KissMeData/263700/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	205100	55273430	2980	2980	2980	2980	8
3	20241104	205000	55273430	2980	2980	2980	2980	0
4	20241104	204900	55273430	2980	2980	2980	2980	0
5	20241104	204800	55273430	2980	2980	2980	2980	0
6	20241104	204700	55273430	2980	2980	2980	2980	0
7	20241104	204600	55273430	2980	2980	2980	2980	0
8	20241104	204500	55273430	2980	2980	2980	2980	0
9	20241104	204400	55273430	2980	2980	2980	2980	0
10	20241104	204300	55273430	2980	2980	2980	2980	0
11	20241104	204200	55273430	2980	2980	2980	2980	0
12	20241104	204100	55273430	2980	2980	2980	2980	0
13	20241104	204000	55273430	2980	2980	2980	2980	0
14	20241104	203900	55273430	2980	2980	2980	2980	0
15	20241104	203800	55273430	2980	2980	2980	2980	0
16	20241104	203700	55273430	2980	2980	2980	2980	0
17	20241104	203600	55273430	2980	2980	2980	2980	0
18	20241104	203500	55273430	2980	2980	2980	2980	0
19	20241104	203400	55273430	2980	2980	2980	2980	0
20	20241104	203300	55273430	2980	2980	2980	2980	0
21	20241104	203200	55273430	2980	2980	2980	2980	0
22	20241104	203100	55273430	2980	2980	2980	2980	0
23	20241104	203000	55273430	2980	2980	2980	2980	0
24	20241104	202900	55273430	2980	2980	2980	2980	0
25	20241104	202800	55273430	2980	2980	2980	2980	0
26	20241104	202700	55273430	2980	2980	2980	2980	0
27	20241104	202600	55273430	2980	2980	2980	2980	0
28	20241104	202500	55273430	2980	2980	2980	2980	0
29	20241104	202400	55273430	2980	2980	2980	2980	0
30	20241104	202300	55273430	2980	2980	2980	2980	0
31	20241104	202200	55273430	2980	2980	2980	2980	0
32	20241104	202100	55273430	2980	2980	2980	2980	8
33	20241104	202000	55273430	2980	2980	2980	2980	0
34	20241104	201900	55273430	2980	2980	2980	2980	0
35	20241104	201800	55273430	2980	2980	2980	2980	0
36	20241104	201700	55273430	2980	2980	2980	2980	0
37	20241104	201600	55273430	2980	2980	2980	2980	0
38	20241104	201500	55273430	2980	2980	2980	2980	0
39	20241104	201400	55273430	2980	2980	2980	2980	0
40	20241104	201300	55273430	2980	2980	2980	2980	0
41	20241104	201200	55273430	2980	2980	2980	2980	0
42	20241104	201100	55273430	2980	2980	2980	2980	0
43	20241104	201000	55273430	2980	2980	2980	2980	0
44	20241104	200900	55273430	2980	2980	2980	2980	0
45	20241104	200800	55273430	2980	2980	2980	2980	0
46	20241104	200700	55273430	2980	2980	2980	2980	0
47	20241104	200600	55273430	2980	2980	2980	2980	0
48	20241104	200500	55273430	2980	2980	2980	2980	0
49	20241104	200400	55273430	2980	2980	2980	2980	0
50	20241104	200300	55273430	2980	2980	2980	2980	0
51	20241104	200200	55273430	2980	2980	2980	2980	0
52	20241104	200100	55273430	2980	2980	2980	2980	0
53	20241104	200000	55273430	2980	2980	2980	2980	0
54	20241104	195900	55273430	2980	2980	2980	2980	0
55	20241104	195800	55273430	2980	2980	2980	2980	0
56	20241104	195700	55273430	2980	2980	2980	2980	0
57	20241104	195600	55273430	2980	2980	2980	2980	0
58	20241104	195500	55273430	2980	2980	2980	2980	0
59	20241104	195400	55273430	2980	2980	2980	2980	0
60	20241104	195300	55273430	2980	2980	2980	2980	0
61	20241104	195200	55273430	2980	2980	2980	2980	0
62	20241104	195100	55273430	2980	2980	2980	2980	8
63	20241104	195000	55273430	2980	2980	2980	2980	0
64	20241104	194900	55273430	2980	2980	2980	2980	0
65	20241104	194800	55273430	2980	2980	2980	2980	0
66	20241104	194700	55273430	2980	2980	2980	2980	0
67	20241104	194600	55273430	2980	2980	2980	2980	0
68	20241104	194500	55273430	2980	2980	2980	2980	0
69	20241104	194400	55273430	2980	2980	2980	2980	0
70	20241104	194300	55273430	2980	2980	2980	2980	0
71	20241104	194200	55273430	2980	2980	2980	2980	0
72	20241104	194100	55273430	2980	2980	2980	2980	0
73	20241104	194000	55273430	2980	2980	2980	2980	0
74	20241104	193900	55273430	2980	2980	2980	2980	0
75	20241104	193800	55273430	2980	2980	2980	2980	0
76	20241104	193700	55273430	2980	2980	2980	2980	0
77	20241104	193600	55273430	2980	2980	2980	2980	0
78	20241104	193500	55273430	2980	2980	2980	2980	0
79	20241104	193400	55273430	2980	2980	2980	2980	0
80	20241104	193300	55273430	2980	2980	2980	2980	0
81	20241104	193200	55273430	2980	2980	2980	2980	0
82	20241104	193100	55273430	2980	2980	2980	2980	0
83	20241104	193000	55273430	2980	2980	2980	2980	0
84	20241104	192900	55273430	2980	2980	2980	2980	0
85	20241104	192800	55273430	2980	2980	2980	2980	0
86	20241104	192700	55273430	2980	2980	2980	2980	0
87	20241104	192600	55273430	2980	2980	2980	2980	0
88	20241104	192500	55273430	2980	2980	2980	2980	0
89	20241104	192400	55273430	2980	2980	2980	2980	0
90	20241104	192300	55273430	2980	2980	2980	2980	0
91	20241104	192200	55273430	2980	2980	2980	2980	0
