KissMeData/185490/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202700	32932310	2935	2935	2935	2935	287
3	20241105	202600	32932310	2935	2935	2935	2935	0
4	20241105	202500	32932310	2935	2935	2935	2935	0
5	20241105	202400	32932310	2935	2935	2935	2935	0
6	20241105	202300	32932310	2935	2935	2935	2935	0
7	20241105	202200	32932310	2935	2935	2935	2935	0
8	20241105	202100	32932310	2935	2935	2935	2935	0
9	20241105	202000	32932310	2935	2935	2935	2935	0
10	20241105	201900	32932310	2935	2935	2935	2935	0
11	20241105	201800	32932310	2935	2935	2935	2935	0
12	20241105	201700	32932310	2935	2935	2935	2935	0
13	20241105	201600	32932310	2935	2935	2935	2935	0
14	20241105	201500	32932310	2935	2935	2935	2935	0
15	20241105	201400	32932310	2935	2935	2935	2935	0
16	20241105	201300	32932310	2935	2935	2935	2935	0
17	20241105	201200	32932310	2935	2935	2935	2935	0
18	20241105	201100	32932310	2935	2935	2935	2935	0
19	20241105	201000	32932310	2935	2935	2935	2935	0
20	20241105	200900	32932310	2935	2935	2935	2935	0
21	20241105	200800	32932310	2935	2935	2935	2935	0
22	20241105	200700	32932310	2935	2935	2935	2935	0
23	20241105	200600	32932310	2935	2935	2935	2935	0
24	20241105	200500	32932310	2935	2935	2935	2935	0
25	20241105	200400	32932310	2935	2935	2935	2935	0
26	20241105	200300	32932310	2935	2935	2935	2935	0
27	20241105	200200	32932310	2935	2935	2935	2935	0
28	20241105	200100	32932310	2935	2935	2935	2935	0
29	20241105	200000	32932310	2935	2935	2935	2935	0
30	20241105	195900	32932310	2935	2935	2935	2935	0
31	20241105	195800	32932310	2935	2935	2935	2935	0
32	20241105	195700	32932310	2935	2935	2935	2935	287
33	20241105	195600	32932310	2935	2935	2935	2935	0
34	20241105	195500	32932310	2935	2935	2935	2935	0
35	20241105	195400	32932310	2935	2935	2935	2935	0
36	20241105	195300	32932310	2935	2935	2935	2935	0
37	20241105	195200	32932310	2935	2935	2935	2935	0
38	20241105	195100	32932310	2935	2935	2935	2935	0
39	20241105	195000	32932310	2935	2935	2935	2935	0
40	20241105	194900	32932310	2935	2935	2935	2935	0
41	20241105	194800	32932310	2935	2935	2935	2935	0
42	20241105	194700	32932310	2935	2935	2935	2935	0
43	20241105	194600	32932310	2935	2935	2935	2935	0
44	20241105	194500	32932310	2935	2935	2935	2935	0
45	20241105	194400	32932310	2935	2935	2935	2935	0
46	20241105	194300	32932310	2935	2935	2935	2935	0
47	20241105	194200	32932310	2935	2935	2935	2935	0
48	20241105	194100	32932310	2935	2935	2935	2935	0
49	20241105	194000	32932310	2935	2935	2935	2935	0
50	20241105	193900	32932310	2935	2935	2935	2935	0
51	20241105	193800	32932310	2935	2935	2935	2935	0
52	20241105	193700	32932310	2935	2935	2935	2935	0
53	20241105	193600	32932310	2935	2935	2935	2935	0
54	20241105	193500	32932310	2935	2935	2935	2935	0
55	20241105	193400	32932310	2935	2935	2935	2935	0
56	20241105	193300	32932310	2935	2935	2935	2935	0
57	20241105	193200	32932310	2935	2935	2935	2935	0
58	20241105	193100	32932310	2935	2935	2935	2935	0
59	20241105	193000	32932310	2935	2935	2935	2935	0
60	20241105	192900	32932310	2935	2935	2935	2935	0
61	20241105	192800	32932310	2935	2935	2935	2935	0
62	20241105	192700	32932310	2935	2935	2935	2935	287
63	20241105	192600	32932310	2935	2935	2935	2935	0
