KissMeData/096760/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	200200	59868200	2985	2985	2985	2985	798
3	20241105	200100	59868200	2985	2985	2985	2985	0
4	20241105	200000	59868200	2985	2985	2985	2985	0
5	20241105	195900	59868200	2985	2985	2985	2985	0
6	20241105	195800	59868200	2985	2985	2985	2985	0
7	20241105	195700	59868200	2985	2985	2985	2985	0
8	20241105	195600	59868200	2985	2985	2985	2985	0
9	20241105	195500	59868200	2985	2985	2985	2985	0
10	20241105	195400	59868200	2985	2985	2985	2985	0
11	20241105	195300	59868200	2985	2985	2985	2985	0
12	20241105	195200	59868200	2985	2985	2985	2985	0
13	20241105	195100	59868200	2985	2985	2985	2985	0
14	20241105	195000	59868200	2985	2985	2985	2985	0
15	20241105	194900	59868200	2985	2985	2985	2985	0
16	20241105	194800	59868200	2985	2985	2985	2985	0
17	20241105	194700	59868200	2985	2985	2985	2985	0
18	20241105	194600	59868200	2985	2985	2985	2985	0
19	20241105	194500	59868200	2985	2985	2985	2985	0
20	20241105	194400	59868200	2985	2985	2985	2985	0
21	20241105	194300	59868200	2985	2985	2985	2985	0
22	20241105	194200	59868200	2985	2985	2985	2985	0
23	20241105	194100	59868200	2985	2985	2985	2985	0
24	20241105	194000	59868200	2985	2985	2985	2985	0
25	20241105	193900	59868200	2985	2985	2985	2985	0
26	20241105	193800	59868200	2985	2985	2985	2985	0
27	20241105	193700	59868200	2985	2985	2985	2985	0
28	20241105	193600	59868200	2985	2985	2985	2985	0
29	20241105	193500	59868200	2985	2985	2985	2985	0
30	20241105	193400	59868200	2985	2985	2985	2985	0
31	20241105	193300	59868200	2985	2985	2985	2985	0
32	20241105	193200	59868200	2985	2985	2985	2985	798
33	20241105	193100	59868200	2985	2985	2985	2985	0
34	20241105	193000	59868200	2985	2985	2985	2985	0
35	20241105	192900	59868200	2985	2985	2985	2985	0
36	20241105	192800	59868200	2985	2985	2985	2985	0
37	20241105	192700	59868200	2985	2985	2985	2985	0
38	20241105	192600	59868200	2985	2985	2985	2985	0
39	20241105	192500	59868200	2985	2985	2985	2985	0
40	20241105	192400	59868200	2985	2985	2985	2985	0
41	20241105	192300	59868200	2985	2985	2985	2985	0
42	20241105	192200	59868200	2985	2985	2985	2985	0
43	20241105	192100	59868200	2985	2985	2985	2985	0
44	20241105	192000	59868200	2985	2985	2985	2985	0
45	20241105	191900	59868200	2985	2985	2985	2985	0
46	20241105	191800	59868200	2985	2985	2985	2985	0
47	20241105	191700	59868200	2985	2985	2985	2985	0
48	20241105	191600	59868200	2985	2985	2985	2985	0
49	20241105	191500	59868200	2985	2985	2985	2985	0
50	20241105	191400	59868200	2985	2985	2985	2985	0
51	20241105	191300	59868200	2985	2985	2985	2985	0
52	20241105	191200	59868200	2985	2985	2985	2985	0
53	20241105	191100	59868200	2985	2985	2985	2985	0
54	20241105	191000	59868200	2985	2985	2985	2985	0
55	20241105	190900	59868200	2985	2985	2985	2985	0
56	20241105	190800	59868200	2985	2985	2985	2985	0
57	20241105	190700	59868200	2985	2985	2985	2985	0
58	20241105	190600	59868200	2985	2985	2985	2985	0
59	20241105	190500	59868200	2985	2985	2985	2985	0
60	20241105	190400	59868200	2985	2985	2985	2985	0
61	20241105	190300	59868200	2985	2985	2985	2985	0
62	20241105	190200	59868200	2985	2985	2985	2985	798
63	20241105	190100	59868200	2985	2985	2985	2985	0
64	20241105	190000	59868200	2985	2985	2985	2985	0
65	20241105	185900	59868200	2985	2985	2985	2985	0
66	20241105	185800	59868200	2985	2985	2985	2985	0
67	20241105	185700	59868200	2985	2985	2985	2985	0
68	20241105	185600	59868200	2985	2985	2985	2985	0
69	20241105	185500	59868200	2985	2985	2985	2985	0
70	20241105	185400	59868200	2985	2985	2985	2985	0
71	20241105	185300	59868200	2985	2985	2985	2985	0
72	20241105	185200	59868200	2985	2985	2985	2985	0
73	20241105	185100	59868200	2985	2985	2985	2985	0
74	20241105	185000	59868200	2985	2985	2985	2985	0
75	20241105	184900	59868200	2985	2985	2985	2985	0
76	20241105	184800	59868200	2985	2985	2985	2985	0
77	20241105	184700	59868200	2985	2985	2985	2985	0
78	20241105	184600	59868200	2985	2985	2985	2985	0
79	20241105	184500	59868200	2985	2985	2985	2985	0
80	20241105	184400	59868200	2985	2985	2985	2985	0
81	20241105	184300	59868200	2985	2985	2985	2985	0
82	20241105	184200	59868200	2985	2985	2985	2985	0
83	20241105	184100	59868200	2985	2985	2985	2985	0
84	20241105	184000	59868200	2985	2985	2985	2985	0
