KissMeData/357230/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	211600	92905025	2990	2990	2990	2990	3928
3	20241106	211500	92905025	2990	2990	2990	2990	0
4	20241106	211400	92905025	2990	2990	2990	2990	0
5	20241106	211300	92905025	2990	2990	2990	2990	0
6	20241106	211200	92905025	2990	2990	2990	2990	0
7	20241106	211100	92905025	2990	2990	2990	2990	0
8	20241106	211000	92905025	2990	2990	2990	2990	0
9	20241106	210900	92905025	2990	2990	2990	2990	0
10	20241106	210800	92905025	2990	2990	2990	2990	0
11	20241106	210700	92905025	2990	2990	2990	2990	0
12	20241106	210600	92905025	2990	2990	2990	2990	0
13	20241106	210500	92905025	2990	2990	2990	2990	0
14	20241106	210400	92905025	2990	2990	2990	2990	0
15	20241106	210300	92905025	2990	2990	2990	2990	0
16	20241106	210200	92905025	2990	2990	2990	2990	0
17	20241106	210100	92905025	2990	2990	2990	2990	0
18	20241106	210000	92905025	2990	2990	2990	2990	0
19	20241106	205900	92905025	2990	2990	2990	2990	0
20	20241106	205800	92905025	2990	2990	2990	2990	0
21	20241106	205700	92905025	2990	2990	2990	2990	0
22	20241106	205600	92905025	2990	2990	2990	2990	0
23	20241106	205500	92905025	2990	2990	2990	2990	0
24	20241106	205400	92905025	2990	2990	2990	2990	0
25	20241106	205300	92905025	2990	2990	2990	2990	0
26	20241106	205200	92905025	2990	2990	2990	2990	0
27	20241106	205100	92905025	2990	2990	2990	2990	0
28	20241106	205000	92905025	2990	2990	2990	2990	0
29	20241106	204900	92905025	2990	2990	2990	2990	0
30	20241106	204800	92905025	2990	2990	2990	2990	0
31	20241106	204700	92905025	2990	2990	2990	2990	0
32	20241106	204600	92905025	2990	2990	2990	2990	3928
33	20241106	204500	92905025	2990	2990	2990	2990	0
34	20241106	204400	92905025	2990	2990	2990	2990	0
35	20241106	204300	92905025	2990	2990	2990	2990	0
36	20241106	204200	92905025	2990	2990	2990	2990	0
37	20241106	204100	92905025	2990	2990	2990	2990	0
38	20241106	204000	92905025	2990	2990	2990	2990	0
39	20241106	203900	92905025	2990	2990	2990	2990	0
40	20241106	203800	92905025	2990	2990	2990	2990	0
41	20241106	203700	92905025	2990	2990	2990	2990	0
42	20241106	203600	92905025	2990	2990	2990	2990	0
43	20241106	203500	92905025	2990	2990	2990	2990	0
44	20241106	203400	92905025	2990	2990	2990	2990	0
45	20241106	203300	92905025	2990	2990	2990	2990	0
46	20241106	203200	92905025	2990	2990	2990	2990	0
47	20241106	203100	92905025	2990	2990	2990	2990	0
48	20241106	203000	92905025	2990	2990	2990	2990	0
49	20241106	202900	92905025	2990	2990	2990	2990	0
50	20241106	202800	92905025	2990	2990	2990	2990	0
51	20241106	202700	92905025	2990	2990	2990	2990	0
52	20241106	202600	92905025	2990	2990	2990	2990	0
53	20241106	202500	92905025	2990	2990	2990	2990	0
54	20241106	202400	92905025	2990	2990	2990	2990	0
55	20241106	202300	92905025	2990	2990	2990	2990	0
56	20241106	202200	92905025	2990	2990	2990	2990	0
57	20241106	202100	92905025	2990	2990	2990	2990	0
58	20241106	202000	92905025	2990	2990	2990	2990	0
59	20241106	201900	92905025	2990	2990	2990	2990	0
60	20241106	201800	92905025	2990	2990	2990	2990	0
61	20241106	201700	92905025	2990	2990	2990	2990	0
62	20241106	201600	92905025	2990	2990	2990	2990	3928
63	20241106	201500	92905025	2990	2990	2990	2990	0
64	20241106	201400	92905025	2990	2990	2990	2990	0
65	20241106	201300	92905025	2990	2990	2990	2990	0
66	20241106	201200	92905025	2990	2990	2990	2990	0
67	20241106	201100	92905025	2990	2990	2990	2990	0
68	20241106	201000	92905025	2990	2990	2990	2990	0
69	20241106	200900	92905025	2990	2990	2990	2990	0
70	20241106	200800	92905025	2990	2990	2990	2990	0
71	20241106	200700	92905025	2990	2990	2990	2990	0
72	20241106	200600	92905025	2990	2990	2990	2990	0
73	20241106	200500	92905025	2990	2990	2990	2990	0
74	20241106	200400	92905025	2990	2990	2990	2990	0
75	20241106	200300	92905025	2990	2990	2990	2990	0
76	20241106	200200	92905025	2990	2990	2990	2990	0
77	20241106	200100	92905025	2990	2990	2990	2990	0
78	20241106	200000	92905025	2990	2990	2990	2990	0
79	20241106	195900	92905025	2990	2990	2990	2990	0
80	20241106	195800	92905025	2990	2990	2990	2990	0
81	20241106	195700	92905025	2990	2990	2990	2990	0
82	20241106	195600	92905025	2990	2990	2990	2990	0
83	20241106	195500	92905025	2990	2990	2990	2990	0
84	20241106	195400	92905025	2990	2990	2990	2990	0
85	20241106	195300	92905025	2990	2990	2990	2990	0
86	20241106	195200	92905025	2990	2990	2990	2990	0
87	20241106	195100	92905025	2990	2990	2990	2990	0
88	20241106	195000	92905025	2990	2990	2990	2990	0
89	20241106	194900	92905025	2990	2990	2990	2990	0
90	20241106	194800	92905025	2990	2990	2990	2990	0
91	20241106	194700	92905025	2990	2990	2990	2990	0
92	20241106	194600	92905025	2990	2990	2990	2990	3928
93	20241106	194500	92905025	2990	2990	2990	2990	0
94	20241106	194400	92905025	2990	2990	2990	2990	0
