KissMeData/072470/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	194600	50430235	2930	2930	2930	2930	2197
3	20241105	194500	50430235	2930	2930	2930	2930	0
4	20241105	194400	50430235	2930	2930	2930	2930	0
5	20241105	194300	50430235	2930	2930	2930	2930	0
6	20241105	194200	50430235	2930	2930	2930	2930	0
7	20241105	194100	50430235	2930	2930	2930	2930	0
8	20241105	194000	50430235	2930	2930	2930	2930	0
9	20241105	193900	50430235	2930	2930	2930	2930	0
10	20241105	193800	50430235	2930	2930	2930	2930	0
11	20241105	193700	50430235	2930	2930	2930	2930	0
12	20241105	193600	50430235	2930	2930	2930	2930	0
13	20241105	193500	50430235	2930	2930	2930	2930	0
14	20241105	193400	50430235	2930	2930	2930	2930	0
15	20241105	193300	50430235	2930	2930	2930	2930	0
16	20241105	193200	50430235	2930	2930	2930	2930	0
17	20241105	193100	50430235	2930	2930	2930	2930	0
18	20241105	193000	50430235	2930	2930	2930	2930	0
19	20241105	192900	50430235	2930	2930	2930	2930	0
20	20241105	192800	50430235	2930	2930	2930	2930	0
21	20241105	192700	50430235	2930	2930	2930	2930	0
22	20241105	192600	50430235	2930	2930	2930	2930	0
23	20241105	192500	50430235	2930	2930	2930	2930	0
24	20241105	192400	50430235	2930	2930	2930	2930	0
25	20241105	192300	50430235	2930	2930	2930	2930	0
26	20241105	192200	50430235	2930	2930	2930	2930	0
27	20241105	192100	50430235	2930	2930	2930	2930	0
28	20241105	192000	50430235	2930	2930	2930	2930	0
29	20241105	191900	50430235	2930	2930	2930	2930	0
30	20241105	191800	50430235	2930	2930	2930	2930	0
31	20241105	191700	50430235	2930	2930	2930	2930	0
32	20241105	191600	50430235	2930	2930	2930	2930	2197
33	20241105	191500	50430235	2930	2930	2930	2930	0
34	20241105	191400	50430235	2930	2930	2930	2930	0
35	20241105	191300	50430235	2930	2930	2930	2930	0
36	20241105	191200	50430235	2930	2930	2930	2930	0
37	20241105	191100	50430235	2930	2930	2930	2930	0
38	20241105	191000	50430235	2930	2930	2930	2930	0
39	20241105	190900	50430235	2930	2930	2930	2930	0
40	20241105	190800	50430235	2930	2930	2930	2930	0
41	20241105	190700	50430235	2930	2930	2930	2930	0
42	20241105	190600	50430235	2930	2930	2930	2930	0
43	20241105	190500	50430235	2930	2930	2930	2930	0
44	20241105	190400	50430235	2930	2930	2930	2930	0
45	20241105	190300	50430235	2930	2930	2930	2930	0
46	20241105	190200	50430235	2930	2930	2930	2930	0
47	20241105	190100	50430235	2930	2930	2930	2930	0
48	20241105	190000	50430235	2930	2930	2930	2930	0
49	20241105	185900	50430235	2930	2930	2930	2930	0
50	20241105	185800	50430235	2930	2930	2930	2930	0
51	20241105	185700	50430235	2930	2930	2930	2930	0
52	20241105	185600	50430235	2930	2930	2930	2930	0
53	20241105	185500	50430235	2930	2930	2930	2930	0
54	20241105	185400	50430235	2930	2930	2930	2930	0
55	20241105	185300	50430235	2930	2930	2930	2930	0
56	20241105	185200	50430235	2930	2930	2930	2930	0
57	20241105	185100	50430235	2930	2930	2930	2930	0
58	20241105	185000	50430235	2930	2930	2930	2930	0
59	20241105	184900	50430235	2930	2930	2930	2930	0
60	20241105	184800	50430235	2930	2930	2930	2930	0
61	20241105	184700	50430235	2930	2930	2930	2930	0
62	20241105	184600	50430235	2930	2930	2930	2930	2197
63	20241105	184500	50430235	2930	2930	2930	2930	0
64	20241105	184400	50430235	2930	2930	2930	2930	0
65	20241105	184300	50430235	2930	2930	2930	2930	0
66	20241105	184200	50430235	2930	2930	2930	2930	0
67	20241105	184100	50430235	2930	2930	2930	2930	0
68	20241105	184000	50430235	2930	2930	2930	2930	0
69	20241105	183900	50430235	2930	2930	2930	2930	0
70	20241105	183800	50430235	2930	2930	2930	2930	0
71	20241105	183700	50430235	2930	2930	2930	2930	0
72	20241105	183600	50430235	2930	2930	2930	2930	0
73	20241105	183500	50430235	2930	2930	2930	2930	0
74	20241105	183400	50430235	2930	2930	2930	2930	0
75	20241105	183300	50430235	2930	2930	2930	2930	0
76	20241105	183200	50430235	2930	2930	2930	2930	0
77	20241105	183100	50430235	2930	2930	2930	2930	0
78	20241105	183000	50430235	2930	2930	2930	2930	0
79	20241105	182900	50430235	2930	2930	2930	2930	0
80	20241105	182800	50430235	2930	2930	2930	2930	0
81	20241105	182700	50430235	2930	2930	2930	2930	0
82	20241105	182600	50430235	2930	2930	2930	2930	0