64	20241105	192500	32932310	2935	2935	2935	2935	0
65	20241105	192400	32932310	2935	2935	2935	2935	0
66	20241105	192300	32932310	2935	2935	2935	2935	0
67	20241105	192200	32932310	2935	2935	2935	2935	0
68	20241105	192100	32932310	2935	2935	2935	2935	0
69	20241105	192000	32932310	2935	2935	2935	2935	0
70	20241105	191900	32932310	2935	2935	2935	2935	0
71	20241105	191800	32932310	2935	2935	2935	2935	0
72	20241105	191700	32932310	2935	2935	2935	2935	0
73	20241105	191600	32932310	2935	2935	2935	2935	0
74	20241105	191500	32932310	2935	2935	2935	2935	0
75	20241105	191400	32932310	2935	2935	2935	2935	0
76	20241105	191300	32932310	2935	2935	2935	2935	0
77	20241105	191200	32932310	2935	2935	2935	2935	0
78	20241105	191100	32932310	2935	2935	2935	2935	0
79	20241105	191000	32932310	2935	2935	2935	2935	0
80	20241105	190900	32932310	2935	2935	2935	2935	0
81	20241105	190800	32932310	2935	2935	2935	2935	0
82	20241105	190700	32932310	2935	2935	2935	2935	0
83	20241105	190600	32932310	2935	2935	2935	2935	0
84	20241105	190500	32932310	2935	2935	2935	2935	0
85	20241105	190400	32932310	2935	2935	2935	2935	0
86	20241105	190300	32932310	2935	2935	2935	2935	0
87	20241105	190200	32932310	2935	2935	2935	2935	0
88	20241105	190100	32932310	2935	2935	2935	2935	0
89	20241105	190000	32932310	2935	2935	2935	2935	0
90	20241105	185900	32932310	2935	2935	2935	2935	0
91	20241105	185800	32932310	2935	2935	2935	2935	0
92	20241105	185700	32932310	2935	2935	2935	2935	287
93	20241105	185600	32932310	2935	2935	2935	2935	0
94	20241105	185500	32932310	2935	2935	2935	2935	0
95	20241105	185400	32932310	2935	2935	2935	2935	0
96	20241105	185300	32932310	2935	2935	2935	2935	0
97	20241105	185200	32932310	2935	2935	2935	2935	0
98	20241105	185100	32932310	2935	2935	2935	2935	0
99	20241105	185000	32932310	2935	2935	2935	2935	0
100	20241105	184900	32932310	2935	2935	2935	2935	0
101	20241105	184800	32932310	2935	2935	2935	2935	0
102	20241105	184700	32932310	2935	2935	2935	2935	0
103	20241105	184600	32932310	2935	2935	2935	2935	0
104	20241105	184500	32932310	2935	2935	2935	2935	0
105	20241105	184400	32932310	2935	2935	2935	2935	0
106	20241105	184300	32932310	2935	2935	2935	2935	0
107	20241105	184200	32932310	2935	2935	2935	2935	0
108	20241105	184100	32932310	2935	2935	2935	2935	0
109	20241105	184000	32932310	2935	2935	2935	2935	0
110	20241105	183900	32932310	2935	2935	2935	2935	0
111	20241105	183800	32932310	2935	2935	2935	2935	0
112	20241105	183700	32932310	2935	2935	2935	2935	0
113	20241105	183600	32932310	2935	2935	2935	2935	0
114	20241105	183500	32932310	2935	2935	2935	2935	0
115	20241105	183400	32932310	2935	2935	2935	2935	0
116	20241105	183300	32932310	2935	2935	2935	2935	0
117	20241105	183200	32932310	2935	2935	2935	2935	0
118	20241105	183100	32932310	2935	2935	2935	2935	0
119	20241105	183000	32932310	2935	2935	2935	2935	0
120	20241105	182900	32932310	2935	2935	2935	2935	0
121	20241105	182800	32932310	2935	2935	2935	2935	0
122	20241105	182700	32932310	2935	2935	2935	2935	287
123	20241105	182600	32932310	2935	2935	2935	2935	0
124	20241105	182500	32932310	2935	2935	2935	2935	0
125	20241105	182400	32932310	2935	2935	2935	2935	0
126	20241105	182300	32932310	2935	2935	2935	2935	0