95	20241106	194300	92905025	2990	2990	2990	2990	0
96	20241106	194200	92905025	2990	2990	2990	2990	0
97	20241106	194100	92905025	2990	2990	2990	2990	0
98	20241106	194000	92905025	2990	2990	2990	2990	0
99	20241106	193900	92905025	2990	2990	2990	2990	0
100	20241106	193800	92905025	2990	2990	2990	2990	0
101	20241106	193700	92905025	2990	2990	2990	2990	0
102	20241106	193600	92905025	2990	2990	2990	2990	0
103	20241106	193500	92905025	2990	2990	2990	2990	0
104	20241106	193400	92905025	2990	2990	2990	2990	0
105	20241106	193300	92905025	2990	2990	2990	2990	0
106	20241106	193200	92905025	2990	2990	2990	2990	0
107	20241106	193100	92905025	2990	2990	2990	2990	0
108	20241106	193000	92905025	2990	2990	2990	2990	0
109	20241106	192900	92905025	2990	2990	2990	2990	0
110	20241106	192800	92905025	2990	2990	2990	2990	0
111	20241106	192700	92905025	2990	2990	2990	2990	0
112	20241106	192600	92905025	2990	2990	2990	2990	0
113	20241106	192500	92905025	2990	2990	2990	2990	0
114	20241106	192400	92905025	2990	2990	2990	2990	0
115	20241106	192300	92905025	2990	2990	2990	2990	0
116	20241106	192200	92905025	2990	2990	2990	2990	0
117	20241106	192100	92905025	2990	2990	2990	2990	0
118	20241106	192000	92905025	2990	2990	2990	2990	0
119	20241106	191900	92905025	2990	2990	2990	2990	0
120	20241106	191800	92905025	2990	2990	2990	2990	0
121	20241106	191700	92905025	2990	2990	2990	2990	0
122	20241106	191600	92905025	2990	2990	2990	2990	3928
123	20241106	191500	92905025	2990	2990	2990	2990	0
124	20241106	191400	92905025	2990	2990	2990	2990	0
125	20241106	191300	92905025	2990	2990	2990	2990	0
126	20241106	191200	92905025	2990	2990	2990	2990	0
127	20241106	191100	92905025	2990	2990	2990	2990	0
128	20241106	191000	92905025	2990	2990	2990	2990	0
129	20241106	190900	92905025	2990	2990	2990	2990	0
130	20241106	190800	92905025	2990	2990	2990	2990	0
131	20241106	190700	92905025	2990	2990	2990	2990	0
132	20241106	190600	92905025	2990	2990	2990	2990	0
133	20241106	190500	92905025	2990	2990	2990	2990	0
134	20241106	190400	92905025	2990	2990	2990	2990	0
135	20241106	190300	92905025	2990	2990	2990	2990	0
136	20241106	190200	92905025	2990	2990	2990	2990	0
137	20241106	190100	92905025	2990	2990	2990	2990	0
138	20241106	190000	92905025	2990	2990	2990	2990	0
139	20241106	185900	92905025	2990	2990	2990	2990	0
140	20241106	185800	92905025	2990	2990	2990	2990	0
141	20241106	185700	92905025	2990	2990	2990	2990	0
142	20241106	185600	92905025	2990	2990	2990	2990	0
143	20241106	185500	92905025	2990	2990	2990	2990	0
144	20241106	185400	92905025	2990	2990	2990	2990	0
145	20241106	185300	92905025	2990	2990	2990	2990	0
146	20241106	185200	92905025	2990	2990	2990	2990	0
147	20241106	185100	92905025	2990	2990	2990	2990	0
148	20241106	185000	92905025	2990	2990	2990	2990	0
149	20241106	184900	92905025	2990	2990	2990	2990	0
150	20241106	184800	92905025	2990	2990	2990	2990	0
151	20241106	184700	92905025	2990	2990	2990	2990	0
152	20241106	184600	92905025	2990	2990	2990	2990	3928
153	20241106	184500	92905025	2990	2990	2990	2990	0
154	20241106	184400	92905025	2990	2990	2990	2990	0
155	20241106	184300	92905025	2990	2990	2990	2990	0
156	20241106	184200	92905025	2990	2990	2990	2990	0
157	20241106	184100	92905025	2990	2990	2990	2990	0
158	20241106	184000	92905025	2990	2990	2990	2990	0
159	20241106	183900	92905025	2990	2990	2990	2990	0
160	20241106	183800	92905025	2990	2990	2990	2990	0
161	20241106	183700	92905025	2990	2990	2990	2990	0
162	20241106	183600	92905025	2990	2990	2990	2990	0
163	20241106	183500	92905025	2990	2990	2990	2990	0
164	20241106	183400	92905025	2990	2990	2990	2990	0
165	20241106	183300	92905025	2990	2990	2990	2990	0
166	20241106	183200	92905025	2990	2990	2990	2990	0
167	20241106	183100	92905025	2990	2990	2990	2990	0
168	20241106	183000	92905025	2990	2990	2990	2990	0
169	20241106	182900	92905025	2990	2990	2990	2990	0
170	20241106	182800	92905025	2990	2990	2990	2990	0
171	20241106	182700	92905025	2990	2990	2990	2990	0
172	20241106	182600	92905025	2990	2990	2990	2990	0
173	20241106	182500	92905025	2990	2990	2990	2990	0
174	20241106	182400	92905025	2990	2990	2990	2990	0
175	20241106	182300	92905025	2990	2990	2990	2990	0
176	20241106	182200	92905025	2990	2990	2990	2990	0
177	20241106	182100	92905025	2990	2990	2990	2990	0
178	20241106	182000	92905025	2990	2990	2990	2990	0
179	20241106	181900	92905025	2990	2990	2990	2990	0
180	20241106	181800	92905025	2990	2990	2990	2990	0
181	20241106	181700	92905025	2990	2990	2990	2990	0
182	20241106	181600	92905025	2990	2990	2990	2990	3928
183	20241106	181500	92905025	2990	2990	2990	2990	0
184	20241106	181400	92905025	2990	2990	2990	2990	0
185	20241106	181300	92905025	2990	2990	2990	2990	0
186	20241106	181200	92905025	2990	2990	2990	2990	0