85	20241105	183900	59868200	2985	2985	2985	2985	0
86	20241105	183800	59868200	2985	2985	2985	2985	0
87	20241105	183700	59868200	2985	2985	2985	2985	0
88	20241105	183600	59868200	2985	2985	2985	2985	0
89	20241105	183500	59868200	2985	2985	2985	2985	0
90	20241105	183400	59868200	2985	2985	2985	2985	0
91	20241105	183300	59868200	2985	2985	2985	2985	0
92	20241105	183200	59868200	2985	2985	2985	2985	798
93	20241105	183100	59868200	2985	2985	2985	2985	0
94	20241105	183000	59868200	2985	2985	2985	2985	0
95	20241105	182900	59868200	2985	2985	2985	2985	0
96	20241105	182800	59868200	2985	2985	2985	2985	0
97	20241105	182700	59868200	2985	2985	2985	2985	0
98	20241105	182600	59868200	2985	2985	2985	2985	0
99	20241105	182500	59868200	2985	2985	2985	2985	0
100	20241105	182400	59868200	2985	2985	2985	2985	0
101	20241105	182300	59868200	2985	2985	2985	2985	0
102	20241105	182200	59868200	2985	2985	2985	2985	0
103	20241105	182100	59868200	2985	2985	2985	2985	0
104	20241105	182000	59868200	2985	2985	2985	2985	0
105	20241105	181900	59868200	2985	2985	2985	2985	0
106	20241105	181800	59868200	2985	2985	2985	2985	0
107	20241105	181700	59868200	2985	2985	2985	2985	0
108	20241105	181600	59868200	2985	2985	2985	2985	0
109	20241105	181500	59868200	2985	2985	2985	2985	0
110	20241105	181400	59868200	2985	2985	2985	2985	0
111	20241105	181300	59868200	2985	2985	2985	2985	0
112	20241105	181200	59868200	2985	2985	2985	2985	0
113	20241105	181100	59868200	2985	2985	2985	2985	0
114	20241105	181000	59868200	2985	2985	2985	2985	0
115	20241105	180900	59868200	2985	2985	2985	2985	0
116	20241105	180800	59868200	2985	2985	2985	2985	0
117	20241105	180700	59868200	2985	2985	2985	2985	0
118	20241105	180600	59868200	2985	2985	2985	2985	0
119	20241105	180500	59868200	2985	2985	2985	2985	0
120	20241105	180400	59868200	2985	2985	2985	2985	0
121	20241105	180300	59868200	2985	2985	2985	2985	0
122	20241105	180200	59868200	2985	2985	2985	2985	798
123	20241105	180100	59868200	2985	2985	2985	2985	0
124	20241105	180000	59868200	2985	2985	2985	2985	0
125	20241105	175900	59868200	2985	2985	2985	2985	0
126	20241105	175800	59868200	2985	2985	2985	2985	0
127	20241105	175700	59868200	2985	2985	2985	2985	0
128	20241105	175600	59868200	2985	2985	2985	2985	0
129	20241105	175500	59868200	2985	2985	2985	2985	0
130	20241105	175400	59868200	2985	2985	2985	2985	0
131	20241105	175300	59868200	2985	2985	2985	2985	0
132	20241105	175200	59868200	2985	2985	2985	2985	0
133	20241105	175100	59868200	2985	2985	2985	2985	0
134	20241105	175000	59868200	2985	2985	2985	2985	0
135	20241105	174900	59868200	2985	2985	2985	2985	0
136	20241105	174800	59868200	2985	2985	2985	2985	0
137	20241105	174700	59868200	2985	2985	2985	2985	0
138	20241105	174600	59868200	2985	2985	2985	2985	0
139	20241105	174500	59868200	2985	2985	2985	2985	0
140	20241105	174400	59868200	2985	2985	2985	2985	0
141	20241105	174300	59868200	2985	2985	2985	2985	0
142	20241105	174200	59868200	2985	2985	2985	2985	0
143	20241105	174100	59868200	2985	2985	2985	2985	0
144	20241105	174000	59868200	2985	2985	2985	2985	0
145	20241105	173900	59868200	2985	2985	2985	2985	0
146	20241105	173800	59868200	2985	2985	2985	2985	0
147	20241105	173700	59868200	2985	2985	2985	2985	0
148	20241105	173600	59868200	2985	2985	2985	2985	0
149	20241105	173500	59868200	2985	2985	2985	2985	0
150	20241105	173400	59868200	2985	2985	2985	2985	0
151	20241105	173300	59868200	2985	2985	2985	2985	0
152	20241105	173200	59868200	2985	2985	2985	2985	798
153	20241105	173100	59868200	2985	2985	2985	2985	0
154	20241105	173000	59868200	2985	2985	2985	2985	0
155	20241105	172900	59868200	2985	2985	2985	2985	0
156	20241105	172800	59868200	2985	2985	2985	2985	0
157	20241105	172700	59868200	2985	2985	2985	2985	0
158	20241105	172600	59868200	2985	2985	2985	2985	0
159	20241105	172500	59868200	2985	2985	2985	2985	0
160	20241105	172400	59868200	2985	2985	2985	2985	0
161	20241105	172300	59868200	2985	2985	2985	2985	0
162	20241105	172200	59868200	2985	2985	2985	2985	0
163	20241105	172100	59868200	2985	2985	2985	2985	0
164	20241105	172000	59868200	2985	2985	2985	2985	0
165	20241105	171900	59868200	2985	2985	2985	2985	0
166	20241105	171800	59868200	2985	2985	2985	2985	0
167	20241105	171700	59868200	2985	2985	2985	2985	0
168	20241105	171600	59868200	2985	2985	2985	2985	0