83	20241105	182500	50430235	2930	2930	2930	2930	0
84	20241105	182400	50430235	2930	2930	2930	2930	0
85	20241105	182300	50430235	2930	2930	2930	2930	0
86	20241105	182200	50430235	2930	2930	2930	2930	0
87	20241105	182100	50430235	2930	2930	2930	2930	0
88	20241105	182000	50430235	2930	2930	2930	2930	0
89	20241105	181900	50430235	2930	2930	2930	2930	0
90	20241105	181800	50430235	2930	2930	2930	2930	0
91	20241105	181700	50430235	2930	2930	2930	2930	0
92	20241105	181600	50430235	2930	2930	2930	2930	2197
93	20241105	181500	50430235	2930	2930	2930	2930	0
94	20241105	181400	50430235	2930	2930	2930	2930	0
95	20241105	181300	50430235	2930	2930	2930	2930	0
96	20241105	181200	50430235	2930	2930	2930	2930	0
97	20241105	181100	50430235	2930	2930	2930	2930	0
98	20241105	181000	50430235	2930	2930	2930	2930	0
99	20241105	180900	50430235	2930	2930	2930	2930	0
100	20241105	180800	50430235	2930	2930	2930	2930	0
101	20241105	180700	50430235	2930	2930	2930	2930	0
102	20241105	180600	50430235	2930	2930	2930	2930	0
103	20241105	180500	50430235	2930	2930	2930	2930	0
104	20241105	180400	50430235	2930	2930	2930	2930	0
105	20241105	180300	50430235	2930	2930	2930	2930	0
106	20241105	180200	50430235	2930	2930	2930	2930	0
107	20241105	180100	50430235	2930	2930	2930	2930	0
108	20241105	180000	50430235	2930	2930	2930	2930	0
109	20241105	175900	50430235	2930	2930	2930	2930	0
110	20241105	175800	50430235	2930	2930	2930	2930	0
111	20241105	175700	50430235	2930	2930	2930	2930	0
112	20241105	175600	50430235	2930	2930	2930	2930	0
113	20241105	175500	50430235	2930	2930	2930	2930	0
114	20241105	175400	50430235	2930	2930	2930	2930	0
115	20241105	175300	50430235	2930	2930	2930	2930	0
116	20241105	175200	50430235	2930	2930	2930	2930	0
117	20241105	175100	50430235	2930	2930	2930	2930	0
118	20241105	175000	50430235	2930	2930	2930	2930	0
119	20241105	174900	50430235	2930	2930	2930	2930	0
120	20241105	174800	50430235	2930	2930	2930	2930	0
121	20241105	174700	50430235	2930	2930	2930	2930	0
122	20241105	174600	50430235	2930	2930	2930	2930	2197
123	20241105	174500	50430235	2930	2930	2930	2930	0
124	20241105	174400	50430235	2930	2930	2930	2930	0
125	20241105	174300	50430235	2930	2930	2930	2930	0
126	20241105	174200	50430235	2930	2930	2930	2930	0
127	20241105	174100	50430235	2930	2930	2930	2930	0
128	20241105	174000	50430235	2930	2930	2930	2930	0
129	20241105	173900	50430235	2930	2930	2930	2930	0
130	20241105	173800	50430235	2930	2930	2930	2930	0
131	20241105	173700	50430235	2930	2930	2930	2930	0
132	20241105	173600	50430235	2930	2930	2930	2930	0
133	20241105	173500	50430235	2930	2930	2930	2930	0
134	20241105	173400	50430235	2930	2930	2930	2930	0
135	20241105	173300	50430235	2930	2930	2930	2930	0
136	20241105	173200	50430235	2930	2930	2930	2930	0
137	20241105	173100	50430235	2930	2930	2930	2930	0
138	20241105	173000	50430235	2930	2930	2930	2930	0
139	20241105	172900	50430235	2930	2930	2930	2930	0
140	20241105	172800	50430235	2930	2930	2930	2930	0
141	20241105	172700	50430235	2930	2930	2930	2930	0
142	20241105	172600	50430235	2930	2930	2930	2930	0
143	20241105	172500	50430235	2930	2930	2930	2930	0
144	20241105	172400	50430235	2930	2930	2930	2930	0
145	20241105	172300	50430235	2930	2930	2930	2930	0
146	20241105	172200	50430235	2930	2930	2930	2930	0
147	20241105	172100	50430235	2930	2930	2930	2930	0
148	20241105	172000	50430235	2930	2930	2930	2930	0
149	20241105	171900	50430235	2930	2930	2930	2930	0
150	20241105	171800	50430235	2930	2930	2930	2930	0
151	20241105	171700	50430235	2930	2930	2930	2930	0
152	20241105	171600	50430235	2930	2930	2930	2930	2197
153	20241105	171500	50430235	2930	2930	2930	2930	0
154	20241105	171400	50430235	2930	2930	2930	2930	0
155	20241105	171300	50430235	2930	2930	2930	2930	0
156	20241105	171200	50430235	2930	2930	2930	2930	0
157	20241105	171100	50430235	2930	2930	2930	2930	0
158	20241105	171000	50430235	2930	2930	2930	2930	0
159	20241105	170900	50430235	2930	2930	2930	2930	0
160	20241105	170800	50430235	2930	2930	2930	2930	0
161	20241105	170700	50430235	2930	2930	2930	2930	0
162	20241105	170600	50430235	2930	2930	2930	2930	0
163	20241105	170500	50430235	2930	2930	2930	2930	0