187	20241106	181100	92905025	2990	2990	2990	2990	0
188	20241106	181000	92905025	2990	2990	2990	2990	0
189	20241106	180900	92905025	2990	2990	2990	2990	0
190	20241106	180800	92905025	2990	2990	2990	2990	0
191	20241106	180700	92905025	2990	2990	2990	2990	0
192	20241106	180600	92905025	2990	2990	2990	2990	0
193	20241106	180500	92905025	2990	2990	2990	2990	0
194	20241106	180400	92905025	2990	2990	2990	2990	0
195	20241106	180300	92905025	2990	2990	2990	2990	0
196	20241106	180200	92905025	2990	2990	2990	2990	0
197	20241106	180100	92905025	2990	2990	2990	2990	0
198	20241106	180000	92905025	2990	2990	2990	2990	0
199	20241106	175900	92905025	2990	2990	2990	2990	0
200	20241106	175800	92905025	2990	2990	2990	2990	0
201	20241106	175700	92905025	2990	2990	2990	2990	0
202	20241106	175600	92905025	2990	2990	2990	2990	0
203	20241106	175500	92905025	2990	2990	2990	2990	0
204	20241106	175400	92905025	2990	2990	2990	2990	0
205	20241106	175300	92905025	2990	2990	2990	2990	0
206	20241106	175200	92905025	2990	2990	2990	2990	0
207	20241106	175100	92905025	2990	2990	2990	2990	0
208	20241106	175000	92905025	2990	2990	2990	2990	0
209	20241106	174900	92905025	2990	2990	2990	2990	0
210	20241106	174800	92905025	2990	2990	2990	2990	0
211	20241106	174700	92905025	2990	2990	2990	2990	0
212	20241106	174600	92905025	2990	2990	2990	2990	3928
213	20241106	174500	92905025	2990	2990	2990	2990	0
214	20241106	174400	92905025	2990	2990	2990	2990	0
215	20241106	174300	92905025	2990	2990	2990	2990	0
216	20241106	174200	92905025	2990	2990	2990	2990	0
217	20241106	174100	92905025	2990	2990	2990	2990	0
218	20241106	174000	92905025	2990	2990	2990	2990	0
219	20241106	173900	92905025	2990	2990	2990	2990	0
220	20241106	173800	92905025	2990	2990	2990	2990	0
221	20241106	173700	92905025	2990	2990	2990	2990	0
222	20241106	173600	92905025	2990	2990	2990	2990	0
223	20241106	173500	92905025	2990	2990	2990	2990	0
224	20241106	173400	92905025	2990	2990	2990	2990	0
225	20241106	173300	92905025	2990	2990	2990	2990	0
226	20241106	173200	92905025	2990	2990	2990	2990	0
227	20241106	173100	92905025	2990	2990	2990	2990	0
228	20241106	173000	92905025	2990	2990	2990	2990	0
229	20241106	172900	92905025	2990	2990	2990	2990	0
230	20241106	172800	92905025	2990	2990	2990	2990	0
231	20241106	172700	92905025	2990	2990	2990	2990	0
232	20241106	172600	92905025	2990	2990	2990	2990	0
233	20241106	172500	92905025	2990	2990	2990	2990	0
234	20241106	172400	92905025	2990	2990	2990	2990	0
235	20241106	172300	92905025	2990	2990	2990	2990	0
236	20241106	172200	92905025	2990	2990	2990	2990	0
237	20241106	172100	92905025	2990	2990	2990	2990	0
238	20241106	172000	92905025	2990	2990	2990	2990	0
239	20241106	171900	92905025	2990	2990	2990	2990	0
240	20241106	171800	92905025	2990	2990	2990	2990	0
241	20241106	171700	92905025	2990	2990	2990	2990	0
242	20241106	171600	92905025	2990	2990	2990	2990	3928
243	20241106	171500	92905025	2990	2990	2990	2990	0
244	20241106	171400	92905025	2990	2990	2990	2990	0
245	20241106	171300	92905025	2990	2990	2990	2990	0
246	20241106	171200	92905025	2990	2990	2990	2990	0
247	20241106	171100	92905025	2990	2990	2990	2990	0
248	20241106	171000	92905025	2990	2990	2990	2990	0
249	20241106	170900	92905025	2990	2990	2990	2990	0
250	20241106	170800	92905025	2990	2990	2990	2990	0
251	20241106	170700	92905025	2990	2990	2990	2990	0
252	20241106	170600	92905025	2990	2990	2990	2990	0
253	20241106	170500	92905025	2990	2990	2990	2990	0
254	20241106	170400	92905025	2990	2990	2990	2990	0
255	20241106	170300	92905025	2990	2990	2990	2990	0
256	20241106	170200	92905025	2990	2990	2990	2990	0
257	20241106	170100	92905025	2990	2990	2990	2990	0
258	20241106	170000	92905025	2990	2990	2990	2990	0
259	20241106	165900	92905025	2990	2990	2990	2990	0
260	20241106	165800	92905025	2990	2990	2990	2990	0
261	20241106	165700	92905025	2990	2990	2990	2990	0
262	20241106	165600	92905025	2990	2990	2990	2990	0
263	20241106	165500	92905025	2990	2990	2990	2990	0
264	20241106	165400	92905025	2990	2990	2990	2990	0
265	20241106	165300	92905025	2990	2990	2990	2990	0
266	20241106	165200	92905025	2990	2990	2990	2990	0
267	20241106	165100	92905025	2990	2990	2990	2990	0
268	20241106	165000	92905025	2990	2990	2990	2990	0
269	20241106	164900	92905025	2990	2990	2990	2990	0
270	20241106	164800	92905025	2990	2990	2990	2990	0
271	20241106	164700	92905025	2990	2990	2990	2990	0
272	20241106	164600	92905025	2990	2990	2990	2990	3928
273	20241106	164500	92905025	2990	2990	2990	2990	0
274	20241106	164400	92905025	2990	2990	2990	2990	0
275	20241106	164300	92905025	2990	2990	2990	2990	0
276	20241106	164200	92905025	2990	2990	2990	2990	0
277	20241106	164100	92905025	2990	2990	2990	2990	0
278	20241106	164000	92905025	2990	2990	2990	2990	0