169	20241105	171500	59868200	2985	2985	2985	2985	0
170	20241105	171400	59868200	2985	2985	2985	2985	0
171	20241105	171300	59868200	2985	2985	2985	2985	0
172	20241105	171200	59868200	2985	2985	2985	2985	0
173	20241105	171100	59868200	2985	2985	2985	2985	0
174	20241105	171000	59868200	2985	2985	2985	2985	0
175	20241105	170900	59868200	2985	2985	2985	2985	0
176	20241105	170800	59868200	2985	2985	2985	2985	0
177	20241105	170700	59868200	2985	2985	2985	2985	0
178	20241105	170600	59868200	2985	2985	2985	2985	0
179	20241105	170500	59868200	2985	2985	2985	2985	0
180	20241105	170400	59868200	2985	2985	2985	2985	0
181	20241105	170300	59868200	2985	2985	2985	2985	0
182	20241105	170200	59868200	2985	2985	2985	2985	798
183	20241105	170100	59868200	2985	2985	2985	2985	0
184	20241105	170000	59868200	2985	2985	2985	2985	0
185	20241105	165900	59868200	2985	2985	2985	2985	0
186	20241105	165800	59868200	2985	2985	2985	2985	0
187	20241105	165700	59868200	2985	2985	2985	2985	0
188	20241105	165600	59868200	2985	2985	2985	2985	0
189	20241105	165500	59868200	2985	2985	2985	2985	0
190	20241105	165400	59868200	2985	2985	2985	2985	0
191	20241105	165300	59868200	2985	2985	2985	2985	0
192	20241105	165200	59868200	2985	2985	2985	2985	0
193	20241105	165100	59868200	2985	2985	2985	2985	0
194	20241105	165000	59868200	2985	2985	2985	2985	0
195	20241105	164900	59868200	2985	2985	2985	2985	0
196	20241105	164800	59868200	2985	2985	2985	2985	0
197	20241105	164700	59868200	2985	2985	2985	2985	0
198	20241105	164600	59868200	2985	2985	2985	2985	0
199	20241105	164500	59868200	2985	2985	2985	2985	0
200	20241105	164400	59868200	2985	2985	2985	2985	0
201	20241105	164300	59868200	2985	2985	2985	2985	0
202	20241105	164200	59868200	2985	2985	2985	2985	0
203	20241105	164100	59868200	2985	2985	2985	2985	0
204	20241105	164000	59868200	2985	2985	2985	2985	0
205	20241105	163900	59868200	2985	2985	2985	2985	0
206	20241105	163800	59868200	2985	2985	2985	2985	0
207	20241105	163700	59868200	2985	2985	2985	2985	0
208	20241105	163600	59868200	2985	2985	2985	2985	0
209	20241105	163500	59868200	2985	2985	2985	2985	0
210	20241105	163400	59868200	2985	2985	2985	2985	0
211	20241105	163300	59868200	2985	2985	2985	2985	0
212	20241105	163200	59868200	2985	2985	2985	2985	798
213	20241105	163100	59868200	2985	2985	2985	2985	0
214	20241105	163000	59868200	2985	2985	2985	2985	0
215	20241105	162900	59868200	2985	2985	2985	2985	0
216	20241105	162800	59868200	2985	2985	2985	2985	0
217	20241105	162700	59868200	2985	2985	2985	2985	0
218	20241105	162600	59868200	2985	2985	2985	2985	0
219	20241105	162500	59868200	2985	2985	2985	2985	0
220	20241105	162400	59868200	2985	2985	2985	2985	0
221	20241105	162300	59868200	2985	2985	2985	2985	0
222	20241105	162200	59868200	2985	2985	2985	2985	0
223	20241105	162100	59868200	2985	2985	2985	2985	0
224	20241105	162000	59868200	2985	2985	2985	2985	0
225	20241105	161900	59868200	2985	2985	2985	2985	0
226	20241105	161800	59868200	2985	2985	2985	2985	0
227	20241105	161700	59868200	2985	2985	2985	2985	0
228	20241105	161600	59868200	2985	2985	2985	2985	0
229	20241105	161500	59868200	2985	2985	2985	2985	0
230	20241105	161400	59868200	2985	2985	2985	2985	0
231	20241105	161300	59868200	2985	2985	2985	2985	0
232	20241105	161200	59868200	2985	2985	2985	2985	0
233	20241105	161100	59868200	2985	2985	2985	2985	0
234	20241105	161000	59868200	2985	2985	2985	2985	0
235	20241105	160900	59868200	2985	2985	2985	2985	0
236	20241105	160800	59868200	2985	2985	2985	2985	0
237	20241105	160700	59868200	2985	2985	2985	2985	0
238	20241105	160600	59868200	2985	2985	2985	2985	0
239	20241105	160500	59868200	2985	2985	2985	2985	0
240	20241105	160400	59868200	2985	2985	2985	2985	0
241	20241105	160300	59868200	2985	2985	2985	2985	0
242	20241105	160200	59868200	2985	2985	2985	2985	798
243	20241105	160100	59868200	2985	2985	2985	2985	0
244	20241105	160000	59868200	2985	2985	2985	2985	0
245	20241105	155900	59868200	2985	2985	2985	2985	0
246	20241105	155800	59868200	2985	2985	2985	2985	0
247	20241105	155700	59868200	2985	2985	2985	2985	0
248	20241105	155600	59868200	2985	2985	2985	2985	0
249	20241105	155500	59868200	2985	2985	2985	2985	0
250	20241105	155400	59868200	2985	2985	2985	2985	0