127	20241105	182200	32932310	2935	2935	2935	2935	0
128	20241105	182100	32932310	2935	2935	2935	2935	0
129	20241105	182000	32932310	2935	2935	2935	2935	0
130	20241105	181900	32932310	2935	2935	2935	2935	0
131	20241105	181800	32932310	2935	2935	2935	2935	0
132	20241105	181700	32932310	2935	2935	2935	2935	0
133	20241105	181600	32932310	2935	2935	2935	2935	0
134	20241105	181500	32932310	2935	2935	2935	2935	0
135	20241105	181400	32932310	2935	2935	2935	2935	0
136	20241105	181300	32932310	2935	2935	2935	2935	0
137	20241105	181200	32932310	2935	2935	2935	2935	0
138	20241105	181100	32932310	2935	2935	2935	2935	0
139	20241105	181000	32932310	2935	2935	2935	2935	0
140	20241105	180900	32932310	2935	2935	2935	2935	0
141	20241105	180800	32932310	2935	2935	2935	2935	0
142	20241105	180700	32932310	2935	2935	2935	2935	0
143	20241105	180600	32932310	2935	2935	2935	2935	0
144	20241105	180500	32932310	2935	2935	2935	2935	0
145	20241105	180400	32932310	2935	2935	2935	2935	0
146	20241105	180300	32932310	2935	2935	2935	2935	0
147	20241105	180200	32932310	2935	2935	2935	2935	0
148	20241105	180100	32932310	2935	2935	2935	2935	0
149	20241105	180000	32932310	2935	2935	2935	2935	0
150	20241105	175900	32932310	2935	2935	2935	2935	0
151	20241105	175800	32932310	2935	2935	2935	2935	0
152	20241105	175700	32932310	2935	2935	2935	2935	287
153	20241105	175600	32932310	2935	2935	2935	2935	0
154	20241105	175500	32932310	2935	2935	2935	2935	0
155	20241105	175400	32932310	2935	2935	2935	2935	0
156	20241105	175300	32932310	2935	2935	2935	2935	0
157	20241105	175200	32932310	2935	2935	2935	2935	0
158	20241105	175100	32932310	2935	2935	2935	2935	0
159	20241105	175000	32932310	2935	2935	2935	2935	0
160	20241105	174900	32932310	2935	2935	2935	2935	0
161	20241105	174800	32932310	2935	2935	2935	2935	0
162	20241105	174700	32932310	2935	2935	2935	2935	0
163	20241105	174600	32932310	2935	2935	2935	2935	0
164	20241105	174500	32932310	2935	2935	2935	2935	0
165	20241105	174400	32932310	2935	2935	2935	2935	0
166	20241105	174300	32932310	2935	2935	2935	2935	0
167	20241105	174200	32932310	2935	2935	2935	2935	0
168	20241105	174100	32932310	2935	2935	2935	2935	0
169	20241105	174000	32932310	2935	2935	2935	2935	0
170	20241105	173900	32932310	2935	2935	2935	2935	0
171	20241105	173800	32932310	2935	2935	2935	2935	0
172	20241105	173700	32932310	2935	2935	2935	2935	0
173	20241105	173600	32932310	2935	2935	2935	2935	0
174	20241105	173500	32932310	2935	2935	2935	2935	0
175	20241105	173400	32932310	2935	2935	2935	2935	0
176	20241105	173300	32932310	2935	2935	2935	2935	0
177	20241105	173200	32932310	2935	2935	2935	2935	0
178	20241105	173100	32932310	2935	2935	2935	2935	0
179	20241105	173000	32932310	2935	2935	2935	2935	0
180	20241105	172900	32932310	2935	2935	2935	2935	0
181	20241105	172800	32932310	2935	2935	2935	2935	0
182	20241105	172700	32932310	2935	2935	2935	2935	287
183	20241105	172600	32932310	2935	2935	2935	2935	0
184	20241105	172500	32932310	2935	2935	2935	2935	0
185	20241105	172400	32932310	2935	2935	2935	2935	0
186	20241105	172300	32932310	2935	2935	2935	2935	0
187	20241105	172200	32932310	2935	2935	2935	2935	0
188	20241105	172100	32932310	2935	2935	2935	2935	0
