990	4990	4990	0
475	20241108	125100	6912085	4990	4990	4990	4990	0
476	20241108	125000	6912085	4990	4990	4990	4990	0
477	20241108	124900	6912085	4990	4990	4990	4990	0
478	20241108	124800	6912085	4990	4990	4990	4990	0
479	20241108	124700	6912085	4990	4990	4990	4990	0
480	20241108	124600	6912085	4990	4990	4990	4990	0
481	20241108	124500	6912085	4990	4990	4990	4990	0
482	20241108	124400	6912085	4990	4990	4990	4990	0
483	20241108	124300	6912085	4990	4990	4990	4990	0
484	20241108	124200	6912085	4990	4990	4990	4990	0
485	20241108	124100	6912085	4990	4990	4990	4990	0
486	20241108	124000	6912085	4990	4990	4990	4990	1
487	20241108	123900	6907095	4875	4875	4875	4875	0
488	20241108	123800	6907095	4875	4875	4875	4875	108
489	20241108	123700	6380595	4900	4900	4900	4900	391
490	20241108	123600	4464695	4995	4995	4995	4995	0
491	20241108	123500	4464695	4995	4995	4995	4995	0
492	20241108	123400	4464695	4995	4995	4995	4995	0
493	20241108	123300	4464695	4995	4995	4995	4995	0
494	20241108	123200	4464695	4995	4995	4995	4995	0
495	20241108	123100	4464695	4995	4995	4995	4995	0
496	20241108	123000	4464695	4995	4995	4995	4995	0
497	20241108	122900	4464695	4995	4995	4995	4995	0
498	20241108	122800	4464695	4995	4995	4995	4995	0
499	20241108	122700	4464695	4995	4995	4995	4995	0
500	20241108	122600	4464695	4995	4995	4995	4995	0
501	20241108	122500	4464695	4995	4995	4995	4995	0
502	20241108	122400	4464695	4995	4995	4995	4995	0
503	20241108	122300	4464695	4995	4995	4995	4995	0
504	20241108	122200	4464695	4995	4995	4995	4995	0
505	20241108	122100	4464695	4995	4995	4995	4995	0
506	20241108	122000	4464695	4995	4995	4995	4995	0
507	20241108	121900	4464695	4995	4995	4995	4995	0
508	20241108	121800	4464695	4995	4995	4995	4995	0
509	20241108	121700	4464695	4995	4995	4995	4995	0
510	20241108	121600	4464695	4995	4995	4995	4995	0
511	20241108	121500	4464695	4995	4995	4995	4995	0
512	20241108	121400	4464695	4995	4995	4995	4995	0
513	20241108	121300	4464695	4995	4995	4995	4995	0
514	20241108	121200	4464695	4995	4995	4995	4995	0
515	20241108	121100	4464695	4995	4995	4995	4995	0
516	20241108	121000	4464695	4995	4995	4995	4995	0
517	20241108	120900	4464695	4995	4995	4995	4995	0
518	20241108	120800	4464695	4995	4995	4995	4995	0
519	20241108	120700	4464695	4995	4995	4995	4995	0
520	20241108	120600	4464695	4995	4995	4995	4995	0
521	20241108	120500	4464695	4995	4995	4995	4995	0
522	20241108	120400	4464695	4995	4995	4995	4995	0
523	20241108	120300	4464695	4995	4995	4995	4995	0
524	20241108	120200	4464695	4995	4995	4995	4995	0
525	20241108	120100	4464695	4995	4995	4995	4995	0
526	20241108	120000	4464695	4995	4995	4995	4995	0
527	20241108	115900	4464695	4995	4995	4995	4995	0
528	20241108	115800	4464695	4995	4995	4995	4995	0
529	20241108	115700	4464695	4995	4995	4995	4995	0
530	20241108	115600	4464695	4995	4995	4995	4995	0
531	20241108	115500	4464695	4995	4995	4995	4995	0