251	20241105	155300	59868200	2985	2985	2985	2985	0
252	20241105	155200	59868200	2985	2985	2985	2985	0
253	20241105	155100	59868200	2985	2985	2985	2985	0
254	20241105	155000	59868200	2985	2985	2985	2985	0
255	20241105	154900	59868200	2985	2985	2985	2985	0
256	20241105	154800	59868200	2985	2985	2985	2985	0
257	20241105	154700	59868200	2985	2985	2985	2985	0
258	20241105	154600	59868200	2985	2985	2985	2985	0
259	20241105	154500	59868200	2985	2985	2985	2985	0
260	20241105	154400	59868200	2985	2985	2985	2985	0
261	20241105	154300	59868200	2985	2985	2985	2985	0
262	20241105	154200	59868200	2985	2985	2985	2985	0
263	20241105	154100	59868200	2985	2985	2985	2985	0
264	20241105	154000	59868200	2985	2985	2985	2985	0
265	20241105	153900	59868200	2985	2985	2985	2985	0
266	20241105	153800	59868200	2985	2985	2985	2985	0
267	20241105	153700	59868200	2985	2985	2985	2985	0
268	20241105	153600	59868200	2985	2985	2985	2985	0
269	20241105	153500	59868200	2985	2985	2985	2985	0
270	20241105	153400	59868200	2985	2985	2985	2985	0
271	20241105	153300	59868200	2985	2985	2985	2985	0
272	20241105	153200	59868200	2985	2985	2985	2985	798
273	20241105	153100	59868200	2985	2985	2985	2985	0
274	20241105	153000	59868200	2985	2985	2985	2985	798
275	20241105	152900	57486170	2990	2990	2990	2990	0
276	20241105	152800	57486170	2990	2990	2990	2990	0
277	20241105	152700	57486170	2990	2990	2990	2990	0
278	20241105	152600	57486170	2990	2990	2990	2990	0
279	20241105	152500	57486170	2990	2990	2990	2990	0
280	20241105	152400	57486170	2990	2990	2990	2990	0
281	20241105	152300	57486170	2990	2990	2990	2990	0
282	20241105	152200	57486170	2990	2990	2990	2990	0
283	20241105	152100	57486170	2990	2990	2990	2990	0
284	20241105	152000	57486170	2990	2990	2990	2990	0
285	20241105	151900	57486170	2990	2990	2990	2990	0
286	20241105	151800	57486170	2990	2990	2990	2990	0
287	20241105	151700	57486170	2990	2990	2990	2990	0
288	20241105	151600	57486170	2990	2990	2990	2990	0
289	20241105	151500	57486170	2990	2990	2990	2990	2
290	20241105	151400	57480190	2990	2990	2990	2990	6
291	20241105	151300	57462250	2990	2990	2990	2990	8
292	20241105	151200	57438330	2990	2990	2990	2990	7
293	20241105	151100	57417400	2990	2990	2990	2990	7
294	20241105	151000	57396470	2990	2985	2990	2985	9
295	20241105	150900	57369575	2985	2985	2985	2985	6
296	20241105	150800	57351665	2985	2990	2990	2985	562
297	20241105	150700	55674080	2990	2990	2990	2990	7
298	20241105	150600	55653150	2990	2990	2990	2990	10
299	20241105	150500	55623250	2990	2990	2990	2990	6
300	20241105	150400	55605310	2990	2990	2990	2990	8
301	20241105	150300	55581390	2990	2990	2990	2990	7
302	20241105	150200	55560460	2990	2990	2990	2990	7
303	20241105	150100	55539530	2990	2990	2990	2990	5
304	20241105	150000	55524580	2985	2985	2985	2985	0
305	20241105	145900	55524580	2985	2985	2985	2985	0
306	20241105	145800	55524580	2985	2985	2985	2985	0
307	20241105	145700	55524580	2985	2985	2985	2985	0
308	20241105	145600	55524580	2985	2985	2985	2985	0
309	20241105	145500	55524580	2985	2985	2985	2985	0
310	20241105	145400	55524580	2985	2985	2985	2985	0
311	20241105	145300	55524580	2985	2985	2985	2985	0
312	20241105	145200	55524580	2985	2985	2985	2985	4
313	20241105	145100	55512640	2985	2985	2985	2985	0
314	20241105	145000	55512640	2985	2985	2985	2985	416
315	20241105	144900	54270880	2985	2985	2985	2985	277
316	20241105	144800	53444035	2985	2985	2985	2985	0
317	20241105	144700	53444035	2985	2985	2985	2985	200
318	20241105	144600	52847035	2985	2985	2985	2985	0
319	20241105	144500	52847035	2985	2985	2985	2985	20
320	20241105	144400	52787335	2980	2980	2980	2980	0
321	20241105	144300	52787335	2980	2980	2980	2980	0
322	20241105	144200	52787335	2980	2980	2980	2980	0
323	20241105	144100	52787335	2980	2980	2980	2980	0
324	20241105	144000	52787335	2980	2980	2980	2980	0
325	20241105	143900	52787335	2980	2980	2980	2980	0
326	20241105	143800	52787335	2980	2985	2985	2980	703
327	20241105	143700	50692345	2985	2985	2985	2985	0
328	20241105	143600	50692345	2985	2985	2985	2985	0
329	20241105	143500	50692345	2985	2985	2985	2985	0
330	20241105	143400	50692345	2985	2985	2985	2985	0
331	20241105	143300	50692345	2985	2985	2985	2985	0
332	20241105	143200	50692345	2985	2985	2985	2985	0
333	20241105	143100	50692345	2985	2985	2985	2985	0