279	20241106	163900	92905025	2990	2990	2990	2990	0
280	20241106	163800	92905025	2990	2990	2990	2990	0
281	20241106	163700	92905025	2990	2990	2990	2990	0
282	20241106	163600	92905025	2990	2990	2990	2990	0
283	20241106	163500	92905025	2990	2990	2990	2990	0
284	20241106	163400	92905025	2990	2990	2990	2990	0
285	20241106	163300	92905025	2990	2990	2990	2990	0
286	20241106	163200	92905025	2990	2990	2990	2990	0
287	20241106	163100	92905025	2990	2990	2990	2990	0
288	20241106	163000	92905025	2990	2990	2990	2990	0
289	20241106	162900	92905025	2990	2990	2990	2990	0
290	20241106	162800	92905025	2990	2990	2990	2990	0
291	20241106	162700	92905025	2990	2990	2990	2990	0
292	20241106	162600	92905025	2990	2990	2990	2990	0
293	20241106	162500	92905025	2990	2990	2990	2990	0
294	20241106	162400	92905025	2990	2990	2990	2990	0
295	20241106	162300	92905025	2990	2990	2990	2990	0
296	20241106	162200	92905025	2990	2990	2990	2990	0
297	20241106	162100	92905025	2990	2990	2990	2990	0
298	20241106	162000	92905025	2990	2990	2990	2990	0
299	20241106	161900	92905025	2990	2990	2990	2990	0
300	20241106	161800	92905025	2990	2990	2990	2990	0
301	20241106	161700	92905025	2990	2990	2990	2990	0
302	20241106	161600	92905025	2990	2990	2990	2990	3928
303	20241106	161500	92905025	2990	2990	2990	2990	0
304	20241106	161400	92905025	2990	2990	2990	2990	0
305	20241106	161300	92905025	2990	2990	2990	2990	0
306	20241106	161200	92905025	2990	2990	2990	2990	0
307	20241106	161100	92905025	2990	2990	2990	2990	0
308	20241106	161000	92905025	2990	2990	2990	2990	0
309	20241106	160900	92905025	2990	2990	2990	2990	0
310	20241106	160800	92905025	2990	2990	2990	2990	0
311	20241106	160700	92905025	2990	2990	2990	2990	0
312	20241106	160600	92905025	2990	2990	2990	2990	0
313	20241106	160500	92905025	2990	2990	2990	2990	0
314	20241106	160400	92905025	2990	2990	2990	2990	0
315	20241106	160300	92905025	2990	2990	2990	2990	0
316	20241106	160200	92905025	2990	2990	2990	2990	0
317	20241106	160100	92905025	2990	2990	2990	2990	0
318	20241106	160000	92905025	2990	2990	2990	2990	0
319	20241106	155900	92905025	2990	2990	2990	2990	0
320	20241106	155800	92905025	2990	2990	2990	2990	0
321	20241106	155700	92905025	2990	2990	2990	2990	0
322	20241106	155600	92905025	2990	2990	2990	2990	0
323	20241106	155500	92905025	2990	2990	2990	2990	0
324	20241106	155400	92905025	2990	2990	2990	2990	0
325	20241106	155300	92905025	2990	2990	2990	2990	0
326	20241106	155200	92905025	2990	2990	2990	2990	0
327	20241106	155100	92905025	2990	2990	2990	2990	0
328	20241106	155000	92905025	2990	2990	2990	2990	0
329	20241106	154900	92905025	2990	2990	2990	2990	0
330	20241106	154800	92905025	2990	2990	2990	2990	0
331	20241106	154700	92905025	2990	2990	2990	2990	0
332	20241106	154600	92905025	2990	2990	2990	2990	3928
333	20241106	154500	92905025	2990	2990	2990	2990	0
334	20241106	154400	92905025	2990	2990	2990	2990	0
335	20241106	154300	92905025	2990	2990	2990	2990	0
336	20241106	154200	92905025	2990	2990	2990	2990	0
337	20241106	154100	92905025	2990	2990	2990	2990	0
338	20241106	154000	92905025	2990	2990	2990	2990	0
339	20241106	153900	92905025	2990	2990	2990	2990	0
340	20241106	153800	92905025	2990	2990	2990	2990	0
341	20241106	153700	92905025	2990	2990	2990	2990	0
342	20241106	153600	92905025	2990	2990	2990	2990	0
343	20241106	153500	92905025	2990	2990	2990	2990	0
344	20241106	153400	92905025	2990	2990	2990	2990	0
345	20241106	153300	92905025	2990	2990	2990	2990	0
346	20241106	153200	92905025	2990	2990	2990	2990	0
347	20241106	153100	92905025	2990	2990	2990	2990	0
348	20241106	153000	92905025	2990	2990	2990	2990	3928
349	20241106	152900	81160305	2980	2980	2980	2980	0
350	20241106	152800	81160305	2980	2980	2980	2980	0
351	20241106	152700	81160305	2980	2980	2980	2980	0
352	20241106	152600	81160305	2980	2980	2980	2980	0
353	20241106	152500	81160305	2980	2980	2980	2980	0
354	20241106	152400	81160305	2980	2980	2980	2980	0
355	20241106	152300	81160305	2980	2980	2980	2980	0
356	20241106	152200	81160305	2980	2980	2980	2980	0
357	20241106	152100	81160305	2980	2980	2980	2980	0
358	20241106	152000	81160305	2980	2980	2980	2980	0
359	20241106	151900	81160305	2980	2950	2980	2945	1867
360	20241106	151800	75626130	2950	2950	2950	2950	8
361	20241106	151700	75602530	2950	2950	2950	2950	0
362	20241106	151600	75602530	2950	2950	2950	2950	575
363	20241106	151500	73906280	2950	2950	2950	2950	75
364	20241106	151400	73685030	2965	2965	2965	2965	0
365	20241106	151300	73685030	2965	2965	2965	2965	0
366	20241106	151200	73685030	2965	2965	2965	2965	0
367	20241106	151100	73685030	2965	2965	2965	2965	0
368	20241106	151000	73685030	2965	2965	2965	2965	0
369	20241106	150900	73685030	2965	2960	2965	2950	886
370	20241106	150800	71060310	2960	2960	2960	2960	36