164	20241105	170400	50430235	2930	2930	2930	2930	0
165	20241105	170300	50430235	2930	2930	2930	2930	0
166	20241105	170200	50430235	2930	2930	2930	2930	0
167	20241105	170100	50430235	2930	2930	2930	2930	0
168	20241105	170000	50430235	2930	2930	2930	2930	0
169	20241105	165900	50430235	2930	2930	2930	2930	0
170	20241105	165800	50430235	2930	2930	2930	2930	0
171	20241105	165700	50430235	2930	2930	2930	2930	0
172	20241105	165600	50430235	2930	2930	2930	2930	0
173	20241105	165500	50430235	2930	2930	2930	2930	0
174	20241105	165400	50430235	2930	2930	2930	2930	0
175	20241105	165300	50430235	2930	2930	2930	2930	0
176	20241105	165200	50430235	2930	2930	2930	2930	0
177	20241105	165100	50430235	2930	2930	2930	2930	0
178	20241105	165000	50430235	2930	2930	2930	2930	0
179	20241105	164900	50430235	2930	2930	2930	2930	0
180	20241105	164800	50430235	2930	2930	2930	2930	0
181	20241105	164700	50430235	2930	2930	2930	2930	0
182	20241105	164600	50430235	2930	2930	2930	2930	2197
183	20241105	164500	50430235	2930	2930	2930	2930	0
184	20241105	164400	50430235	2930	2930	2930	2930	0
185	20241105	164300	50430235	2930	2930	2930	2930	0
186	20241105	164200	50430235	2930	2930	2930	2930	0
187	20241105	164100	50430235	2930	2930	2930	2930	0
188	20241105	164000	50430235	2930	2930	2930	2930	0
189	20241105	163900	50430235	2930	2930	2930	2930	0
190	20241105	163800	50430235	2930	2930	2930	2930	0
191	20241105	163700	50430235	2930	2930	2930	2930	0
192	20241105	163600	50430235	2930	2930	2930	2930	0
193	20241105	163500	50430235	2930	2930	2930	2930	0
194	20241105	163400	50430235	2930	2930	2930	2930	0
195	20241105	163300	50430235	2930	2930	2930	2930	0
196	20241105	163200	50430235	2930	2930	2930	2930	0
197	20241105	163100	50430235	2930	2930	2930	2930	0
198	20241105	163000	50430235	2930	2930	2930	2930	0
199	20241105	162900	50430235	2930	2930	2930	2930	0
200	20241105	162800	50430235	2930	2930	2930	2930	0
201	20241105	162700	50430235	2930	2930	2930	2930	0
202	20241105	162600	50430235	2930	2930	2930	2930	0
203	20241105	162500	50430235	2930	2930	2930	2930	0
204	20241105	162400	50430235	2930	2930	2930	2930	0
205	20241105	162300	50430235	2930	2930	2930	2930	0
206	20241105	162200	50430235	2930	2930	2930	2930	0
207	20241105	162100	50430235	2930	2930	2930	2930	0
208	20241105	162000	50430235	2930	2930	2930	2930	0
209	20241105	161900	50430235	2930	2930	2930	2930	0
210	20241105	161800	50430235	2930	2930	2930	2930	0
211	20241105	161700	50430235	2930	2930	2930	2930	0
212	20241105	161600	50430235	2930	2930	2930	2930	2197
213	20241105	161500	50430235	2930	2930	2930	2930	0
214	20241105	161400	50430235	2930	2930	2930	2930	0
215	20241105	161300	50430235	2930	2930	2930	2930	0
216	20241105	161200	50430235	2930	2930	2930	2930	0
217	20241105	161100	50430235	2930	2930	2930	2930	0
218	20241105	161000	50430235	2930	2930	2930	2930	0
219	20241105	160900	50430235	2930	2930	2930	2930	0
220	20241105	160800	50430235	2930	2930	2930	2930	0
221	20241105	160700	50430235	2930	2930	2930	2930	0
222	20241105	160600	50430235	2930	2930	2930	2930	0
223	20241105	160500	50430235	2930	2930	2930	2930	0
224	20241105	160400	50430235	2930	2930	2930	2930	0
225	20241105	160300	50430235	2930	2930	2930	2930	0
226	20241105	160200	50430235	2930	2930	2930	2930	0
227	20241105	160100	50430235	2930	2930	2930	2930	0
228	20241105	160000	50430235	2930	2930	2930	2930	0
229	20241105	155900	50430235	2930	2930	2930	2930	0
230	20241105	155800	50430235	2930	2930	2930	2930	0
231	20241105	155700	50430235	2930	2930	2930	2930	0
232	20241105	155600	50430235	2930	2930	2930	2930	0
233	20241105	155500	50430235	2930	2930	2930	2930	0
234	20241105	155400	50430235	2930	2930	2930	2930	0
235	20241105	155300	50430235	2930	2930	2930	2930	0
236	20241105	155200	50430235	2930	2930	2930	2930	0
237	20241105	155100	50430235	2930	2930	2930	2930	0
238	20241105	155000	50430235	2930	2930	2930	2930	0
239	20241105	154900	50430235	2930	2930	2930	2930	0
240	20241105	154800	50430235	2930	2930	2930	2930	0
241	20241105	154700	50430235	2930	2930	2930	2930	0
242	20241105	154600	50430235	2930	2930	2930	2930	2197
243	20241105	154500	50430235	2930	2930	2930	2930	0
244	20241105	154400	50430235	2930	2930	2930	2930	0