334	20241105	143000	50692345	2985	2985	2985	2985	0
335	20241105	142900	50692345	2985	2985	2985	2985	0
336	20241105	142800	50692345	2985	2985	2985	2985	0
337	20241105	142700	50692345	2985	2985	2985	2985	0
338	20241105	142600	50692345	2985	2985	2985	2985	100
339	20241105	142500	50393845	2980	2980	2980	2980	200
340	20241105	142400	49797845	2985	2985	2985	2985	0
341	20241105	142300	49797845	2985	2985	2985	2985	0
342	20241105	142200	49797845	2985	2985	2985	2985	0
343	20241105	142100	49797845	2985	2985	2985	2985	0
344	20241105	142000	49797845	2985	2985	2985	2985	0
345	20241105	141900	49797845	2985	2985	2985	2985	0
346	20241105	141800	49797845	2985	2985	2985	2985	0
347	20241105	141700	49797845	2985	2985	2985	2985	0
348	20241105	141600	49797845	2985	2985	2985	2985	0
349	20241105	141500	49797845	2985	2985	2985	2985	0
350	20241105	141400	49797845	2985	2985	2985	2985	0
351	20241105	141300	49797845	2985	2985	2985	2985	0
352	20241105	141200	49797845	2985	2985	2985	2985	79
353	20241105	141100	49562030	2985	2985	2985	2985	89
354	20241105	141000	49296365	2985	2985	2985	2985	100
355	20241105	140900	48997865	2980	2980	2980	2980	0
356	20241105	140800	48997865	2980	2980	2980	2980	6
357	20241105	140700	48979985	2985	2985	2985	2985	0
358	20241105	140600	48979985	2985	2985	2985	2985	2
359	20241105	140500	48974015	2985	2985	2985	2985	0
360	20241105	140400	48974015	2985	2985	2985	2985	0
361	20241105	140300	48974015	2985	2985	2985	2985	0
362	20241105	140200	48974015	2985	2985	2985	2985	50
363	20241105	140100	48824765	2980	2980	2980	2980	0
364	20241105	140000	48824765	2980	2980	2980	2980	0
365	20241105	135900	48824765	2980	2980	2980	2980	0
366	20241105	135800	48824765	2980	2980	2980	2980	0
367	20241105	135700	48824765	2980	2980	2980	2980	0
368	20241105	135600	48824765	2980	2980	2980	2980	0
369	20241105	135500	48824765	2980	2980	2980	2980	0
370	20241105	135400	48824765	2980	2980	2980	2980	0
371	20241105	135300	48824765	2980	2980	2980	2980	0
372	20241105	135200	48824765	2980	2980	2980	2980	0
373	20241105	135100	48824765	2980	2980	2980	2980	0
374	20241105	135000	48824765	2980	2980	2980	2980	0
375	20241105	134900	48824765	2980	2980	2980	2980	0
376	20241105	134800	48824765	2980	2980	2980	2980	0
377	20241105	134700	48824765	2980	2980	2980	2980	0
378	20241105	134600	48824765	2980	2980	2980	2980	0
379	20241105	134500	48824765	2980	2980	2980	2980	0
380	20241105	134400	48824765	2980	2980	2980	2980	10
381	20241105	134300	48794965	2980	2980	2980	2980	0
382	20241105	134200	48794965	2980	2985	2985	2980	368
383	20241105	134100	47696650	2980	2980	2980	2980	0
384	20241105	134000	47696650	2980	2980	2980	2980	0
385	20241105	133900	47696650	2980	2980	2980	2980	0
386	20241105	133800	47696650	2980	2980	2980	2980	0
387	20241105	133700	47696650	2980	2980	2980	2980	0
388	20241105	133600	47696650	2980	2985	2985	2980	11
389	20241105	133500	47663820	2985	2985	2985	2985	0
390	20241105	133400	47663820	2985	2985	2985	2985	0
391	20241105	133300	47663820	2985	2985	2985	2985	0
392	20241105	133200	47663820	2985	2985	2985	2985	0
393	20241105	133100	47663820	2985	2985	2985	2985	0
394	20241105	133000	47663820	2985	2985	2985	2985	0
395	20241105	132900	47663820	2985	2985	2985	2985	0
396	20241105	132800	47663820	2985	2985	2985	2985	0
397	20241105	132700	47663820	2985	2985	2985	2985	0
398	20241105	132600	47663820	2985	2985	2985	2985	0
399	20241105	132500	47663820	2985	2985	2985	2985	131
400	20241105	132400	47272785	2985	2985	2985	2985	169
401	20241105	132300	46768320	2985	2985	2985	2985	0
402	20241105	132200	46768320	2985	2985	2985	2985	0
403	20241105	132100	46768320	2985	2985	2985	2985	0
404	20241105	132000	46768320	2985	2985	2985	2985	0
405	20241105	131900	46768320	2985	2985	2985	2985	0
406	20241105	131800	46768320	2985	2985	2985	2985	0
407	20241105	131700	46768320	2985	2985	2985	2985	0
408	20241105	131600	46768320	2985	2985	2985	2985	1
409	20241105	131500	46765335	2990	2990	2990	2990	0
410	20241105	131400	46765335	2990	2990	2990	2990	0
411	20241105	131300	46765335	2990	2990	2990	2990	0
412	20241105	131200	46765335	2990	2990	2990	2990	0
413	20241105	131100	46765335	2990	2990	2990	2990	0
414	20241105	131000	46765335	2990	2990	2990	2990	0
415	20241105	130900	46765335	2990	2990	2990	2990	1
416	20241105	130800	46762345	2980	2980	2980	2980	0