92	20241104	192100	55273430	2980	2980	2980	2980	8
93	20241104	192000	55273430	2980	2980	2980	2980	0
94	20241104	191900	55273430	2980	2980	2980	2980	0
95	20241104	191800	55273430	2980	2980	2980	2980	0
96	20241104	191700	55273430	2980	2980	2980	2980	0
97	20241104	191600	55273430	2980	2980	2980	2980	0
98	20241104	191500	55273430	2980	2980	2980	2980	0
99	20241104	191400	55273430	2980	2980	2980	2980	0
100	20241104	191300	55273430	2980	2980	2980	2980	0
101	20241104	191200	55273430	2980	2980	2980	2980	0
102	20241104	191100	55273430	2980	2980	2980	2980	0
103	20241104	191000	55273430	2980	2980	2980	2980	0
104	20241104	190900	55273430	2980	2980	2980	2980	0
105	20241104	190800	55273430	2980	2980	2980	2980	0
106	20241104	190700	55273430	2980	2980	2980	2980	0
107	20241104	190600	55273430	2980	2980	2980	2980	0
108	20241104	190500	55273430	2980	2980	2980	2980	0
109	20241104	190400	55273430	2980	2980	2980	2980	0
110	20241104	190300	55273430	2980	2980	2980	2980	0
111	20241104	190200	55273430	2980	2980	2980	2980	0
112	20241104	190100	55273430	2980	2980	2980	2980	0
113	20241104	190000	55273430	2980	2980	2980	2980	0
114	20241104	185900	55273430	2980	2980	2980	2980	0
115	20241104	185800	55273430	2980	2980	2980	2980	0
116	20241104	185700	55273430	2980	2980	2980	2980	0
117	20241104	185600	55273430	2980	2980	2980	2980	0
118	20241104	185500	55273430	2980	2980	2980	2980	0
119	20241104	185400	55273430	2980	2980	2980	2980	0
120	20241104	185300	55273430	2980	2980	2980	2980	0
121	20241104	185200	55273430	2980	2980	2980	2980	0
122	20241104	185100	55273430	2980	2980	2980	2980	8
123	20241104	185000	55273430	2980	2980	2980	2980	0
124	20241104	184900	55273430	2980	2980	2980	2980	0
125	20241104	184800	55273430	2980	2980	2980	2980	0
126	20241104	184700	55273430	2980	2980	2980	2980	0
127	20241104	184600	55273430	2980	2980	2980	2980	0
128	20241104	184500	55273430	2980	2980	2980	2980	0
129	20241104	184400	55273430	2980	2980	2980	2980	0
130	20241104	184300	55273430	2980	2980	2980	2980	0
131	20241104	184200	55273430	2980	2980	2980	2980	0
132	20241104	184100	55273430	2980	2980	2980	2980	0
133	20241104	184000	55273430	2980	2980	2980	2980	0
134	20241104	183900	55273430	2980	2980	2980	2980	0
135	20241104	183800	55273430	2980	2980	2980	2980	0
136	20241104	183700	55273430	2980	2980	2980	2980	0
137	20241104	183600	55273430	2980	2980	2980	2980	0
138	20241104	183500	55273430	2980	2980	2980	2980	0
139	20241104	183400	55273430	2980	2980	2980	2980	0
140	20241104	183300	55273430	2980	2980	2980	2980	0
141	20241104	183200	55273430	2980	2980	2980	2980	0
142	20241104	183100	55273430	2980	2980	2980	2980	0
143	20241104	183000	55273430	2980	2980	2980	2980	0
144	20241104	182900	55273430	2980	2980	2980	2980	0
145	20241104	182800	55273430	2980	2980	2980	2980	0
146	20241104	182700	55273430	2980	2980	2980	2980	0
147	20241104	182600	55273430	2980	2980	2980	2980	0
148	20241104	182500	55273430	2980	2980	2980	2980	0
149	20241104	182400	55273430	2980	2980	2980	2980	0
150	20241104	182300	55273430	2980	2980	2980	2980	0
151	20241104	182200	55273430	2980	2980	2980	2980	0
152	20241104	182100	55273430	2980	2980	2980	2980	8
153	20241104	182000	55273430	2980	2980	2980	2980	0
154	20241104	181900	55273430	2980	2980	2980	2980	0
155	20241104	181800	55273430	2980	2980	2980	2980	0
156	20241104	181700	55273430	2980	2980	2980	2980	0
157	20241104	181600	55273430	2980	2980	2980	2980	0
158	20241104	181500	55273430	2980	2980	2980	2980	0
159	20241104	181400	55273430	2980	2980	2980	2980	0
160	20241104	181300	55273430	2980	2980	2980	2980	0
161	20241104	181200	55273430	2980	2980	2980	2980	0
162	20241104	181100	55273430	2980	2980	2980	2980	0
163	20241104	181000	55273430	2980	2980	2980	2980	0
164	20241104	180900	55273430	2980	2980	2980	2980	0
165	20241104	180800	55273430	2980	2980	2980	2980	0
166	20241104	180700	55273430	2980	2980	2980	2980	0
167	20241104	180600	55273430	2980	2980	2980	2980	0
168	20241104	180500	55273430	2980	2980	2980	2980	0
169	20241104	180400	55273430	2980	2980	2980	2980	0
170	20241104	180300	55273430	2980	2980	2980	2980	0
171	20241104	180200	55273430	2980	2980	2980	2980	0
172	20241104	180100	55273430	2980	2980	2980	2980	0
173	20241104	180000	55273430	2980	2980	2980	2980	0
174	20241104	175900	55273430	2980	2980	2980	2980	0
175	20241104	175800	55273430	2980	2980	2980	2980	0
176	20241104	175700	55273430	2980	2980	2980	2980	0
177	20241104	175600	55273430	2980	2980	2980	2980	0
178	20241104	175500	55273430	2980	2980	2980	2980	0
179	20241104	175400	55273430	2980	2980	2980	2980	0
180	20241104	175300	55273430	2980	2980	2980	2980	0