371	20241106	150700	70953750	2960	2960	2960	2960	0
372	20241106	150600	70953750	2960	2960	2960	2960	1
373	20241106	150500	70950790	2960	2960	2960	2960	0
374	20241106	150400	70950790	2960	2960	2960	2960	0
375	20241106	150300	70950790	2960	2960	2960	2960	0
376	20241106	150200	70950790	2960	2960	2960	2960	22
377	20241106	150100	70885670	2960	2960	2960	2960	0
378	20241106	150000	70885670	2960	2960	2960	2960	0
379	20241106	145900	70885670	2960	2960	2960	2960	0
380	20241106	145800	70885670	2960	2960	2960	2960	0
381	20241106	145700	70885670	2960	2960	2960	2960	5
382	20241106	145600	70870870	2965	2965	2965	2965	0
383	20241106	145500	70870870	2965	2965	2965	2965	0
384	20241106	145400	70870870	2965	2960	2965	2960	15
385	20241106	145300	70826420	2965	2965	2965	2960	4
386	20241106	145200	70814565	2965	2960	2965	2960	23
387	20241106	145100	70746410	2965	2960	2965	2960	16
388	20241106	145000	70699000	2945	2945	2945	2945	0
389	20241106	144900	70699000	2945	2945	2945	2945	0
390	20241106	144800	70699000	2945	2945	2945	2945	2
391	20241106	144700	70693110	2965	2955	2965	2945	201
392	20241106	144600	70100205	2965	2960	2965	2960	7
393	20241106	144500	70079480	2955	2955	2955	2955	0
394	20241106	144400	70079480	2955	2955	2955	2955	0
395	20241106	144300	70079480	2955	2955	2955	2955	0
396	20241106	144200	70079480	2955	2955	2955	2955	0
397	20241106	144100	70079480	2955	2955	2955	2955	0
398	20241106	144000	70079480	2955	2955	2955	2955	0
399	20241106	143900	70079480	2955	2955	2955	2955	0
400	20241106	143800	70079480	2955	2955	2955	2955	0
401	20241106	143700	70079480	2955	2955	2955	2955	0
402	20241106	143600	70079480	2955	2955	2955	2955	0
403	20241106	143500	70079480	2955	2955	2955	2955	0
404	20241106	143400	70079480	2955	2955	2955	2955	0
405	20241106	143300	70079480	2955	2955	2955	2955	0
406	20241106	143200	70079480	2955	2955	2955	2955	10
407	20241106	143100	70049930	2955	2955	2955	2955	0
408	20241106	143000	70049930	2955	2955	2955	2955	1
409	20241106	142900	70046975	2955	2955	2955	2955	0
410	20241106	142800	70046975	2955	2955	2955	2955	0
411	20241106	142700	70046975	2955	2955	2955	2955	0
412	20241106	142600	70046975	2955	2955	2955	2955	0
413	20241106	142500	70046975	2955	2955	2955	2955	0
414	20241106	142400	70046975	2955	2955	2955	2955	0
415	20241106	142300	70046975	2955	2955	2955	2955	1
416	20241106	142200	70044020	2955	2955	2955	2955	0
417	20241106	142100	70044020	2955	2955	2955	2955	0
418	20241106	142000	70044020	2955	2955	2955	2955	0
419	20241106	141900	70044020	2955	2955	2955	2955	0
420	20241106	141800	70044020	2955	2955	2955	2955	0
421	20241106	141700	70044020	2955	2955	2955	2955	0
422	20241106	141600	70044020	2955	2950	2955	2950	3
423	20241106	141500	70035165	2965	2965	2965	2965	0
424	20241106	141400	70035165	2965	2965	2965	2965	0
425	20241106	141300	70035165	2965	2965	2965	2965	0
426	20241106	141200	70035165	2965	2965	2965	2965	0
427	20241106	141100	70035165	2965	2965	2965	2965	0
428	20241106	141000	70035165	2965	2965	2965	2965	0
429	20241106	140900	70035165	2965	2965	2965	2965	0
430	20241106	140800	70035165	2965	2965	2965	2965	0
431	20241106	140700	70035165	2965	2965	2965	2965	0
432	20241106	140600	70035165	2965	2965	2965	2965	0
433	20241106	140500	70035165	2965	2965	2965	2965	0
434	20241106	140400	70035165	2965	2965	2965	2965	0
435	20241106	140300	70035165	2965	2965	2965	2965	0
436	20241106	140200	70035165	2965	2965	2965	2965	0
437	20241106	140100	70035165	2965	2965	2965	2965	0
438	20241106	140000	70035165	2965	2965	2965	2965	0
439	20241106	135900	70035165	2965	2965	2965	2965	0
440	20241106	135800	70035165	2965	2965	2965	2965	0
441	20241106	135700	70035165	2965	2965	2965	2965	0
442	20241106	135600	70035165	2965	2965	2965	2965	0
443	20241106	135500	70035165	2965	2965	2965	2965	0
444	20241106	135400	70035165	2965	2965	2965	2965	0
445	20241106	135300	70035165	2965	2955	2965	2955	9
446	20241106	135200	70008525	2950	2950	2950	2950	0
447	20241106	135100	70008525	2950	2950	2950	2950	0
448	20241106	135000	70008525	2950	2950	2950	2950	0
449	20241106	134900	70008525	2950	2950	2950	2950	0
450	20241106	134800	70008525	2950	2950	2950	2950	7
451	20241106	134700	69987875	2950	2950	2950	2950	34
452	20241106	134600	69887575	2950	2950	2950	2950	5
453	20241106	134500	69872825	2950	2950	2950	2950	230
454	20241106	134400	69194325	2960	2960	2960	2960	0
455	20241106	134300	69194325	2960	2960	2960	2960	0
456	20241106	134200	69194325	2960	2960	2960	2960	0
457	20241106	134100	69194325	2960	2960	2960	2960	0
458	20241106	134000	69194325	2960	2960	2960	2960	0
459	20241106	133900	69194325	2960	2955	2960	2955	4
460	20241106	133800	69182500	2955	2955	2955	2955	0
461	20241106	133700	69182500	2955	2955	2955	2955	0
462	20241106	133600	69182500	2955	2955	2955	2955	0