417	20241105	130700	46762345	2980	2980	2980	2980	0
418	20241105	130600	46762345	2980	2980	2980	2980	0
419	20241105	130500	46762345	2980	2985	2990	2980	625
420	20241105	130400	44896865	2985	2985	2985	2985	0
421	20241105	130300	44896865	2985	2985	2985	2985	0
422	20241105	130200	44896865	2985	2985	2985	2985	0
423	20241105	130100	44896865	2985	2985	2985	2985	0
424	20241105	130000	44896865	2985	2985	2985	2985	0
425	20241105	125900	44896865	2985	2985	2985	2985	0
426	20241105	125800	44896865	2985	2985	2985	2985	0
427	20241105	125700	44896865	2985	2985	2985	2985	0
428	20241105	125600	44896865	2985	2985	2985	2985	0
429	20241105	125500	44896865	2985	2985	2985	2985	0
430	20241105	125400	44896865	2985	2985	2985	2985	0
431	20241105	125300	44896865	2985	2985	2985	2985	0
432	20241105	125200	44896865	2985	2985	2985	2985	0
433	20241105	125100	44896865	2985	2985	2985	2985	0
434	20241105	125000	44896865	2985	2985	2985	2985	0
435	20241105	124900	44896865	2985	2985	2985	2985	0
436	20241105	124800	44896865	2985	2985	2985	2985	0
437	20241105	124700	44896865	2985	2985	2985	2985	7
438	20241105	124600	44875970	2980	2980	2980	2980	0
439	20241105	124500	44875970	2980	2980	2980	2980	0
440	20241105	124400	44875970	2980	2980	2980	2980	0
441	20241105	124300	44875970	2980	2980	2980	2980	0
442	20241105	124200	44875970	2980	2980	2980	2980	0
443	20241105	124100	44875970	2980	2980	2980	2980	0
444	20241105	124000	44875970	2980	2980	2980	2980	0
445	20241105	123900	44875970	2980	2980	2980	2980	0
446	20241105	123800	44875970	2980	2980	2980	2980	0
447	20241105	123700	44875970	2980	2980	2980	2980	172
448	20241105	123600	44363410	2975	2975	2975	2975	0
449	20241105	123500	44363410	2975	2975	2975	2975	0
450	20241105	123400	44363410	2975	2975	2975	2975	0
451	20241105	123300	44363410	2975	2975	2975	2975	0
452	20241105	123200	44363410	2975	2975	2975	2975	0
453	20241105	123100	44363410	2975	2975	2975	2975	0
454	20241105	123000	44363410	2975	2975	2975	2975	0
455	20241105	122900	44363410	2975	2975	2975	2975	0
456	20241105	122800	44363410	2975	2975	2975	2975	0
457	20241105	122700	44363410	2975	2975	2975	2975	0
458	20241105	122600	44363410	2975	2975	2975	2975	0
459	20241105	122500	44363410	2975	2975	2975	2975	0
460	20241105	122400	44363410	2975	2975	2975	2975	0
461	20241105	122300	44363410	2975	2975	2975	2975	0
462	20241105	122200	44363410	2975	2975	2975	2975	0
463	20241105	122100	44363410	2975	2975	2975	2975	0
464	20241105	122000	44363410	2975	2975	2975	2975	0
465	20241105	121900	44363410	2975	2975	2975	2975	0
466	20241105	121800	44363410	2975	2975	2975	2975	0
467	20241105	121700	44363410	2975	2975	2975	2975	0
468	20241105	121600	44363410	2975	2975	2975	2975	0
469	20241105	121500	44363410	2975	2975	2975	2975	0
470	20241105	121400	44363410	2975	2975	2975	2975	18
471	20241105	121300	44309860	2975	2975	2975	2975	0
472	20241105	121200	44309860	2975	2975	2975	2975	0
473	20241105	121100	44309860	2975	2975	2975	2975	0
474	20241105	121000	44309860	2975	2975	2975	2975	2
475	20241105	120900	44303910	2975	2975	2975	2975	2
476	20241105	120800	44297960	2975	2975	2975	2975	0
477	20241105	120700	44297960	2975	2975	2975	2975	0
478	20241105	120600	44297960	2975	2975	2975	2975	0
479	20241105	120500	44297960	2975	2975	2975	2975	3
480	20241105	120400	44289035	2975	2975	2975	2975	0
481	20241105	120300	44289035	2975	2975	2975	2975	0
482	20241105	120200	44289035	2975	2975	2975	2975	100
483	20241105	120100	43991535	2975	2975	2975	2975	50
484	20241105	120000	43842785	2975	2975	2975	2975	202
485	20241105	115900	43241835	2975	2975	2975	2975	0
486	20241105	115800	43241835	2975	2975	2975	2975	23
487	20241105	115700	43173410	2975	2975	2975	2975	0
488	20241105	115600	43173410	2975	2975	2975	2975	0
489	20241105	115500	43173410	2975	2975	2975	2975	0
490	20241105	115400	43173410	2975	2975	2975	2975	321
491	20241105	115300	42218435	2975	2975	2975	2975	0
492	20241105	115200	42218435	2975	2975	2975	2975	0
493	20241105	115100	42218435	2975	2975	2975	2975	0
494	20241105	115000	42218435	2975	2975	2975	2975	0
495	20241105	114900	42218435	2975	2975	2975	2975	0
496	20241105	114800	42218435	2975	2975	2975	2975	0
497	20241105	114700	42218435	2975	2975	2975	2975	0
498	20241105	114600	42218435	2975	2975	2975	2975	0