181	20241104	175200	55273430	2980	2980	2980	2980	0
182	20241104	175100	55273430	2980	2980	2980	2980	8
183	20241104	175000	55273430	2980	2980	2980	2980	0
184	20241104	174900	55273430	2980	2980	2980	2980	0
185	20241104	174800	55273430	2980	2980	2980	2980	0
186	20241104	174700	55273430	2980	2980	2980	2980	0
187	20241104	174600	55273430	2980	2980	2980	2980	0
188	20241104	174500	55273430	2980	2980	2980	2980	0
189	20241104	174400	55273430	2980	2980	2980	2980	0
190	20241104	174300	55273430	2980	2980	2980	2980	0
191	20241104	174200	55273430	2980	2980	2980	2980	0
192	20241104	174100	55273430	2980	2980	2980	2980	0
193	20241104	174000	55273430	2980	2980	2980	2980	0
194	20241104	173900	55273430	2980	2980	2980	2980	0
195	20241104	173800	55273430	2980	2980	2980	2980	0
196	20241104	173700	55273430	2980	2980	2980	2980	0
197	20241104	173600	55273430	2980	2980	2980	2980	0
198	20241104	173500	55273430	2980	2980	2980	2980	0
199	20241104	173400	55273430	2980	2980	2980	2980	0
200	20241104	173300	55273430	2980	2980	2980	2980	0
201	20241104	173200	55273430	2980	2980	2980	2980	0
202	20241104	173100	55273430	2980	2980	2980	2980	0
203	20241104	173000	55273430	2980	2980	2980	2980	0
204	20241104	172900	55273430	2980	2980	2980	2980	0
205	20241104	172800	55273430	2980	2980	2980	2980	0
206	20241104	172700	55273430	2980	2980	2980	2980	0
207	20241104	172600	55273430	2980	2980	2980	2980	0
208	20241104	172500	55273430	2980	2980	2980	2980	0
209	20241104	172400	55273430	2980	2980	2980	2980	0
210	20241104	172300	55273430	2980	2980	2980	2980	0
211	20241104	172200	55273430	2980	2980	2980	2980	0
212	20241104	172100	55273430	2980	2980	2980	2980	8
213	20241104	172000	55273430	2980	2980	2980	2980	0
214	20241104	171900	55273430	2980	2980	2980	2980	0
215	20241104	171800	55273430	2980	2980	2980	2980	0
216	20241104	171700	55273430	2980	2980	2980	2980	0
217	20241104	171600	55273430	2980	2980	2980	2980	0
218	20241104	171500	55273430	2980	2980	2980	2980	0
219	20241104	171400	55273430	2980	2980	2980	2980	0
220	20241104	171300	55273430	2980	2980	2980	2980	0
221	20241104	171200	55273430	2980	2980	2980	2980	0
222	20241104	171100	55273430	2980	2980	2980	2980	0
223	20241104	171000	55273430	2980	2980	2980	2980	0
224	20241104	170900	55273430	2980	2980	2980	2980	0
225	20241104	170800	55273430	2980	2980	2980	2980	0
226	20241104	170700	55273430	2980	2980	2980	2980	0
227	20241104	170600	55273430	2980	2980	2980	2980	0
228	20241104	170500	55273430	2980	2980	2980	2980	0
229	20241104	170400	55273430	2980	2980	2980	2980	0
230	20241104	170300	55273430	2980	2980	2980	2980	0
231	20241104	170200	55273430	2980	2980	2980	2980	0
232	20241104	170100	55273430	2980	2980	2980	2980	0
233	20241104	170000	55273430	2980	2980	2980	2980	0
234	20241104	165900	55273430	2980	2980	2980	2980	0
235	20241104	165800	55273430	2980	2980	2980	2980	0
236	20241104	165700	55273430	2980	2980	2980	2980	0
237	20241104	165600	55273430	2980	2980	2980	2980	0
238	20241104	165500	55273430	2980	2980	2980	2980	0
239	20241104	165400	55273430	2980	2980	2980	2980	0
240	20241104	165300	55273430	2980	2980	2980	2980	0
241	20241104	165200	55273430	2980	2980	2980	2980	0
242	20241104	165100	55273430	2980	2980	2980	2980	8
243	20241104	165000	55273430	2980	2980	2980	2980	0
244	20241104	164900	55273430	2980	2980	2980	2980	0
245	20241104	164800	55273430	2980	2980	2980	2980	0
246	20241104	164700	55273430	2980	2980	2980	2980	0
247	20241104	164600	55273430	2980	2980	2980	2980	0
248	20241104	164500	55273430	2980	2980	2980	2980	0
249	20241104	164400	55273430	2980	2980	2980	2980	0
250	20241104	164300	55273430	2980	2980	2980	2980	0
251	20241104	164200	55273430	2980	2980	2980	2980	0
252	20241104	164100	55273430	2980	2980	2980	2980	0
253	20241104	164000	55273430	2980	2980	2980	2980	0
254	20241104	163900	55273430	2980	2980	2980	2980	0
255	20241104	163800	55273430	2980	2980	2980	2980	0
256	20241104	163700	55273430	2980	2980	2980	2980	0
257	20241104	163600	55273430	2980	2980	2980	2980	0
258	20241104	163500	55273430	2980	2980	2980	2980	0
259	20241104	163400	55273430	2980	2980	2980	2980	0
260	20241104	163300	55273430	2980	2980	2980	2980	0
261	20241104	163200	55273430	2980	2980	2980	2980	0
262	20241104	163100	55273430	2980	2980	2980	2980	0
263	20241104	163000	55273430	2980	2980	2980	2980	0
264	20241104	162900	55273430	2980	2980	2980	2980	0
265	20241104	162800	55273430	2980	2980	2980	2980	0
266	20241104	162700	55273430	2980	2980	2980	2980	0
267	20241104	162600	55273430	2980	2980	2980	2980	0
268	20241104	162500	55273430	2980	2980	2980	2980	0
269	20241104	162400	55273430	2980	2980	2980	2980	0