463	20241106	133500	69182500	2955	2955	2955	2955	0
464	20241106	133400	69182500	2955	2955	2955	2955	0
465	20241106	133300	69182500	2955	2955	2955	2955	0
466	20241106	133200	69182500	2955	2955	2955	2955	0
467	20241106	133100	69182500	2955	2955	2955	2955	47
468	20241106	133000	69043615	2960	2960	2960	2960	0
469	20241106	132900	69043615	2960	2960	2960	2960	0
470	20241106	132800	69043615	2960	2960	2960	2960	150
471	20241106	132700	68599615	2965	2965	2965	2965	0
472	20241106	132600	68599615	2965	2950	2965	2950	392
473	20241106	132500	67443170	2945	2945	2945	2945	0
474	20241106	132400	67443170	2945	2945	2945	2945	1439
475	20241106	132300	63205315	2945	2940	2945	2940	2
476	20241106	132200	63199430	2935	2935	2935	2935	0
477	20241106	132100	63199430	2935	2935	2935	2935	0
478	20241106	132000	63199430	2935	2935	2935	2935	1
479	20241106	131900	63196495	2940	2940	2940	2940	0
480	20241106	131800	63196495	2940	2940	2940	2940	0
481	20241106	131700	63196495	2940	2940	2940	2940	0
482	20241106	131600	63196495	2940	2940	2940	2940	10
483	20241106	131500	63167095	2935	2935	2935	2935	0
484	20241106	131400	63167095	2935	2935	2935	2935	0
485	20241106	131300	63167095	2935	2935	2935	2935	0
486	20241106	131200	63167095	2935	2935	2935	2935	1
487	20241106	131100	63164160	2935	2935	2935	2935	1
488	20241106	131000	63161225	2940	2940	2940	2940	7
489	20241106	130900	63140645	2935	2935	2935	2935	0
490	20241106	130800	63140645	2935	2935	2935	2935	0
491	20241106	130700	63140645	2935	2950	2950	2930	3389
492	20241106	130600	53191360	2950	2950	2950	2950	1
493	20241106	130500	53188410	2970	2970	2970	2970	0
494	20241106	130400	53188410	2970	2970	2970	2970	0
495	20241106	130300	53188410	2970	2970	2970	2970	0
496	20241106	130200	53188410	2970	2970	2970	2970	0
497	20241106	130100	53188410	2970	2970	2970	2970	0
498	20241106	130000	53188410	2970	2970	2970	2970	0
499	20241106	125900	53188410	2970	2970	2970	2970	0
500	20241106	125800	53188410	2970	2970	2970	2970	0
501	20241106	125700	53188410	2970	2970	2970	2970	0
502	20241106	125600	53188410	2970	2970	2970	2970	0
503	20241106	125500	53188410	2970	2970	2970	2970	0
504	20241106	125400	53188410	2970	2970	2970	2970	0
505	20241106	125300	53188410	2970	2970	2970	2970	0
506	20241106	125200	53188410	2970	2970	2970	2970	0
507	20241106	125100	53188410	2970	2970	2970	2970	0
508	20241106	125000	53188410	2970	2970	2970	2970	0
509	20241106	124900	53188410	2970	2970	2970	2970	0
510	20241106	124800	53188410	2970	2970	2970	2970	0
511	20241106	124700	53188410	2970	2970	2970	2970	0
512	20241106	124600	53188410	2970	2970	2970	2970	0
513	20241106	124500	53188410	2970	2970	2970	2970	0
514	20241106	124400	53188410	2970	2970	2970	2970	0
515	20241106	124300	53188410	2970	2950	2970	2950	1003
516	20241106	124200	50224995	2950	2950	2950	2950	0
517	20241106	124100	50224995	2950	2950	2950	2950	6
518	20241106	124000	50207295	2945	2945	2945	2945	0
519	20241106	123900	50207295	2945	2945	2945	2945	0
520	20241106	123800	50207295	2945	2945	2945	2945	0
521	20241106	123700	50207295	2945	2955	2955	2945	2000
522	20241106	123600	44311865	2955	2955	2955	2955	0
523	20241106	123500	44311865	2955	2955	2955	2955	63
524	20241106	123400	44125700	2955	2955	2955	2955	15
525	20241106	123300	44081375	2955	2955	2955	2955	0
526	20241106	123200	44081375	2955	2955	2955	2955	237
527	20241106	123100	43381040	2960	2960	2960	2960	5
528	20241106	123000	43366240	2960	2960	2960	2960	20
529	20241106	122900	43307040	2960	2960	2960	2960	0
530	20241106	122800	43307040	2960	2960	2960	2960	0
531	20241106	122700	43307040	2960	2960	2960	2960	0
532	20241106	122600	43307040	2960	2960	2960	2960	1
533	20241106	122500	43304080	2960	2960	2960	2960	0
534	20241106	122400	43304080	2960	2960	2960	2960	0
535	20241106	122300	43304080	2960	2960	2960	2960	170
536	20241106	122200	42800880	2965	2965	2965	2965	17
537	20241106	122100	42750475	2965	2965	2965	2965	1
538	20241106	122000	42747510	2965	2965	2965	2965	0
539	20241106	121900	42747510	2965	2965	2965	2965	0
540	20241106	121800	42747510	2965	2965	2965	2965	0
541	20241106	121700	42747510	2965	2965	2965	2965	0
542	20241106	121600	42747510	2965	2965	2965	2965	1
543	20241106	121500	42744545	2965	2965	2965	2965	0
544	20241106	121400	42744545	2965	2965	2965	2965	0
545	20241106	121300	42744545	2965	2965	2965	2965	0
546	20241106	121200	42744545	2965	2965	2965	2965	0
547	20241106	121100	42744545	2965	2965	2965	2965	0
548	20241106	121000	42744545	2965	2965	2965	2965	0
549	20241106	120900	42744545	2965	2965	2965	2965	0
550	20241106	120800	42744545	2965	2965	2965	2965	1
551	20241106	120700	42741580	2960	2960	2960	2960	0
552	20241106	120600	42741580	2960	2960	2960	2960	0
553	20241106	120500	42741580	2960	2960	2960	2960	0
554	20241106	120400	42741580	2960	2960	2960	2960	0