499	20241105	114500	42218435	2975	2975	2975	2975	0
500	20241105	114400	42218435	2975	2975	2975	2975	0
501	20241105	114300	42218435	2975	2975	2975	2975	0
502	20241105	114200	42218435	2975	2975	2975	2975	0
503	20241105	114100	42218435	2975	2975	2975	2975	1
504	20241105	114000	42215460	2970	2970	2970	2970	0
505	20241105	113900	42215460	2970	2970	2970	2970	0
506	20241105	113800	42215460	2970	2970	2970	2970	0
507	20241105	113700	42215460	2970	2970	2970	2970	0
508	20241105	113600	42215460	2970	2970	2970	2970	0
509	20241105	113500	42215460	2970	2970	2970	2970	0
510	20241105	113400	42215460	2970	2970	2970	2970	0
511	20241105	113300	42215460	2970	2970	2970	2970	0
512	20241105	113200	42215460	2970	2970	2970	2970	0
513	20241105	113100	42215460	2970	2970	2970	2970	0
514	20241105	113000	42215460	2970	2970	2970	2970	0
515	20241105	112900	42215460	2970	2970	2970	2970	0
516	20241105	112800	42215460	2970	2970	2970	2970	0
517	20241105	112700	42215460	2970	2970	2970	2970	0
518	20241105	112600	42215460	2970	2970	2970	2970	5
519	20241105	112500	42200610	2970	2970	2970	2970	116
520	20241105	112400	41856090	2970	2970	2970	2970	0
521	20241105	112300	41856090	2970	2970	2970	2970	0
522	20241105	112200	41856090	2970	2970	2970	2970	18
523	20241105	112100	41802630	2970	2970	2970	2970	100
524	20241105	112000	41505630	2970	2970	2970	2970	0
525	20241105	111900	41505630	2970	2970	2970	2970	0
526	20241105	111800	41505630	2970	2970	2970	2970	0
527	20241105	111700	41505630	2970	2970	2970	2970	0
528	20241105	111600	41505630	2970	2970	2970	2970	0
529	20241105	111500	41505630	2970	2970	2970	2970	0
530	20241105	111400	41505630	2970	2970	2970	2970	80
531	20241105	111300	41268030	2970	2970	2970	2970	0
532	20241105	111200	41268030	2970	2970	2970	2970	0
533	20241105	111100	41268030	2970	2970	2970	2970	0
534	20241105	111000	41268030	2970	2970	2970	2970	0
535	20241105	110900	41268030	2970	2970	2970	2970	0
536	20241105	110800	41268030	2970	2970	2970	2970	0
537	20241105	110700	41268030	2970	2970	2970	2970	0
538	20241105	110600	41268030	2970	2970	2970	2970	0
539	20241105	110500	41268030	2970	2970	2970	2970	0
540	20241105	110400	41268030	2970	2970	2970	2970	0
541	20241105	110300	41268030	2970	2970	2970	2970	0
542	20241105	110200	41268030	2970	2970	2970	2970	0
543	20241105	110100	41268030	2970	2970	2970	2970	0
544	20241105	110000	41268030	2970	2970	2970	2970	0
545	20241105	105900	41268030	2970	2970	2970	2970	0
546	20241105	105800	41268030	2970	2970	2970	2970	0
547	20241105	105700	41268030	2970	2970	2970	2970	0
548	20241105	105600	41268030	2970	2970	2970	2970	0
549	20241105	105500	41268030	2970	2970	2970	2970	0
550	20241105	105400	41268030	2970	2970	2970	2970	0
551	20241105	105300	41268030	2970	2970	2970	2970	0
552	20241105	105200	41268030	2970	2970	2970	2970	0
553	20241105	105100	41268030	2970	2970	2970	2970	0
554	20241105	105000	41268030	2970	2970	2970	2970	0
555	20241105	104900	41268030	2970	2970	2970	2970	0
556	20241105	104800	41268030	2970	2970	2970	2970	0
557	20241105	104700	41268030	2970	2970	2970	2970	0
558	20241105	104600	41268030	2970	2970	2970	2970	0
559	20241105	104500	41268030	2970	2970	2970	2970	0
560	20241105	104400	41268030	2970	2970	2970	2970	0
561	20241105	104300	41268030	2970	2970	2970	2970	0
562	20241105	104200	41268030	2970	2970	2970	2970	0
563	20241105	104100	41268030	2970	2970	2970	2970	0
564	20241105	104000	41268030	2970	2970	2970	2970	0
565	20241105	103900	41268030	2970	2965	2970	2965	2593
566	20241105	103800	33573550	2960	2985	2985	2960	4807
567	20241105	103700	19322650	2985	2985	2985	2985	5
568	20241105	103600	19307725	2985	2985	2985	2985	0
569	20241105	103500	19307725	2985	2985	2985	2985	0
570	20241105	103400	19307725	2985	2985	2985	2985	0
571	20241105	103300	19307725	2985	2985	2985	2985	0
572	20241105	103200	19307725	2985	2985	2985	2985	0
573	20241105	103100	19307725	2985	2985	2985	2985	0
574	20241105	103000	19307725	2985	2985	2985	2985	0
575	20241105	102900	19307725	2985	2985	2985	2985	0
576	20241105	102800	19307725	2985	2985	2985	2985	0
577	20241105	102700	19307725	2985	2985	2985	2985	0
578	20241105	102600	19307725	2985	2985	2985	2985	4
579	20241105	102500	19295785	2975	2975	2975	2975	0
580	20241105	102400	19295785	2975	2975	2975	2975	0
581	20241105	102300	19295785	2975	2975	2975	2975	0