270	20241104	162300	55273430	2980	2980	2980	2980	0
271	20241104	162200	55273430	2980	2980	2980	2980	0
272	20241104	162100	55273430	2980	2980	2980	2980	8
273	20241104	162000	55273430	2980	2980	2980	2980	0
274	20241104	161900	55273430	2980	2980	2980	2980	0
275	20241104	161800	55273430	2980	2980	2980	2980	0
276	20241104	161700	55273430	2980	2980	2980	2980	0
277	20241104	161600	55273430	2980	2980	2980	2980	0
278	20241104	161500	55273430	2980	2980	2980	2980	0
279	20241104	161400	55273430	2980	2980	2980	2980	0
280	20241104	161300	55273430	2980	2980	2980	2980	0
281	20241104	161200	55273430	2980	2980	2980	2980	0
282	20241104	161100	55273430	2980	2980	2980	2980	0
283	20241104	161000	55273430	2980	2980	2980	2980	0
284	20241104	160900	55273430	2980	2980	2980	2980	0
285	20241104	160800	55273430	2980	2980	2980	2980	0
286	20241104	160700	55273430	2980	2980	2980	2980	0
287	20241104	160600	55273430	2980	2980	2980	2980	0
288	20241104	160500	55273430	2980	2980	2980	2980	0
289	20241104	160400	55273430	2980	2980	2980	2980	0
290	20241104	160300	55273430	2980	2980	2980	2980	0
291	20241104	160200	55273430	2980	2980	2980	2980	0
292	20241104	160100	55273430	2980	2980	2980	2980	0
293	20241104	160000	55273430	2980	2980	2980	2980	0
294	20241104	155900	55273430	2980	2980	2980	2980	0
295	20241104	155800	55273430	2980	2980	2980	2980	0
296	20241104	155700	55273430	2980	2980	2980	2980	0
297	20241104	155600	55273430	2980	2980	2980	2980	0
298	20241104	155500	55273430	2980	2980	2980	2980	0
299	20241104	155400	55273430	2980	2980	2980	2980	0
300	20241104	155300	55273430	2980	2980	2980	2980	0
301	20241104	155200	55273430	2980	2980	2980	2980	0
302	20241104	155100	55273430	2980	2980	2980	2980	8
303	20241104	155000	55273430	2980	2980	2980	2980	0
304	20241104	154900	55273430	2980	2980	2980	2980	0
305	20241104	154800	55273430	2980	2980	2980	2980	0
306	20241104	154700	55273430	2980	2980	2980	2980	0
307	20241104	154600	55273430	2980	2980	2980	2980	0
308	20241104	154500	55273430	2980	2980	2980	2980	0
309	20241104	154400	55273430	2980	2980	2980	2980	0
310	20241104	154300	55273430	2980	2980	2980	2980	0
311	20241104	154200	55273430	2980	2980	2980	2980	0
312	20241104	154100	55273430	2980	2980	2980	2980	0
313	20241104	154000	55273430	2980	2980	2980	2980	0
314	20241104	153900	55273430	2980	2980	2980	2980	0
315	20241104	153800	55273430	2980	2980	2980	2980	0
316	20241104	153700	55273430	2980	2980	2980	2980	0
317	20241104	153600	55273430	2980	2980	2980	2980	0
318	20241104	153500	55273430	2980	2980	2980	2980	0
319	20241104	153400	55273430	2980	2980	2980	2980	0
320	20241104	153300	55273430	2980	2980	2980	2980	0
321	20241104	153200	55273430	2980	2980	2980	2980	0
322	20241104	153100	55273430	2980	2980	2980	2980	0
323	20241104	153000	55273430	2980	2980	2980	2980	8
324	20241104	152900	55249590	2980	2980	2980	2980	0
325	20241104	152800	55249590	2980	2980	2980	2980	0
326	20241104	152700	55249590	2980	2980	2980	2980	0
327	20241104	152600	55249590	2980	2980	2980	2980	0
328	20241104	152500	55249590	2980	2980	2980	2980	0
329	20241104	152400	55249590	2980	2980	2980	2980	0
330	20241104	152300	55249590	2980	2980	2980	2980	0
331	20241104	152200	55249590	2980	2980	2980	2980	0
332	20241104	152100	55249590	2980	2980	2980	2980	0
333	20241104	152000	55249590	2980	2980	2980	2980	0
334	20241104	151900	55249590	2980	2980	2980	2980	0
335	20241104	151800	55249590	2980	2980	2980	2980	0
336	20241104	151700	55249590	2980	2980	2980	2980	0
337	20241104	151600	55249590	2980	2980	2980	2980	0
338	20241104	151500	55249590	2980	2980	2980	2980	0
339	20241104	151400	55249590	2980	2980	2980	2980	0
340	20241104	151300	55249590	2980	2980	2980	2980	0
341	20241104	151200	55249590	2980	2980	2980	2980	0
342	20241104	151100	55249590	2980	2980	2980	2980	0
343	20241104	151000	55249590	2980	2980	2980	2980	0
344	20241104	150900	55249590	2980	2980	2980	2980	1000
345	20241104	150800	52269590	2980	2980	2980	2980	646
346	20241104	150700	50344510	2985	2985	2985	2985	85
347	20241104	150600	50090785	2980	2980	2980	2980	2000
348	20241104	150500	44130785	2980	2980	2980	2980	0
349	20241104	150400	44130785	2980	2980	2980	2980	0
350	20241104	150300	44130785	2980	2980	2980	2980	0
351	20241104	150200	44130785	2980	2985	2985	2980	335
352	20241104	150100	43132010	2985	2985	2985	2985	10
353	20241104	150000	43102160	2980	2990	2990	2980	1749
354	20241104	145900	37886065	3000	3000	3000	3000	0
355	20241104	145800	37886065	3000	3000	3000	3000	250
356	20241104	145700	37136065	3000	3000	3000	3000	0
357	20241104	145600	37136065	3000	3000	3000	3000	0
358	20241104	145500	37136065	3000	3000	3000	3000	0