532	20241108	115400	4464695	4995	4995	4995	4995	0
533	20241108	115300	4464695	4995	4995	4995	4995	0
534	20241108	115200	4464695	4995	4995	4995	4995	0
535	20241108	115100	4464695	4995	4995	4995	4995	0
536	20241108	115000	4464695	4995	4995	4995	4995	0
537	20241108	114900	4464695	4995	4995	4995	4995	0
538	20241108	114800	4464695	4995	4995	4995	4995	0
539	20241108	114700	4464695	4995	4995	4995	4995	0
540	20241108	114600	4464695	4995	4995	4995	4995	0
541	20241108	114500	4464695	4995	4995	4995	4995	0
542	20241108	114400	4464695	4995	4995	4995	4995	0
543	20241108	114300	4464695	4995	4995	4995	4995	0
544	20241108	114200	4464695	4995	4995	4995	4995	0
545	20241108	114100	4464695	4995	4995	4995	4995	0
546	20241108	114000	4464695	4995	4995	4995	4995	0
547	20241108	113900	4464695	4995	4995	4995	4995	1
548	20241108	113800	4459700	4900	4900	4900	4900	0
549	20241108	113700	4459700	4900	4900	4900	4900	420
550	20241108	113600	2401700	4990	4990	4990	4990	0
551	20241108	113500	2401700	4990	4990	4990	4990	0
552	20241108	113400	2401700	4990	4990	4990	4990	0
553	20241108	113300	2401700	4990	4990	4990	4990	0
554	20241108	113200	2401700	4990	4990	4990	4990	0
555	20241108	113100	2401700	4990	4990	4990	4990	0
556	20241108	113000	2401700	4990	4990	4990	4990	0
557	20241108	112900	2401700	4990	4990	4990	4990	0
558	20241108	112800	2401700	4990	4990	4990	4990	0
559	20241108	112700	2401700	4990	4990	4990	4990	0
560	20241108	112600	2401700	4990	4990	4990	4990	0
561	20241108	112500	2401700	4990	4990	4990	4990	0
562	20241108	112400	2401700	4990	4990	4990	4990	0
563	20241108	112300	2401700	4990	4990	4990	4990	0
564	20241108	112200	2401700	4990	4990	4990	4990	0
565	20241108	112100	2401700	4990	4990	4990	4990	0
566	20241108	112000	2401700	4990	4990	4990	4990	0
567	20241108	111900	2401700	4990	4990	4990	4990	80
568	20241108	111800	2002500	4995	4995	4995	4995	0
569	20241108	111700	2002500	4995	4995	4995	4995	0
570	20241108	111600	2002500	4995	4995	4995	4995	0
571	20241108	111500	2002500	4995	4995	4995	4995	0
572	20241108	111400	2002500	4995	4995	4995	4995	0
573	20241108	111300	2002500	4995	4995	4995	4995	0
574	20241108	111200	2002500	4995	4995	4995	4995	0
575	20241108	111100	2002500	4995	4995	4995	4995	0
576	20241108	111000	2002500	4995	4995	4995	4995	0
577	20241108	110900	2002500	4995	4995	4995	4995	0
578	20241108	110800	2002500	4995	4995	4995	4995	0
579	20241108	110700	2002500	4995	4995	4995	4995	0
580	20241108	110600	2002500	4995	4995	4995	4995	0
581	20241108	110500	2002500	4995	4995	4995	4995	0
582	20241108	110400	2002500	4995	4995	4995	4995	0
583	20241108	110300	2002500	4995	4995	4995	4995	0
584	20241108	110200	2002500	4995	4995	4995	4995	0
585	20241108	110100	2002500	4995	4995	4995	4995	0
586	20241108	110000	2002500	4995	4995	4995	4995	0
587	20241108	105900	2002500	4995	4995	4995	4995	0
588	20241108	105800	2002500	4995	4995	4995	4995	0
589	20241108	105700	2002500	4995	4995	4995	4995	0