245	20241105	154300	50430235	2930	2930	2930	2930	0
246	20241105	154200	50430235	2930	2930	2930	2930	0
247	20241105	154100	50430235	2930	2930	2930	2930	0
248	20241105	154000	50430235	2930	2930	2930	2930	0
249	20241105	153900	50430235	2930	2930	2930	2930	0
250	20241105	153800	50430235	2930	2930	2930	2930	0
251	20241105	153700	50430235	2930	2930	2930	2930	0
252	20241105	153600	50430235	2930	2930	2930	2930	0
253	20241105	153500	50430235	2930	2930	2930	2930	0
254	20241105	153400	50430235	2930	2930	2930	2930	0
255	20241105	153300	50430235	2930	2930	2930	2930	0
256	20241105	153200	50430235	2930	2930	2930	2930	0
257	20241105	153100	50430235	2930	2930	2930	2930	0
258	20241105	153000	50430235	2930	2930	2930	2930	2197
259	20241105	152900	43993025	2940	2940	2940	2940	0
260	20241105	152800	43993025	2940	2940	2940	2940	0
261	20241105	152700	43993025	2940	2940	2940	2940	0
262	20241105	152600	43993025	2940	2940	2940	2940	0
263	20241105	152500	43993025	2940	2940	2940	2940	0
264	20241105	152400	43993025	2940	2940	2940	2940	0
265	20241105	152300	43993025	2940	2940	2940	2940	0
266	20241105	152200	43993025	2940	2940	2940	2940	0
267	20241105	152100	43993025	2940	2940	2940	2940	0
268	20241105	152000	43993025	2940	2940	2940	2940	0
269	20241105	151900	43993025	2940	2940	2940	2940	1
270	20241105	151800	43990085	2950	2950	2950	2950	0
271	20241105	151700	43990085	2950	2950	2950	2950	100
272	20241105	151600	43695085	2940	2940	2940	2940	0
273	20241105	151500	43695085	2940	2940	2940	2940	0
274	20241105	151400	43695085	2940	2940	2940	2940	0
275	20241105	151300	43695085	2940	2940	2940	2940	0
276	20241105	151200	43695085	2940	2940	2940	2940	0
277	20241105	151100	43695085	2940	2940	2940	2940	0
278	20241105	151000	43695085	2940	2940	2940	2940	0
279	20241105	150900	43695085	2940	2940	2940	2940	0
280	20241105	150800	43695085	2940	2940	2940	2940	0
281	20241105	150700	43695085	2940	2940	2940	2940	0
282	20241105	150600	43695085	2940	2940	2940	2940	0
283	20241105	150500	43695085	2940	2940	2940	2940	0
284	20241105	150400	43695085	2940	2940	2940	2940	309
285	20241105	150300	42786625	2940	2940	2940	2940	0
286	20241105	150200	42786625	2940	2940	2940	2940	0
287	20241105	150100	42786625	2940	2940	2940	2940	0
288	20241105	150000	42786625	2940	2940	2940	2940	0
289	20241105	145900	42786625	2940	2940	2940	2940	0
290	20241105	145800	42786625	2940	2940	2940	2940	0
291	20241105	145700	42786625	2940	2940	2940	2940	0
292	20241105	145600	42786625	2940	2940	2940	2940	0
293	20241105	145500	42786625	2940	2940	2940	2940	0
294	20241105	145400	42786625	2940	2940	2940	2940	0
295	20241105	145300	42786625	2940	2940	2940	2940	0
296	20241105	145200	42786625	2940	2940	2940	2940	0
297	20241105	145100	42786625	2940	2940	2940	2940	0
298	20241105	145000	42786625	2940	2940	2940	2940	0
299	20241105	144900	42786625	2940	2940	2940	2940	0
300	20241105	144800	42786625	2940	2940	2940	2940	0
301	20241105	144700	42786625	2940	2940	2940	2940	0
302	20241105	144600	42786625	2940	2940	2940	2940	0
303	20241105	144500	42786625	2940	2940	2940	2940	0
304	20241105	144400	42786625	2940	2940	2940	2940	0
305	20241105	144300	42786625	2940	2940	2940	2940	0
306	20241105	144200	42786625	2940	2940	2940	2940	0
307	20241105	144100	42786625	2940	2940	2940	2940	0
308	20241105	144000	42786625	2940	2940	2940	2940	0
309	20241105	143900	42786625	2940	2940	2940	2940	0
310	20241105	143800	42786625	2940	2940	2940	2940	0
311	20241105	143700	42786625	2940	2940	2940	2940	0
312	20241105	143600	42786625	2940	2940	2940	2940	200
313	20241105	143500	42198625	2940	2945	2945	2940	49
314	20241105	143400	42054560	2945	2945	2945	2945	0
315	20241105	143300	42054560	2945	2945	2945	2945	0
316	20241105	143200	42054560	2945	2945	2945	2945	0
317	20241105	143100	42054560	2945	2945	2945	2945	0
318	20241105	143000	42054560	2945	2945	2945	2945	0
319	20241105	142900	42054560	2945	2945	2945	2945	0
320	20241105	142800	42054560	2945	2945	2945	2945	0
321	20241105	142700	42054560	2945	2945	2945	2945	0
322	20241105	142600	42054560	2945	2945	2945	2945	0
323	20241105	142500	42054560	2945	2945	2945	2945	0
324	20241105	142400	42054560	2945	2945	2945	2945	0
325	20241105	142300	42054560	2945	2945	2945	2945	0