359	20241104	145400	37136065	3000	3000	3000	3000	0
360	20241104	145300	37136065	3000	3000	3000	3000	0
361	20241104	145200	37136065	3000	3000	3000	3000	0
362	20241104	145100	37136065	3000	3000	3000	3000	0
363	20241104	145000	37136065	3000	3000	3000	3000	0
364	20241104	144900	37136065	3000	3000	3000	3000	233
365	20241104	144800	36437065	3000	3000	3000	3000	0
366	20241104	144700	36437065	3000	3000	3000	3000	100
367	20241104	144600	36137065	3005	3005	3005	3005	0
368	20241104	144500	36137065	3005	3005	3005	3005	0
369	20241104	144400	36137065	3005	3005	3005	3005	0
370	20241104	144300	36137065	3005	3005	3005	3005	0
371	20241104	144200	36137065	3005	3005	3005	3005	0
372	20241104	144100	36137065	3005	3005	3005	3005	0
373	20241104	144000	36137065	3005	3005	3005	3005	0
374	20241104	143900	36137065	3005	3005	3005	3005	0
375	20241104	143800	36137065	3005	3005	3005	3005	10
376	20241104	143700	36107015	3005	3005	3005	3005	0
377	20241104	143600	36107015	3005	3005	3005	3005	0
378	20241104	143500	36107015	3005	3005	3005	3005	0
379	20241104	143400	36107015	3005	3005	3005	3005	0
380	20241104	143300	36107015	3005	3005	3005	3005	0
381	20241104	143200	36107015	3005	3005	3005	3005	0
382	20241104	143100	36107015	3005	3005	3005	3005	0
383	20241104	143000	36107015	3005	3005	3005	3005	0
384	20241104	142900	36107015	3005	3005	3005	3005	0
385	20241104	142800	36107015	3005	3005	3005	3005	0
386	20241104	142700	36107015	3005	3005	3005	3005	0
387	20241104	142600	36107015	3005	3005	3005	3005	0
388	20241104	142500	36107015	3005	3005	3005	3005	0
389	20241104	142400	36107015	3005	3005	3005	3005	46
390	20241104	142300	35968785	3000	3000	3000	3000	0
391	20241104	142200	35968785	3000	3000	3000	3000	0
392	20241104	142100	35968785	3000	3000	3000	3000	0
393	20241104	142000	35968785	3000	3000	3000	3000	0
394	20241104	141900	35968785	3000	3000	3000	3000	0
395	20241104	141800	35968785	3000	3000	3000	3000	471
396	20241104	141700	34555785	3000	3000	3000	3000	0
397	20241104	141600	34555785	3000	3000	3000	3000	0
398	20241104	141500	34555785	3000	3000	3000	3000	0
399	20241104	141400	34555785	3000	3000	3000	3000	0
400	20241104	141300	34555785	3000	3000	3000	3000	0
401	20241104	141200	34555785	3000	3000	3000	3000	0
402	20241104	141100	34555785	3000	3000	3000	3000	0
403	20241104	141000	34555785	3000	3000	3000	3000	0
404	20241104	140900	34555785	3000	3000	3000	3000	0
405	20241104	140800	34555785	3000	3000	3000	3000	0
406	20241104	140700	34555785	3000	3000	3000	3000	80
407	20241104	140600	34315785	3000	3000	3000	3000	0
408	20241104	140500	34315785	3000	2995	3000	2995	483
409	20241104	140400	32869195	2995	2995	2995	2995	0
410	20241104	140300	32869195	2995	2995	2995	2995	0
411	20241104	140200	32869195	2995	2995	2995	2995	0
412	20241104	140100	32869195	2995	2995	2995	2995	1
413	20241104	140000	32866200	2980	2980	2980	2980	0
414	20241104	135900	32866200	2980	2980	2980	2980	0
415	20241104	135800	32866200	2980	2980	2980	2980	0
416	20241104	135700	32866200	2980	2980	2980	2980	0
417	20241104	135600	32866200	2980	2980	2980	2980	0
418	20241104	135500	32866200	2980	2980	2980	2980	0
419	20241104	135400	32866200	2980	2980	2980	2980	0
420	20241104	135300	32866200	2980	2980	2980	2980	0
421	20241104	135200	32866200	2980	2980	2980	2980	0
422	20241104	135100	32866200	2980	2980	2980	2980	0
423	20241104	135000	32866200	2980	2980	2980	2980	0
424	20241104	134900	32866200	2980	2980	2980	2980	0
425	20241104	134800	32866200	2980	2990	2990	2980	20
426	20241104	134700	32806570	2995	2995	2995	2995	0
427	20241104	134600	32806570	2995	2995	2995	2995	0
428	20241104	134500	32806570	2995	2995	2995	2995	0
429	20241104	134400	32806570	2995	2995	2995	2995	0
430	20241104	134300	32806570	2995	2995	2995	2995	0
431	20241104	134200	32806570	2995	2995	2995	2995	0
432	20241104	134100	32806570	2995	2995	2995	2995	0
433	20241104	134000	32806570	2995	2995	2995	2995	0
434	20241104	133900	32806570	2995	2995	2995	2995	0
435	20241104	133800	32806570	2995	2995	2995	2995	16
436	20241104	133700	32758650	2995	2995	2995	2995	0
437	20241104	133600	32758650	2995	2995	2995	2995	0
438	20241104	133500	32758650	2995	2995	2995	2995	0
439	20241104	133400	32758650	2995	2995	2995	2995	0
440	20241104	133300	32758650	2995	2995	2995	2995	0
441	20241104	133200	32758650	2995	2995	2995	2995	0
442	20241104	133100	32758650	2995	2995	2995	2995	0
443	20241104	133000	32758650	2995	2995	2995	2995	0
444	20241104	132900	32758650	2995	2995	2995	2995	1
445	20241104	132800	32755655	2990	2990	2990	2990	0
446	20241104	132700	32755655	2990	2990	2990	2990	0