590	20241108	105600	2002500	4995	4995	4995	4995	0
591	20241108	105500	2002500	4995	4995	4995	4995	0
592	20241108	105400	2002500	4995	4995	4995	4995	0
593	20241108	105300	2002500	4995	4995	4995	4995	0
594	20241108	105200	2002500	4995	4995	4995	4995	0
595	20241108	105100	2002500	4995	4995	4995	4995	0
596	20241108	105000	2002500	4995	4995	4995	4995	0
597	20241108	104900	2002500	4995	4995	4995	4995	0
598	20241108	104800	2002500	4995	4995	4995	4995	0
599	20241108	104700	2002500	4995	4995	4995	4995	0
600	20241108	104600	2002500	4995	4995	4995	4995	0
601	20241108	104500	2002500	4995	4995	4995	4995	0
602	20241108	104400	2002500	4995	4995	4995	4995	0
603	20241108	104300	2002500	4995	4995	4995	4995	0
604	20241108	104200	2002500	4995	4995	4995	4995	0
605	20241108	104100	2002500	4995	4995	4995	4995	0
606	20241108	104000	2002500	4995	4995	4995	4995	0
607	20241108	103900	2002500	4995	4995	4995	4995	0
608	20241108	103800	2002500	4995	4995	4995	4995	0
609	20241108	103700	2002500	4995	4995	4995	4995	0
610	20241108	103600	2002500	4995	4995	4995	4995	0
611	20241108	103500	2002500	4995	4995	4995	4995	0
612	20241108	103400	2002500	4995	4995	4995	4995	0
613	20241108	103300	2002500	4995	4995	4995	4995	0
614	20241108	103200	2002500	4995	4995	4995	4995	0
615	20241108	103100	2002500	4995	4995	4995	4995	0
616	20241108	103000	2002500	4995	4995	4995	4995	0
617	20241108	102900	2002500	4995	4995	4995	4995	0
618	20241108	102800	2002500	4995	4995	4995	4995	0
619	20241108	102700	2002500	4995	4995	4995	4995	0
620	20241108	102600	2002500	4995	4995	4995	4995	1
621	20241108	102500	1997505	4995	4995	4995	4995	0
622	20241108	102400	1997505	4995	4995	4995	4995	0
623	20241108	102300	1997505	4995	4995	4995	4995	0
624	20241108	102200	1997505	4995	4995	4995	4995	0
625	20241108	102100	1997505	4995	4995	4995	4995	0
626	20241108	102000	1997505	4995	4995	4995	4995	0
627	20241108	101900	1997505	4995	4995	4995	4995	0
628	20241108	101800	1997505	4995	4995	4995	4995	0
629	20241108	101700	1997505	4995	4995	4995	4995	0
630	20241108	101600	1997505	4995	4995	4995	4995	0
631	20241108	101500	1997505	4995	4995	4995	4995	0
632	20241108	101400	1997505	4995	4995	4995	4995	0
633	20241108	101300	1997505	4995	4995	4995	4995	0
634	20241108	101200	1997505	4995	4995	4995	4995	0
635	20241108	101100	1997505	4995	4995	4995	4995	0
636	20241108	101000	1997505	4995	4995	4995	4995	0
637	20241108	100900	1997505	4995	4995	4995	4995	0
638	20241108	100800	1997505	4995	4995	4995	4995	0
639	20241108	100700	1997505	4995	4995	4995	4995	0
640	20241108	100600	1997505	4995	4995	4995	4995	199
641	20241108	100500	1003500	4990	4990	4990	4990	0
642	20241108	100400	1003500	4990	4990	4990	4990	90
643	20241108	100300	554400	4990	4990	4990	4990	0
644	20241108	100200	554400	4990	4990	4990	4990	0
645	20241108	100100	554400	4990	4990	4990	4990	0
646	20241108	100000	554400	4990	4990	4990	4990	0
647	20241108	095900	554400	4990	4990	4990	4990	0