326	20241105	142200	42054560	2945	2945	2945	2945	0
327	20241105	142100	42054560	2945	2945	2945	2945	0
328	20241105	142000	42054560	2945	2945	2945	2945	0
329	20241105	141900	42054560	2945	2945	2945	2945	0
330	20241105	141800	42054560	2945	2945	2945	2945	0
331	20241105	141700	42054560	2945	2945	2945	2945	497
332	20241105	141600	40590895	2945	2945	2945	2945	0
333	20241105	141500	40590895	2945	2945	2945	2945	276
334	20241105	141400	39778075	2945	2945	2945	2945	0
335	20241105	141300	39778075	2945	2945	2945	2945	0
336	20241105	141200	39778075	2945	2945	2945	2945	0
337	20241105	141100	39778075	2945	2945	2945	2945	0
338	20241105	141000	39778075	2945	2945	2945	2945	0
339	20241105	140900	39778075	2945	2945	2945	2945	0
340	20241105	140800	39778075	2945	2945	2945	2945	0
341	20241105	140700	39778075	2945	2945	2945	2945	1
342	20241105	140600	39775130	2945	2945	2945	2945	0
343	20241105	140500	39775130	2945	2945	2945	2945	0
344	20241105	140400	39775130	2945	2945	2945	2945	0
345	20241105	140300	39775130	2945	2945	2945	2945	0
346	20241105	140200	39775130	2945	2945	2945	2945	0
347	20241105	140100	39775130	2945	2945	2945	2945	0
348	20241105	140000	39775130	2945	2945	2945	2945	0
349	20241105	135900	39775130	2945	2945	2945	2945	0
350	20241105	135800	39775130	2945	2945	2945	2945	0
351	20241105	135700	39775130	2945	2945	2945	2945	0
352	20241105	135600	39775130	2945	2945	2945	2945	0
353	20241105	135500	39775130	2945	2945	2945	2945	0
354	20241105	135400	39775130	2945	2945	2945	2945	0
355	20241105	135300	39775130	2945	2945	2945	2945	0
356	20241105	135200	39775130	2945	2945	2945	2945	0
357	20241105	135100	39775130	2945	2945	2945	2945	76
358	20241105	135000	39551310	2940	2940	2940	2940	0
359	20241105	134900	39551310	2940	2940	2940	2940	0
360	20241105	134800	39551310	2940	2940	2940	2940	0
361	20241105	134700	39551310	2940	2940	2940	2940	0
362	20241105	134600	39551310	2940	2940	2940	2940	0
363	20241105	134500	39551310	2940	2940	2940	2940	0
364	20241105	134400	39551310	2940	2940	2940	2940	0
365	20241105	134300	39551310	2940	2940	2940	2940	0
366	20241105	134200	39551310	2940	2940	2940	2940	0
367	20241105	134100	39551310	2940	2940	2940	2940	0
368	20241105	134000	39551310	2940	2940	2940	2940	0
369	20241105	133900	39551310	2940	2940	2940	2940	0
370	20241105	133800	39551310	2940	2940	2940	2940	0
371	20241105	133700	39551310	2940	2940	2940	2940	0
372	20241105	133600	39551310	2940	2940	2940	2940	0
373	20241105	133500	39551310	2940	2950	2950	2940	729
374	20241105	133400	37404315	2960	2960	2960	2960	0
375	20241105	133300	37404315	2960	2960	2960	2960	0
376	20241105	133200	37404315	2960	2960	2960	2960	0
377	20241105	133100	37404315	2960	2960	2960	2960	0
378	20241105	133000	37404315	2960	2960	2960	2960	0
379	20241105	132900	37404315	2960	2960	2960	2960	0
380	20241105	132800	37404315	2960	2960	2960	2960	0
381	20241105	132700	37404315	2960	2960	2960	2960	0
382	20241105	132600	37404315	2960	2960	2960	2960	0
383	20241105	132500	37404315	2960	2960	2960	2960	0
384	20241105	132400	37404315	2960	2960	2960	2960	0
385	20241105	132300	37404315	2960	2960	2960	2960	0
386	20241105	132200	37404315	2960	2960	2960	2960	0
387	20241105	132100	37404315	2960	2960	2960	2960	0
388	20241105	132000	37404315	2960	2960	2960	2960	0
389	20241105	131900	37404315	2960	2950	2960	2950	2140
390	20241105	131800	31079935	2950	2950	2950	2950	0
391	20241105	131700	31079935	2950	2950	2950	2950	0
392	20241105	131600	31079935	2950	2950	2950	2950	0
393	20241105	131500	31079935	2950	2950	2950	2950	0
394	20241105	131400	31079935	2950	2950	2950	2950	1
395	20241105	131300	31076985	2945	2945	2945	2945	0
396	20241105	131200	31076985	2945	2945	2945	2945	0
397	20241105	131100	31076985	2945	2945	2945	2945	0
398	20241105	131000	31076985	2945	2945	2945	2945	0
399	20241105	130900	31076985	2945	2945	2945	2945	0
400	20241105	130800	31076985	2945	2945	2945	2945	0
401	20241105	130700	31076985	2945	2945	2945	2945	0
402	20241105	130600	31076985	2945	2945	2945	2945	0
403	20241105	130500	31076985	2945	2945	2945	2945	0
404	20241105	130400	31076985	2945	2945	2945	2945	0
405	20241105	130300	31076985	2945	2945	2945	2945	0
406	20241105	130200	31076985	2945	2945	2945	2945	5