447	20241104	132600	32755655	2990	2990	2990	2990	0
448	20241104	132500	32755655	2990	2990	2990	2990	0
449	20241104	132400	32755655	2990	2990	2990	2990	0
450	20241104	132300	32755655	2990	2990	2990	2990	0
451	20241104	132200	32755655	2990	2990	2990	2990	0
452	20241104	132100	32755655	2990	2990	2990	2990	0
453	20241104	132000	32755655	2990	2985	2990	2980	648
454	20241104	131900	30821305	2990	2990	2990	2990	0
455	20241104	131800	30821305	2990	2990	2990	2990	0
456	20241104	131700	30821305	2990	2990	2990	2990	0
457	20241104	131600	30821305	2990	2990	2990	2990	0
458	20241104	131500	30821305	2990	2990	2990	2990	0
459	20241104	131400	30821305	2990	2990	2990	2990	212
460	20241104	131300	30187425	3000	3000	3000	3000	0
461	20241104	131200	30187425	3000	3000	3000	3000	0
462	20241104	131100	30187425	3000	3000	3000	3000	0
463	20241104	131000	30187425	3000	3000	3000	3000	0
464	20241104	130900	30187425	3000	3000	3000	3000	73
465	20241104	130800	29968425	3000	3000	3000	3000	0
466	20241104	130700	29968425	3000	3000	3000	3000	0
467	20241104	130600	29968425	3000	3000	3000	3000	0
468	20241104	130500	29968425	3000	3000	3000	3000	0
469	20241104	130400	29968425	3000	3000	3000	3000	0
470	20241104	130300	29968425	3000	3000	3000	3000	0
471	20241104	130200	29968425	3000	3000	3000	3000	0
472	20241104	130100	29968425	3000	3000	3000	3000	0
473	20241104	130000	29968425	3000	3000	3000	3000	0
474	20241104	125900	29968425	3000	3000	3000	3000	1
475	20241104	125800	29965425	2990	2990	2990	2990	0
476	20241104	125700	29965425	2990	2990	2990	2990	0
477	20241104	125600	29965425	2990	2990	2990	2990	180
478	20241104	125500	29427225	2980	2980	2980	2980	0
479	20241104	125400	29427225	2980	2980	2980	2980	50
480	20241104	125300	29278225	3000	3000	3000	3000	0
481	20241104	125200	29278225	3000	2995	3000	2980	498
482	20241104	125100	27789215	3000	3000	3000	3000	0
483	20241104	125000	27789215	3000	3000	3000	3000	0
484	20241104	124900	27789215	3000	3000	3000	3000	0
485	20241104	124800	27789215	3000	3000	3000	3000	0
486	20241104	124700	27789215	3000	3000	3000	3000	0
487	20241104	124600	27789215	3000	3000	3000	3000	0
488	20241104	124500	27789215	3000	3000	3000	3000	0
489	20241104	124400	27789215	3000	3000	3000	3000	0
490	20241104	124300	27789215	3000	3000	3000	3000	0
491	20241104	124200	27789215	3000	3000	3000	3000	50
492	20241104	124100	27639215	3000	3000	3000	3000	0
493	20241104	124000	27639215	3000	3000	3000	3000	0
494	20241104	123900	27639215	3000	3000	3000	3000	5
495	20241104	123800	27624215	3000	3000	3000	3000	0
496	20241104	123700	27624215	3000	3000	3000	3000	0
497	20241104	123600	27624215	3000	3000	3000	3000	0
498	20241104	123500	27624215	3000	3000	3000	3000	1
499	20241104	123400	27621215	3000	3000	3000	3000	1
500	20241104	123300	27618215	3005	3005	3005	3005	0
501	20241104	123200	27618215	3005	3005	3005	3005	0
502	20241104	123100	27618215	3005	3005	3005	3005	0
503	20241104	123000	27618215	3005	3005	3005	3005	0
504	20241104	122900	27618215	3005	3005	3005	3005	0
505	20241104	122800	27618215	3005	3005	3005	3005	6
506	20241104	122700	27600185	3005	3005	3005	3005	0
507	20241104	122600	27600185	3005	3005	3005	3005	0
508	20241104	122500	27600185	3005	3005	3005	3005	444
509	20241104	122400	26265965	3005	3005	3005	3005	0
510	20241104	122300	26265965	3005	3005	3005	3005	0
511	20241104	122200	26265965	3005	3005	3005	3005	0
512	20241104	122100	26265965	3005	3005	3005	3005	0
513	20241104	122000	26265965	3005	3005	3005	3005	10
514	20241104	121900	26235915	3005	3005	3005	3005	10
515	20241104	121800	26205865	3000	3000	3000	3000	0
516	20241104	121700	26205865	3000	3000	3000	3000	0
517	20241104	121600	26205865	3000	3000	3000	3000	0
518	20241104	121500	26205865	3000	3000	3000	3000	0
519	20241104	121400	26205865	3000	3000	3000	3000	0
520	20241104	121300	26205865	3000	3000	3000	3000	0
521	20241104	121200	26205865	3000	3000	3000	3000	0
522	20241104	121100	26205865	3000	3000	3000	3000	0
523	20241104	121000	26205865	3000	3000	3000	3000	3
524	20241104	120900	26196865	3005	3005	3005	3005	669
525	20241104	120800	24186520	3005	3000	3005	3000	332
526	20241104	120700	23190515	2995	2995	2995	2995	224
527	20241104	120600	22519635	2995	2995	2995	2995	0
528	20241104	120500	22519635	2995	2995	2995	2995	0
529	20241104	120400	22519635	2995	2995	2995	2995	0
530	20241104	120300	22519635	2995	2995	2995	2995	0
531	20241104	120200	22519635	2995	2995	2995	2995	0
532	20241104	120100	22519635	2995	2995	2995	2995	0
533	20241104	120000	22519635	2995	2995	2995	2995	0
534	20241104	115900	22519635	2995	2995	2995	2995	0
535	20241104	115800	22519635	2995	2995	2995	2995	0