582	20241105	102200	19295785	2975	2975	2975	2975	0
583	20241105	102100	19295785	2975	2975	2975	2975	0
584	20241105	102000	19295785	2975	2975	2975	2975	0
585	20241105	101900	19295785	2975	2975	2975	2975	31
586	20241105	101800	19203560	2975	2975	2975	2975	0
587	20241105	101700	19203560	2975	2975	2975	2975	0
588	20241105	101600	19203560	2975	2975	2975	2975	0
589	20241105	101500	19203560	2975	2975	2975	2975	0
590	20241105	101400	19203560	2975	2975	2975	2975	0
591	20241105	101300	19203560	2975	2975	2975	2975	0
592	20241105	101200	19203560	2975	2975	2975	2975	0
593	20241105	101100	19203560	2975	2975	2975	2975	0
594	20241105	101000	19203560	2975	2975	2975	2975	0
595	20241105	100900	19203560	2975	2975	2975	2975	0
596	20241105	100800	19203560	2975	2975	2975	2975	0
597	20241105	100700	19203560	2975	2975	2975	2975	0
598	20241105	100600	19203560	2975	2975	2975	2975	0
599	20241105	100500	19203560	2975	2975	2975	2975	0
600	20241105	100400	19203560	2975	2975	2975	2975	0
601	20241105	100300	19203560	2975	2975	2975	2975	0
602	20241105	100200	19203560	2975	2975	2975	2975	14
603	20241105	100100	19161910	2980	2980	2980	2980	0
604	20241105	100000	19161910	2980	2980	2980	2980	0
605	20241105	095900	19161910	2980	2980	2980	2980	0
606	20241105	095800	19161910	2980	2980	2980	2980	0
607	20241105	095700	19161910	2980	2980	2980	2980	2
608	20241105	095600	19155950	2975	2975	2975	2975	0
609	20241105	095500	19155950	2975	2975	2975	2975	0
610	20241105	095400	19155950	2975	2975	2975	2975	0
611	20241105	095300	19155950	2975	2975	2975	2975	63
612	20241105	095200	18968525	2975	2975	2975	2975	0
613	20241105	095100	18968525	2975	2975	2975	2975	0
614	20241105	095000	18968525	2975	2975	2975	2975	165
615	20241105	094900	18477650	2990	2990	2990	2990	0
616	20241105	094800	18477650	2990	2990	2990	2990	0
617	20241105	094700	18477650	2990	2990	2990	2990	0
618	20241105	094600	18477650	2990	2990	2990	2990	0
619	20241105	094500	18477650	2990	2990	2990	2990	0
620	20241105	094400	18477650	2990	2990	2990	2990	0
621	20241105	094300	18477650	2990	2990	2990	2990	0
622	20241105	094200	18477650	2990	2990	2990	2990	0
623	20241105	094100	18477650	2990	2990	2990	2990	0
624	20241105	094000	18477650	2990	2990	2990	2990	0
625	20241105	093900	18477650	2990	2990	2990	2990	0
626	20241105	093800	18477650	2990	2990	2990	2990	0
627	20241105	093700	18477650	2990	2990	2990	2990	3
628	20241105	093600	18468680	2990	2990	2990	2990	0
629	20241105	093500	18468680	2990	2990	2990	2990	1
630	20241105	093400	18465690	2975	2975	2975	2975	0
631	20241105	093300	18465690	2975	2975	2975	2975	0
632	20241105	093200	18465690	2975	2975	2975	2975	0
633	20241105	093100	18465690	2975	2990	2990	2975	487
634	20241105	093000	17014650	2985	2985	2985	2985	60
635	20241105	092900	16835550	2975	2975	2975	2975	0
636	20241105	092800	16835550	2975	2975	2975	2975	1
637	20241105	092700	16832575	2980	2980	2980	2980	0
638	20241105	092600	16832575	2980	2980	2980	2980	200
639	20241105	092500	16236575	2980	2980	2980	2980	0
640	20241105	092400	16236575	2980	2980	2980	2980	0
641	20241105	092300	16236575	2980	2980	2980	2980	0
642	20241105	092200	16236575	2980	2980	2980	2980	0
643	20241105	092100	16236575	2980	2980	2980	2980	0
644	20241105	092000	16236575	2980	2980	2980	2980	0
645	20241105	091900	16236575	2980	2980	2980	2980	0
646	20241105	091800	16236575	2980	2975	2980	2975	669
647	20241105	091700	14243060	2975	2975	2975	2975	187
648	20241105	091600	13686735	2975	2975	2975	2970	3394
649	20241105	091500	3599795	2985	2985	2985	2985	1
650	20241105	091400	3596810	2990	2990	2990	2990	1
651	20241105	091300	3593820	2980	2980	2980	2980	68
652	20241105	091200	3391180	2980	2980	2980	2980	0
653	20241105	091100	3391180	2980	2980	2980	2980	0
654	20241105	091000	3391180	2980	2980	2980	2980	24
655	20241105	090900	3319660	2980	2980	2980	2980	26
656	20241105	090800	3242180	2980	2980	2980	2980	1
657	20241105	090700	3239200	2980	2980	2980	2980	2
658	20241105	090600	3233240	2980	2980	2980	2980	53
659	20241105	090500	3075300	2980	2980	2980	2980	1
660	20241105	090400	3072320	2985	2985	2985	2985	1
661	20241105	090300	3069335	2980	2980	2980	2980	0
662	20241105	090200	3069335	2980	2980	2980	2980	0
663	20241105	090100	3069335	2980	2980	2980	2980	98
664	20241105	090000	2777295	2980	2955	2980	2955	939