407	20241105	130100	31062260	2945	2945	2945	2945	0
408	20241105	130000	31062260	2945	2945	2945	2945	0
409	20241105	125900	31062260	2945	2945	2945	2945	5
410	20241105	125800	31047535	2945	2945	2945	2945	0
411	20241105	125700	31047535	2945	2945	2945	2945	0
412	20241105	125600	31047535	2945	2945	2945	2945	0
413	20241105	125500	31047535	2945	2945	2945	2945	0
414	20241105	125400	31047535	2945	2945	2945	2945	0
415	20241105	125300	31047535	2945	2945	2945	2945	0
416	20241105	125200	31047535	2945	2945	2945	2945	0
417	20241105	125100	31047535	2945	2945	2945	2945	327
418	20241105	125000	30084520	2945	2945	2945	2945	0
419	20241105	124900	30084520	2945	2945	2945	2945	0
420	20241105	124800	30084520	2945	2945	2945	2945	0
421	20241105	124700	30084520	2945	2945	2945	2945	0
422	20241105	124600	30084520	2945	2945	2945	2945	0
423	20241105	124500	30084520	2945	2945	2945	2945	33
424	20241105	124400	29987335	2945	2945	2945	2945	0
425	20241105	124300	29987335	2945	2945	2945	2945	0
426	20241105	124200	29987335	2945	2945	2945	2945	0
427	20241105	124100	29987335	2945	2945	2945	2945	0
428	20241105	124000	29987335	2945	2945	2945	2945	1
429	20241105	123900	29984390	2940	2940	2940	2940	0
430	20241105	123800	29984390	2940	2940	2940	2940	0
431	20241105	123700	29984390	2940	2940	2940	2940	0
432	20241105	123600	29984390	2940	2940	2940	2940	0
433	20241105	123500	29984390	2940	2940	2940	2940	0
434	20241105	123400	29984390	2940	2940	2940	2940	0
435	20241105	123300	29984390	2940	2940	2940	2940	69
436	20241105	123200	29781530	2945	2945	2945	2945	0
437	20241105	123100	29781530	2945	2945	2945	2945	0
438	20241105	123000	29781530	2945	2945	2945	2945	0
439	20241105	122900	29781530	2945	2945	2945	2945	0
440	20241105	122800	29781530	2945	2945	2945	2945	0
441	20241105	122700	29781530	2945	2945	2945	2945	0
442	20241105	122600	29781530	2945	2945	2945	2945	0
443	20241105	122500	29781530	2945	2945	2945	2945	0
444	20241105	122400	29781530	2945	2945	2945	2945	0
445	20241105	122300	29781530	2945	2945	2945	2945	0
446	20241105	122200	29781530	2945	2945	2945	2945	0
447	20241105	122100	29781530	2945	2945	2945	2945	0
448	20241105	122000	29781530	2945	2945	2945	2945	0
449	20241105	121900	29781530	2945	2945	2945	2945	0
450	20241105	121800	29781530	2945	2945	2945	2945	0
451	20241105	121700	29781530	2945	2945	2945	2945	15
452	20241105	121600	29737355	2945	2945	2945	2945	0
453	20241105	121500	29737355	2945	2945	2945	2945	0
454	20241105	121400	29737355	2945	2945	2945	2945	0
455	20241105	121300	29737355	2945	2945	2945	2945	0
456	20241105	121200	29737355	2945	2945	2945	2945	0
457	20241105	121100	29737355	2945	2945	2945	2945	0
458	20241105	121000	29737355	2945	2945	2945	2945	0
459	20241105	120900	29737355	2945	2945	2945	2945	0
460	20241105	120800	29737355	2945	2945	2945	2945	0
461	20241105	120700	29737355	2945	2945	2945	2945	0
462	20241105	120600	29737355	2945	2945	2945	2945	0
463	20241105	120500	29737355	2945	2945	2945	2945	2
464	20241105	120400	29731465	2935	2935	2935	2935	0
465	20241105	120300	29731465	2935	2935	2935	2935	0
466	20241105	120200	29731465	2935	2935	2935	2935	0
467	20241105	120100	29731465	2935	2935	2935	2935	0
468	20241105	120000	29731465	2935	2935	2935	2935	0
469	20241105	115900	29731465	2935	2935	2935	2935	0
470	20241105	115800	29731465	2935	2935	2935	2935	0
471	20241105	115700	29731465	2935	2935	2935	2935	0
472	20241105	115600	29731465	2935	2935	2935	2935	0
473	20241105	115500	29731465	2935	2935	2935	2935	0
474	20241105	115400	29731465	2935	2935	2935	2935	0
475	20241105	115300	29731465	2935	2935	2935	2935	0
476	20241105	115200	29731465	2935	2935	2935	2935	0
477	20241105	115100	29731465	2935	2935	2935	2935	4
478	20241105	115000	29719725	2935	2935	2935	2935	0
479	20241105	114900	29719725	2935	2935	2935	2935	0
480	20241105	114800	29719725	2935	2935	2935	2935	0
481	20241105	114700	29719725	2935	2940	2940	2935	231
482	20241105	114600	29041690	2945	2945	2945	2945	9
483	20241105	114500	29015185	2945	2945	2945	2945	0
484	20241105	114400	29015185	2945	2945	2945	2945	0
485	20241105	114300	29015185	2945	2945	2945	2945	0
486	20241105	114200	29015185	2945	2945	2945	2945	0
487	20241105	114100	29015185	2945	2945	2945	2945	7