536	20241104	115700	22519635	2995	2995	2995	2995	0
537	20241104	115600	22519635	2995	2995	2995	2995	0
538	20241104	115500	22519635	2995	2980	2995	2980	2
539	20241104	115400	22513660	2995	2995	2995	2995	0
540	20241104	115300	22513660	2995	2995	2995	2995	0
541	20241104	115200	22513660	2995	2995	2995	2995	0
542	20241104	115100	22513660	2995	2995	2995	2995	0
543	20241104	115000	22513660	2995	2995	2995	2995	199
544	20241104	114900	21917655	2995	2995	2995	2995	0
545	20241104	114800	21917655	2995	2995	2995	2995	0
546	20241104	114700	21917655	2995	2995	2995	2995	0
547	20241104	114600	21917655	2995	2995	2995	2995	0
548	20241104	114500	21917655	2995	2995	2995	2995	33
549	20241104	114400	21818820	2995	2995	2995	2995	0
550	20241104	114300	21818820	2995	2995	2995	2995	0
551	20241104	114200	21818820	2995	2995	2995	2995	0
552	20241104	114100	21818820	2995	2995	2995	2995	0
553	20241104	114000	21818820	2995	2995	2995	2995	0
554	20241104	113900	21818820	2995	2995	2995	2995	0
555	20241104	113800	21818820	2995	2995	2995	2995	0
556	20241104	113700	21818820	2995	2995	2995	2995	0
557	20241104	113600	21818820	2995	2995	2995	2995	0
558	20241104	113500	21818820	2995	2995	2995	2995	0
559	20241104	113400	21818820	2995	2995	2995	2995	0
560	20241104	113300	21818820	2995	2995	2995	2995	156
561	20241104	113200	21351600	3005	3005	3005	3005	0
562	20241104	113100	21351600	3005	3005	3005	3005	0
563	20241104	113000	21351600	3005	3005	3005	3005	0
564	20241104	112900	21351600	3005	3005	3005	3005	0
565	20241104	112800	21351600	3005	3005	3005	3005	0
566	20241104	112700	21351600	3005	3005	3005	3005	0
567	20241104	112600	21351600	3005	3005	3005	3005	0
568	20241104	112500	21351600	3005	3005	3005	3005	0
569	20241104	112400	21351600	3005	2980	3005	2980	100
570	20241104	112300	21051675	2980	2980	2980	2980	1
571	20241104	112200	21048695	2965	2965	2965	2965	0
572	20241104	112100	21048695	2965	2965	2965	2965	0
573	20241104	112000	21048695	2965	2965	2965	2965	0
574	20241104	111900	21048695	2965	2965	2965	2965	0
575	20241104	111800	21048695	2965	2965	2965	2965	100
576	20241104	111700	20752195	2965	2965	2965	2965	0
577	20241104	111600	20752195	2965	2965	2965	2965	0
578	20241104	111500	20752195	2965	2985	2985	2965	100
579	20241104	111400	20455395	2995	2975	2995	2965	132
580	20241104	111300	20061045	2965	2990	2995	2965	792
581	20241104	111200	17709205	2990	2965	2990	2965	352
582	20241104	111100	16665010	2970	2990	2990	2970	572
583	20241104	111000	14963030	2995	2995	2995	2995	0
584	20241104	110900	14963030	2995	2995	2995	2995	0
585	20241104	110800	14963030	2995	2995	2995	2995	0
586	20241104	110700	14963030	2995	2995	2995	2995	41
587	20241104	110600	14840235	2995	2995	2995	2995	0
588	20241104	110500	14840235	2995	2995	2995	2995	0
589	20241104	110400	14840235	2995	2995	2995	2995	0
590	20241104	110300	14840235	2995	2995	2995	2995	0
591	20241104	110200	14840235	2995	2995	2995	2995	0
592	20241104	110100	14840235	2995	2995	2995	2995	0
593	20241104	110000	14840235	2995	2995	2995	2995	0
594	20241104	105900	14840235	2995	2995	2995	2995	0
595	20241104	105800	14840235	2995	2995	2995	2995	3
596	20241104	105700	14831250	2995	2995	2995	2995	0
597	20241104	105600	14831250	2995	2995	2995	2995	0
598	20241104	105500	14831250	2995	2995	2995	2995	0
599	20241104	105400	14831250	2995	2995	2995	2995	0
600	20241104	105300	14831250	2995	2995	2995	2995	0
601	20241104	105200	14831250	2995	2995	2995	2995	0
602	20241104	105100	14831250	2995	2995	2995	2995	0
603	20241104	105000	14831250	2995	2995	2995	2995	0
604	20241104	104900	14831250	2995	2995	2995	2995	0
605	20241104	104800	14831250	2995	2995	2995	2995	0
606	20241104	104700	14831250	2995	2995	2995	2995	0
607	20241104	104600	14831250	2995	2995	2995	2995	0
608	20241104	104500	14831250	2995	2995	2995	2995	88
609	20241104	104400	14567690	3010	3010	3010	3010	0
610	20241104	104300	14567690	3010	3010	3010	3010	0
611	20241104	104200	14567690	3010	3010	3010	3010	0
612	20241104	104100	14567690	3010	3010	3010	3010	0
613	20241104	104000	14567690	3010	3010	3010	3010	0
614	20241104	103900	14567690	3010	3010	3010	3010	0
615	20241104	103800	14567690	3010	3010	3010	3010	0
616	20241104	103700	14567690	3010	3010	3010	3010	0
617	20241104	103600	14567690	3010	3010	3010	3010	0
618	20241104	103500	14567690	3010	3010	3010	3010	0
619	20241104	103400	14567690	3010	3010	3010	3010	0
620	20241104	103300	14567690	3010	3010	3010	3010	1
621	20241104	103200	14564680	3005	3005	3005	3005	0
622	20241104	103100	14564680	3005	3005	3005	3005	0
623	20241104	103000	14564680	3005	3005	3005	3005	0
624	20241104	102900	14564680	3005	3005	3005	3005	0