555	20241106	120300	42741580	2960	2960	2960	2960	3
556	20241106	120200	42732700	2960	2960	2960	2960	0
557	20241106	120100	42732700	2960	2960	2960	2960	0
558	20241106	120000	42732700	2960	2960	2960	2960	0
559	20241106	115900	42732700	2960	2960	2960	2960	0
560	20241106	115800	42732700	2960	2960	2960	2960	0
561	20241106	115700	42732700	2960	2960	2960	2960	3
562	20241106	115600	42723820	2960	2960	2960	2960	0
563	20241106	115500	42723820	2960	2960	2960	2960	0
564	20241106	115400	42723820	2960	2960	2960	2960	0
565	20241106	115300	42723820	2960	2960	2960	2960	0
566	20241106	115200	42723820	2960	2960	2960	2960	0
567	20241106	115100	42723820	2960	2960	2960	2960	0
568	20241106	115000	42723820	2960	2960	2960	2960	0
569	20241106	114900	42723820	2960	2960	2960	2960	0
570	20241106	114800	42723820	2960	2960	2960	2960	0
571	20241106	114700	42723820	2960	2960	2960	2960	0
572	20241106	114600	42723820	2960	2960	2960	2960	0
573	20241106	114500	42723820	2960	2960	2960	2960	0
574	20241106	114400	42723820	2960	2960	2960	2960	0
575	20241106	114300	42723820	2960	2960	2960	2960	0
576	20241106	114200	42723820	2960	2960	2960	2960	0
577	20241106	114100	42723820	2960	2960	2960	2960	0
578	20241106	114000	42723820	2960	2960	2960	2960	0
579	20241106	113900	42723820	2960	2960	2960	2960	0
580	20241106	113800	42723820	2960	2960	2960	2960	0
581	20241106	113700	42723820	2960	2960	2960	2960	0
582	20241106	113600	42723820	2960	2960	2960	2960	0
583	20241106	113500	42723820	2960	2960	2960	2960	0
584	20241106	113400	42723820	2960	2960	2960	2960	0
585	20241106	113300	42723820	2960	2960	2960	2960	0
586	20241106	113200	42723820	2960	2960	2960	2960	0
587	20241106	113100	42723820	2960	2960	2960	2960	0
588	20241106	113000	42723820	2960	2960	2960	2960	0
589	20241106	112900	42723820	2960	2960	2960	2960	0
590	20241106	112800	42723820	2960	2960	2960	2960	0
591	20241106	112700	42723820	2960	2960	2960	2960	328
592	20241106	112600	41752940	2960	2960	2960	2960	0
593	20241106	112500	41752940	2960	2960	2960	2960	0
594	20241106	112400	41752940	2960	2960	2960	2960	0
595	20241106	112300	41752940	2960	2960	2960	2960	0
596	20241106	112200	41752940	2960	2960	2960	2960	0
597	20241106	112100	41752940	2960	2960	2960	2960	0
598	20241106	112000	41752940	2960	2960	2960	2960	0
599	20241106	111900	41752940	2960	2960	2960	2960	0
600	20241106	111800	41752940	2960	2960	2960	2960	0
601	20241106	111700	41752940	2960	2960	2960	2960	447
602	20241106	111600	40429820	2955	2955	2955	2955	0
603	20241106	111500	40429820	2955	2955	2955	2955	0
604	20241106	111400	40429820	2955	2955	2955	2955	0
605	20241106	111300	40429820	2955	2955	2955	2955	0
606	20241106	111200	40429820	2955	2955	2955	2955	0
607	20241106	111100	40429820	2955	2955	2955	2955	0
608	20241106	111000	40429820	2955	2955	2955	2955	0
609	20241106	110900	40429820	2955	2955	2955	2955	0
610	20241106	110800	40429820	2955	2955	2955	2955	20
611	20241106	110700	40370720	2960	2960	2960	2960	0
612	20241106	110600	40370720	2960	2960	2960	2960	0
613	20241106	110500	40370720	2960	2960	2960	2960	0
614	20241106	110400	40370720	2960	2960	2960	2960	0
615	20241106	110300	40370720	2960	2960	2960	2960	0
616	20241106	110200	40370720	2960	2960	2960	2960	0
617	20241106	110100	40370720	2960	2960	2960	2960	0
618	20241106	110000	40370720	2960	2960	2960	2960	0
619	20241106	105900	40370720	2960	2960	2960	2960	2
620	20241106	105800	40364800	2960	2960	2960	2960	0
621	20241106	105700	40364800	2960	2960	2960	2960	0
622	20241106	105600	40364800	2960	2960	2960	2960	5
623	20241106	105500	40350000	2955	2955	2955	2955	0
624	20241106	105400	40350000	2955	2955	2955	2955	1
625	20241106	105300	40347045	2955	2955	2955	2955	1
626	20241106	105200	40344090	2960	2960	2960	2960	0
627	20241106	105100	40344090	2960	2960	2960	2960	4
628	20241106	105000	40332250	2960	2960	2960	2960	0
629	20241106	104900	40332250	2960	2960	2960	2960	307
630	20241106	104800	39423530	2960	2960	2960	2960	0
631	20241106	104700	39423530	2960	2960	2960	2960	0
632	20241106	104600	39423530	2960	2960	2960	2960	20
633	20241106	104500	39364330	2960	2960	2960	2960	30
634	20241106	104400	39275530	2960	2960	2960	2960	0
635	20241106	104300	39275530	2960	2960	2960	2960	30
636	20241106	104200	39186730	2955	2955	2955	2955	143
637	20241106	104100	38764165	2955	2955	2955	2955	495
638	20241106	104000	37301440	2960	2960	2960	2960	0
639	20241106	103900	37301440	2960	2960	2960	2960	0
640	20241106	103800	37301440	2960	2960	2960	2960	0
641	20241106	103700	37301440	2960	2960	2960	2960	0
642	20241106	103600	37301440	2960	2960	2960	2960	0
643	20241106	103500	37301440	2960	2960	2960	2960	449
644	20241106	103400	35972400	2970	2970	2970	2970	0
645	20241106	103300	35972400	2970	2970	2970	2970	0
646	20241106	103200	35972400	2970	2970	2970	2970	0