488	20241105	114000	28994570	2935	2935	2935	2935	0
489	20241105	113900	28994570	2935	2935	2935	2935	0
490	20241105	113800	28994570	2935	2935	2935	2935	0
491	20241105	113700	28994570	2935	2935	2935	2935	0
492	20241105	113600	28994570	2935	2935	2935	2935	0
493	20241105	113500	28994570	2935	2935	2935	2935	0
494	20241105	113400	28994570	2935	2935	2935	2935	0
495	20241105	113300	28994570	2935	2935	2935	2935	0
496	20241105	113200	28994570	2935	2935	2935	2935	0
497	20241105	113100	28994570	2935	2935	2935	2935	0
498	20241105	113000	28994570	2935	2935	2935	2935	0
499	20241105	112900	28994570	2935	2935	2935	2935	0
500	20241105	112800	28994570	2935	2935	2935	2935	0
501	20241105	112700	28994570	2935	2935	2935	2935	0
502	20241105	112600	28994570	2935	2935	2935	2935	0
503	20241105	112500	28994570	2935	2935	2935	2935	0
504	20241105	112400	28994570	2935	2935	2935	2935	0
505	20241105	112300	28994570	2935	2935	2935	2935	0
506	20241105	112200	28994570	2935	2935	2935	2935	0
507	20241105	112100	28994570	2935	2935	2935	2935	0
508	20241105	112000	28994570	2935	2935	2935	2935	0
509	20241105	111900	28994570	2935	2935	2935	2935	0
510	20241105	111800	28994570	2935	2935	2935	2935	0
511	20241105	111700	28994570	2935	2935	2935	2935	0
512	20241105	111600	28994570	2935	2935	2935	2935	12
513	20241105	111500	28959350	2930	2930	2930	2930	0
514	20241105	111400	28959350	2930	2930	2930	2930	0
515	20241105	111300	28959350	2930	2930	2930	2930	0
516	20241105	111200	28959350	2930	2930	2930	2930	0
517	20241105	111100	28959350	2930	2930	2930	2930	0
518	20241105	111000	28959350	2930	2935	2935	2930	500
519	20241105	110900	27493350	2930	2930	2930	2930	0
520	20241105	110800	27493350	2930	2930	2930	2930	0
521	20241105	110700	27493350	2930	2930	2930	2930	0
522	20241105	110600	27493350	2930	2930	2930	2930	0
523	20241105	110500	27493350	2930	2930	2930	2930	0
524	20241105	110400	27493350	2930	2930	2930	2930	0
525	20241105	110300	27493350	2930	2930	2930	2930	0
526	20241105	110200	27493350	2930	2930	2930	2930	0
527	20241105	110100	27493350	2930	2930	2930	2930	0
528	20241105	110000	27493350	2930	2930	2930	2930	0
529	20241105	105900	27493350	2930	2930	2930	2930	0
530	20241105	105800	27493350	2930	2930	2930	2930	0
531	20241105	105700	27493350	2930	2930	2930	2930	0
532	20241105	105600	27493350	2930	2930	2930	2930	0
533	20241105	105500	27493350	2930	2945	2945	2930	61
534	20241105	105400	27314440	2935	2935	2935	2935	0
535	20241105	105300	27314440	2935	2935	2935	2935	315
536	20241105	105200	26389915	2935	2940	2940	2935	953
537	20241105	105100	23591060	2945	2945	2945	2945	500
538	20241105	105000	22118560	2945	2945	2945	2945	0
539	20241105	104900	22118560	2945	2945	2945	2945	0
540	20241105	104800	22118560	2945	2945	2945	2945	0
541	20241105	104700	22118560	2945	2945	2945	2945	100
542	20241105	104600	21824060	2945	2945	2945	2945	4
543	20241105	104500	21812280	2945	2945	2945	2945	95
544	20241105	104400	21532505	2945	2945	2945	2945	0
545	20241105	104300	21532505	2945	2945	2945	2945	0
546	20241105	104200	21532505	2945	2945	2945	2945	0
547	20241105	104100	21532505	2945	2945	2945	2945	50
548	20241105	104000	21385255	2950	2950	2950	2950	0
549	20241105	103900	21385255	2950	2950	2950	2950	0
550	20241105	103800	21385255	2950	2950	2950	2950	0
551	20241105	103700	21385255	2950	2950	2950	2950	0
552	20241105	103600	21385255	2950	2950	2950	2950	0
553	20241105	103500	21385255	2950	2950	2950	2950	0
554	20241105	103400	21385255	2950	2950	2950	2950	0
555	20241105	103300	21385255	2950	2950	2950	2950	0
556	20241105	103200	21385255	2950	2950	2950	2950	0
557	20241105	103100	21385255	2950	2950	2950	2950	0
558	20241105	103000	21385255	2950	2950	2950	2950	0
559	20241105	102900	21385255	2950	2950	2950	2950	0
560	20241105	102800	21385255	2950	2950	2950	2950	0
561	20241105	102700	21385255	2950	2950	2950	2950	0
562	20241105	102600	21385255	2950	2950	2950	2950	0
563	20241105	102500	21385255	2950	2950	2950	2950	0
564	20241105	102400	21385255	2950	2950	2950	2950	0
565	20241105	102300	21385255	2950	2950	2950	2950	0
566	20241105	102200	21385255	2950	2950	2950	2950	0
567	20241105	102100	21385255	2950	2950	2950	2950	0