625	20241104	102800	14564680	3005	3005	3005	3005	0
626	20241104	102700	14564680	3005	3005	3005	3005	0
627	20241104	102600	14564680	3005	3005	3005	3005	0
628	20241104	102500	14564680	3005	3005	3005	3005	2
629	20241104	102400	14558670	3005	3005	3005	3005	5
630	20241104	102300	14543645	3005	3005	3005	3005	0
631	20241104	102200	14543645	3005	3005	3005	3005	0
632	20241104	102100	14543645	3005	3005	3005	3005	0
633	20241104	102000	14543645	3005	3005	3005	3005	1
634	20241104	101900	14540640	3010	3010	3010	3010	45
635	20241104	101800	14405190	3005	3005	3005	3005	54
636	20241104	101700	14242920	3005	3005	3005	3005	0
637	20241104	101600	14242920	3005	3005	3005	3005	0
638	20241104	101500	14242920	3005	3005	3005	3005	0
639	20241104	101400	14242920	3005	3005	3005	3005	1
640	20241104	101300	14239915	3005	3005	3005	3005	0
641	20241104	101200	14239915	3005	3005	3005	3005	0
642	20241104	101100	14239915	3005	3005	3005	3005	0
643	20241104	101000	14239915	3005	3005	3005	3005	0
644	20241104	100900	14239915	3005	3005	3005	3005	0
645	20241104	100800	14239915	3005	3005	3005	3005	0
646	20241104	100700	14239915	3005	3005	3005	3005	0
647	20241104	100600	14239915	3005	3005	3005	3005	0
648	20241104	100500	14239915	3005	3005	3005	3005	0
649	20241104	100400	14239915	3005	3005	3005	3005	244
650	20241104	100300	13506695	3000	3000	3000	3000	200
651	20241104	100200	12906695	2995	2995	2995	2995	207
652	20241104	100100	12286730	2990	2980	2990	2980	131
653	20241104	100000	11896140	2980	2980	2980	2980	0
654	20241104	095900	11896140	2980	2980	2980	2980	0
655	20241104	095800	11896140	2980	2980	2980	2980	0
656	20241104	095700	11896140	2980	2980	2980	2980	44
657	20241104	095600	11765020	2980	2980	2980	2980	0
658	20241104	095500	11765020	2980	2980	2980	2980	17
659	20241104	095400	11714360	2995	2995	2995	2995	0
660	20241104	095300	11714360	2995	2995	2995	2995	0
661	20241104	095200	11714360	2995	2995	2995	2995	0
662	20241104	095100	11714360	2995	2995	2995	2995	0
663	20241104	095000	11714360	2995	2995	2995	2995	0
664	20241104	094900	11714360	2995	2995	2995	2995	0
665	20241104	094800	11714360	2995	2995	2995	2995	0
666	20241104	094700	11714360	2995	2995	2995	2995	5
667	20241104	094600	11699385	2995	2995	2995	2995	1
668	20241104	094500	11696390	2995	2990	2995	2990	64
669	20241104	094400	11505025	2970	2970	2970	2970	50
670	20241104	094300	11356525	2975	2970	2975	2970	169
671	20241104	094200	10854465	2965	2965	2965	2965	27
672	20241104	094100	10774410	2965	2970	2970	2965	493
673	20241104	094000	9312430	2970	2970	2970	2970	125
674	20241104	093900	8941180	2975	2980	2980	2975	75
675	20241104	093800	8717915	3010	3010	3010	3010	0
676	20241104	093700	8717915	3010	3010	3010	3010	0
677	20241104	093600	8717915	3010	3010	3010	3010	0
678	20241104	093500	8717915	3010	3010	3010	3010	0
679	20241104	093400	8717915	3010	3010	3010	3010	0
680	20241104	093300	8717915	3010	3010	3010	3010	0
681	20241104	093200	8717915	3010	3010	3010	3010	0
682	20241104	093100	8717915	3010	3010	3010	3010	0
683	20241104	093000	8717915	3010	3010	3010	3010	0
684	20241104	092900	8717915	3010	3010	3010	3010	0
685	20241104	092800	8717915	3010	3010	3010	3010	0
686	20241104	092700	8717915	3010	3010	3010	3010	0
687	20241104	092600	8717915	3010	3010	3010	3010	0
688	20241104	092500	8717915	3010	3010	3010	3010	0
689	20241104	092400	8717915	3010	2995	3010	2995	2000
690	20241104	092300	2699205	2975	2975	2975	2975	1
691	20241104	092200	2696230	2995	2995	2995	2995	0
692	20241104	092100	2696230	2995	2995	2995	2995	0
693	20241104	092000	2696230	2995	2995	2995	2995	0
694	20241104	091900	2696230	2995	2995	2995	2995	0
695	20241104	091800	2696230	2995	2995	2995	2995	0
696	20241104	091700	2696230	2995	2995	2995	2995	0
697	20241104	091600	2696230	2995	2995	2995	2995	0
698	20241104	091500	2696230	2995	2990	2995	2990	20
699	20241104	091400	2636400	2975	2975	2975	2975	24
700	20241104	091300	2565000	2975	2975	2975	2975	1
701	20241104	091200	2562025	2960	2960	2960	2960	0
702	20241104	091100	2562025	2960	2960	2960	2960	0
703	20241104	091000	2562025	2960	2960	2960	2960	0
704	20241104	090900	2562025	2960	2960	2960	2960	0
705	20241104	090800	2562025	2960	2960	2960	2960	0
706	20241104	090700	2562025	2960	2975	2975	2960	700
707	20241104	090600	484110	2970	2970	2970	2970	0
708	20241104	090500	484110	2970	2970	2970	2970	0
709	20241104	090400	484110	2970	2970	2970	2970	0
710	20241104	090300	484110	2970	2970	2970	2970	0
711	20241104	090200	484110	2970	2970	2970	2970	0
712	20241104	090100	484110	2970	2970	2970	2970	39
713	20241104	090000	368280	2970	2970	2970	2970	124