647	20241106	103100	35972400	2970	2970	2970	2970	0
648	20241106	103000	35972400	2970	2970	2970	2970	0
649	20241106	102900	35972400	2970	2970	2970	2970	0
650	20241106	102800	35972400	2970	2970	2970	2970	0
651	20241106	102700	35972400	2970	2970	2970	2970	0
652	20241106	102600	35972400	2970	2970	2970	2970	0
653	20241106	102500	35972400	2970	2970	2970	2970	0
654	20241106	102400	35972400	2970	2970	2970	2970	0
655	20241106	102300	35972400	2970	2970	2970	2970	0
656	20241106	102200	35972400	2970	2970	2970	2970	0
657	20241106	102100	35972400	2970	2970	2970	2970	0
658	20241106	102000	35972400	2970	2970	2970	2970	1
659	20241106	101900	35969430	2975	2970	2975	2970	301
660	20241106	101800	35075455	2970	2970	2970	2970	0
661	20241106	101700	35075455	2970	2970	2970	2970	0
662	20241106	101600	35075455	2970	2970	2970	2970	0
663	20241106	101500	35075455	2970	2960	2970	2960	1742
664	20241106	101400	29918905	2955	2965	2965	2955	3000
665	20241106	101300	21048065	2970	2970	2970	2970	265
666	20241106	101200	20261015	2980	2980	2980	2980	0
667	20241106	101100	20261015	2980	2980	2980	2980	0
668	20241106	101000	20261015	2980	2980	2980	2980	0
669	20241106	100900	20261015	2980	2980	2980	2980	0
670	20241106	100800	20261015	2980	2980	2980	2980	0
671	20241106	100700	20261015	2980	2980	2980	2980	0
672	20241106	100600	20261015	2980	2980	2980	2980	1
673	20241106	100500	20258035	2980	2980	2980	2980	0
674	20241106	100400	20258035	2980	2980	2980	2980	0
675	20241106	100300	20258035	2980	2980	2980	2980	0
676	20241106	100200	20258035	2980	2980	2980	2980	1
677	20241106	100100	20255055	2970	2970	2970	2970	0
678	20241106	100000	20255055	2970	2970	2970	2970	2
679	20241106	095900	20249115	2980	2980	2980	2980	100
680	20241106	095800	19951115	2980	2980	2980	2980	0
681	20241106	095700	19951115	2980	2980	2980	2980	0
682	20241106	095600	19951115	2980	2980	2980	2980	0
683	20241106	095500	19951115	2980	2980	2980	2980	1
684	20241106	095400	19948135	2970	2970	2970	2970	0
685	20241106	095300	19948135	2970	2970	2970	2970	0
686	20241106	095200	19948135	2970	2970	2970	2970	0
687	20241106	095100	19948135	2970	2970	2970	2970	0
688	20241106	095000	19948135	2970	2970	2970	2970	15
689	20241106	094900	19903585	2975	2975	2975	2975	0
690	20241106	094800	19903585	2975	2975	2975	2975	114
691	20241106	094700	19564435	2975	2975	2975	2975	0
692	20241106	094600	19564435	2975	2975	2975	2975	0
693	20241106	094500	19564435	2975	2980	2980	2965	1747
694	20241106	094400	14374275	3000	2990	3000	2990	8
695	20241106	094300	14350285	3000	2985	3000	2985	136
696	20241106	094200	13944155	3000	3000	3000	3000	50
697	20241106	094100	13794155	3000	3000	3005	3000	427
698	20241106	094000	12513145	3005	3005	3005	3005	0
699	20241106	093900	12513145	3005	3005	3005	3005	0
700	20241106	093800	12513145	3005	2990	3005	2990	396
701	20241106	093700	11326775	2975	2970	2975	2970	1414
702	20241106	093600	7126565	2970	2970	2970	2970	0
703	20241106	093500	7126565	2970	2970	2970	2970	0
704	20241106	093400	7126565	2970	2970	2970	2970	0
705	20241106	093300	7126565	2970	2970	2970	2970	100
706	20241106	093200	6829565	2960	2960	2960	2960	3
707	20241106	093100	6820685	2965	2965	2965	2965	0
708	20241106	093000	6820685	2965	2965	2965	2965	0
709	20241106	092900	6820685	2965	2965	2965	2965	0
710	20241106	092800	6820685	2965	2965	2965	2965	0
711	20241106	092700	6820685	2965	2965	2965	2965	0
712	20241106	092600	6820685	2965	2965	2965	2965	0
713	20241106	092500	6820685	2965	2955	2965	2955	339
714	20241106	092400	5818870	2960	2960	2960	2960	0
715	20241106	092300	5818870	2960	2960	2960	2960	0
716	20241106	092200	5818870	2960	2960	2960	2960	0
717	20241106	092100	5818870	2960	2960	2960	2960	0
718	20241106	092000	5818870	2960	2960	2960	2960	70
719	20241106	091900	5611670	2970	2970	2970	2970	0
720	20241106	091800	5611670	2970	2970	2970	2970	0
721	20241106	091700	5611670	2970	2970	2970	2970	2
722	20241106	091600	5605730	2970	2970	2970	2970	7
723	20241106	091500	5584940	2960	2970	2970	2960	2
724	20241106	091400	5579010	2970	2970	2970	2970	0
725	20241106	091300	5579010	2970	2990	2990	2965	1802
726	20241106	091200	236000	2980	2980	2980	2980	1
727	20241106	091100	233020	2990	2990	2990	2990	0
728	20241106	091000	233020	2990	2990	2990	2990	0
729	20241106	090900	233020	2990	2990	2990	2990	0
730	20241106	090800	233020	2990	2990	2990	2990	0
731	20241106	090700	233020	2990	2990	2990	2990	0
732	20241106	090600	233020	2990	2990	2990	2990	0
733	20241106	090500	233020	2990	2990	2990	2990	1
734	20241106	090400	230030	2985	2985	2985	2985	24
735	20241106	090300	158390	2985	2960	2985	2960	3
736	20241106	090200	149485	2990	2985	2990	2985	4
737	20241106	090100	137540	2990	2990	2990	2990	0
738	20241106	090000	137540	2990	2990	2990	2990	46