568	20241105	102000	21385255	2950	2950	2950	2950	0
569	20241105	101900	21385255	2950	2950	2950	2950	0
570	20241105	101800	21385255	2950	2950	2950	2950	0
571	20241105	101700	21385255	2950	2950	2950	2950	0
572	20241105	101600	21385255	2950	2950	2950	2950	0
573	20241105	101500	21385255	2950	2950	2950	2950	0
574	20241105	101400	21385255	2950	2950	2950	2950	0
575	20241105	101300	21385255	2950	2950	2950	2950	0
576	20241105	101200	21385255	2950	2950	2950	2950	0
577	20241105	101100	21385255	2950	2950	2950	2950	1
578	20241105	101000	21382305	2935	2935	2935	2935	0
579	20241105	100900	21382305	2935	2940	2940	2935	342
580	20241105	100800	20378285	2940	2940	2940	2940	0
581	20241105	100700	20378285	2940	2940	2940	2940	418
582	20241105	100600	19149365	2945	2945	2945	2945	0
583	20241105	100500	19149365	2945	2945	2945	2945	8
584	20241105	100400	19125805	2950	2950	2950	2950	0
585	20241105	100300	19125805	2950	2950	2950	2950	0
586	20241105	100200	19125805	2950	2950	2950	2950	0
587	20241105	100100	19125805	2950	2950	2950	2950	0
588	20241105	100000	19125805	2950	2950	2950	2950	0
589	20241105	095900	19125805	2950	2960	2960	2950	658
590	20241105	095800	17184405	2960	2960	2960	2960	0
591	20241105	095700	17184405	2960	2960	2960	2960	0
592	20241105	095600	17184405	2960	2960	2960	2960	0
593	20241105	095500	17184405	2960	2960	2960	2960	0
594	20241105	095400	17184405	2960	2960	2960	2960	0
595	20241105	095300	17184405	2960	2960	2960	2960	0
596	20241105	095200	17184405	2960	2960	2960	2960	100
597	20241105	095100	16888405	2950	2950	2950	2950	0
598	20241105	095000	16888405	2950	2950	2950	2950	56
599	20241105	094900	16723205	2950	2950	2950	2950	0
600	20241105	094800	16723205	2950	2955	2955	2950	150
601	20241105	094700	16280455	2965	2965	2965	2965	0
602	20241105	094600	16280455	2965	2965	2965	2965	0
603	20241105	094500	16280455	2965	2965	2965	2965	500
604	20241105	094400	14797955	2965	2965	2965	2965	0
605	20241105	094300	14797955	2965	2965	2965	2965	0
606	20241105	094200	14797955	2965	2965	2965	2965	0
607	20241105	094100	14797955	2965	2960	2965	2960	2
608	20241105	094000	14792030	2950	2955	2955	2950	30
609	20241105	093900	14703460	2955	2955	2955	2955	0
610	20241105	093800	14703460	2955	2955	2955	2955	0
611	20241105	093700	14703460	2955	2955	2955	2955	0
612	20241105	093600	14703460	2955	2955	2955	2955	0
613	20241105	093500	14703460	2955	2955	2955	2955	0
614	20241105	093400	14703460	2955	2955	2955	2955	0
615	20241105	093300	14703460	2955	2955	2955	2955	34
616	20241105	093200	14602990	2950	2950	2950	2950	0
617	20241105	093100	14602990	2950	2950	2950	2950	0
618	20241105	093000	14602990	2950	2950	2950	2950	55
619	20241105	092900	14440740	2950	2950	2950	2950	0
620	20241105	092800	14440740	2950	2950	2950	2950	0
621	20241105	092700	14440740	2950	2950	2950	2950	0
622	20241105	092600	14440740	2950	2950	2950	2950	0
623	20241105	092500	14440740	2950	2950	2950	2950	0
624	20241105	092400	14440740	2950	2950	2950	2950	810
625	20241105	092300	12051240	2950	2950	2950	2950	0
626	20241105	092200	12051240	2950	2950	2950	2950	3
627	20241105	092100	12042390	2955	2955	2955	2955	0
628	20241105	092000	12042390	2955	2955	2955	2955	0
629	20241105	091900	12042390	2955	2955	2955	2955	0
630	20241105	091800	12042390	2955	2955	2955	2955	0
631	20241105	091700	12042390	2955	2955	2955	2955	0
632	20241105	091600	12042390	2955	2955	2955	2955	0
633	20241105	091500	12042390	2955	2955	2955	2955	0
634	20241105	091400	12042390	2955	2955	2955	2955	0
635	20241105	091300	12042390	2955	2955	2955	2955	5
636	20241105	091200	12027615	2925	2925	2925	2925	1614
637	20241105	091100	7306665	2925	2950	2950	2925	1057
638	20241105	091000	4202290	2955	2955	2955	2955	0
639	20241105	090900	4202290	2955	2955	2955	2955	4
640	20241105	090800	4190470	2960	2960	2960	2960	0
641	20241105	090700	4190470	2960	2960	2960	2960	0
642	20241105	090600	4190470	2960	2960	2960	2960	1
643	20241105	090500	4187510	2950	2950	2950	2950	0
644	20241105	090400	4187510	2950	2960	2960	2950	14
645	20241105	090300	4146090	2950	2950	2950	2950	100
646	20241105	090200	3851090	2950	2950	2950	2950	100
647	20241105	090100	3556090	2955	2955	2955	2955	0
648	20241105	090000	3556090	2955	2965	2965	2955	702