648	20241108	095800	554400	4990	4990	4990	4990	10
649	20241108	095700	504500	5000	5000	5000	5000	0
650	20241108	095600	504500	5000	5000	5000	5000	0
651	20241108	095500	504500	5000	5000	5000	5000	0
652	20241108	095400	504500	5000	5000	5000	5000	0
653	20241108	095300	504500	5000	5000	5000	5000	0
654	20241108	095200	504500	5000	5000	5000	5000	0
655	20241108	095100	504500	5000	5000	5000	5000	0
656	20241108	095000	504500	5000	5000	5000	5000	0
657	20241108	094900	504500	5000	5000	5000	5000	0
658	20241108	094800	504500	5000	5000	5000	5000	0
659	20241108	094700	504500	5000	5000	5000	5000	0
660	20241108	094600	504500	5000	5000	5000	5000	0
661	20241108	094500	504500	5000	5000	5000	5000	0
662	20241108	094400	504500	5000	5000	5000	5000	0
663	20241108	094300	504500	5000	5000	5000	5000	0
664	20241108	094200	504500	5000	5000	5000	5000	0
665	20241108	094100	504500	5000	5000	5000	5000	0
666	20241108	094000	504500	5000	5000	5000	5000	0
667	20241108	093900	504500	5000	5000	5000	5000	0
668	20241108	093800	504500	5000	5000	5000	5000	0
669	20241108	093700	504500	5000	5000	5000	5000	0
670	20241108	093600	504500	5000	5000	5000	5000	0
671	20241108	093500	504500	5000	5000	5000	5000	0
672	20241108	093400	504500	5000	5000	5000	5000	0
673	20241108	093300	504500	5000	5000	5000	5000	0
674	20241108	093200	504500	5000	5000	5000	5000	0
675	20241108	093100	504500	5000	5000	5000	5000	0
676	20241108	093000	504500	5000	5000	5000	5000	0
677	20241108	092900	504500	5000	5000	5000	5000	0
678	20241108	092800	504500	5000	5000	5000	5000	0
679	20241108	092700	504500	5000	5000	5000	5000	0
680	20241108	092600	504500	5000	5000	5000	5000	0
681	20241108	092500	504500	5000	5000	5000	5000	0
682	20241108	092400	504500	5000	5000	5000	5000	0
683	20241108	092300	504500	5000	5000	5000	5000	0
684	20241108	092200	504500	5000	5000	5000	5000	0
685	20241108	092100	504500	5000	5000	5000	5000	0
686	20241108	092000	504500	5000	5000	5000	5000	0
687	20241108	091900	504500	5000	5000	5000	5000	0
688	20241108	091800	504500	5000	5000	5000	5000	0
689	20241108	091700	504500	5000	5000	5000	5000	0
690	20241108	091600	504500	5000	5000	5000	5000	0
691	20241108	091500	504500	5000	5000	5000	5000	1
692	20241108	091400	499500	4995	4995	4995	4995	0
693	20241108	091300	499500	4995	4995	4995	4995	0
694	20241108	091200	499500	4995	4995	4995	4995	0
695	20241108	091100	499500	4995	4995	4995	4995	0
696	20241108	091000	499500	4995	4995	4995	4995	0
697	20241108	090900	499500	4995	4995	4995	4995	0
698	20241108	090800	499500	4995	4995	4995	4995	0
699	20241108	090700	499500	4995	4995	4995	4995	90
700	20241108	090600	49950	4995	4995	4995	4995	0
701	20241108	090500	49950	4995	4995	4995	4995	10
702	20241108	090400	0	4915	4915	4915	4915	0
703	20241108	090300	0	4915	4915	4915	4915	0
704	20241108	090200	0	4915	4915	4915	4915	0
705	20241108	090100	0	4915	4915	4915	4915	0
706	20241108	090000	0	4915	4915	4915	4915	0