189	20241105	172000	32932310	2935	2935	2935	2935	0
190	20241105	171900	32932310	2935	2935	2935	2935	0
191	20241105	171800	32932310	2935	2935	2935	2935	0
192	20241105	171700	32932310	2935	2935	2935	2935	0
193	20241105	171600	32932310	2935	2935	2935	2935	0
194	20241105	171500	32932310	2935	2935	2935	2935	0
195	20241105	171400	32932310	2935	2935	2935	2935	0
196	20241105	171300	32932310	2935	2935	2935	2935	0
197	20241105	171200	32932310	2935	2935	2935	2935	0
198	20241105	171100	32932310	2935	2935	2935	2935	0
199	20241105	171000	32932310	2935	2935	2935	2935	0
200	20241105	170900	32932310	2935	2935	2935	2935	0
201	20241105	170800	32932310	2935	2935	2935	2935	0
202	20241105	170700	32932310	2935	2935	2935	2935	0
203	20241105	170600	32932310	2935	2935	2935	2935	0
204	20241105	170500	32932310	2935	2935	2935	2935	0
205	20241105	170400	32932310	2935	2935	2935	2935	0
206	20241105	170300	32932310	2935	2935	2935	2935	0
207	20241105	170200	32932310	2935	2935	2935	2935	0
208	20241105	170100	32932310	2935	2935	2935	2935	0
209	20241105	170000	32932310	2935	2935	2935	2935	0
210	20241105	165900	32932310	2935	2935	2935	2935	0
211	20241105	165800	32932310	2935	2935	2935	2935	0
212	20241105	165700	32932310	2935	2935	2935	2935	287
213	20241105	165600	32932310	2935	2935	2935	2935	0
214	20241105	165500	32932310	2935	2935	2935	2935	0
215	20241105	165400	32932310	2935	2935	2935	2935	0
216	20241105	165300	32932310	2935	2935	2935	2935	0
217	20241105	165200	32932310	2935	2935	2935	2935	0
218	20241105	165100	32932310	2935	2935	2935	2935	0
219	20241105	165000	32932310	2935	2935	2935	2935	0
220	20241105	164900	32932310	2935	2935	2935	2935	0
221	20241105	164800	32932310	2935	2935	2935	2935	0
222	20241105	164700	32932310	2935	2935	2935	2935	0
223	20241105	164600	32932310	2935	2935	2935	2935	0
224	20241105	164500	32932310	2935	2935	2935	2935	0
225	20241105	164400	32932310	2935	2935	2935	2935	0
226	20241105	164300	32932310	2935	2935	2935	2935	0
227	20241105	164200	32932310	2935	2935	2935	2935	0
228	20241105	164100	32932310	2935	2935	2935	2935	0
229	20241105	164000	32932310	2935	2935	2935	2935	0
230	20241105	163900	32932310	2935	2935	2935	2935	0
231	20241105	163800	32932310	2935	2935	2935	2935	0
232	20241105	163700	32932310	2935	2935	2935	2935	0
233	20241105	163600	32932310	2935	2935	2935	2935	0
234	20241105	163500	32932310	2935	2935	2935	2935	0
235	20241105	163400	32932310	2935	2935	2935	2935	0
236	20241105	163300	32932310	2935	2935	2935	2935	0
237	20241105	163200	32932310	2935	2935	2935	2935	0
238	20241105	163100	32932310	2935	2935	2935	2935	0
239	20241105	163000	32932310	2935	2935	2935	2935	0
240	20241105	162900	32932310	2935	2935	2935	2935	0
241	20241105	162800	32932310	2935	2935	2935	2935	0
242	20241105	162700	32932310	2935	2935	2935	2935	287
243	20241105	162600	32932310	2935	2935	2935	2935	0
244	20241105	162500	32932310	2935	2935	2935	2935	0
245	20241105	162400	32932310	2935	2935	2935	2935	0
246	20241105	162300	32932310	2935	2935	2935	2935	0
247	20241105	162200	32932310	2935	2935	2935	2935	0
248	20241105	162100	32932310	2935	2935	2935	2935	0
249	20241105	162000	32932310	2935	2935	2935	2935	0
250	20241105	161900	32932310	2935	2935	2935	2935	0
251	20241105	161800	32932310	2935	2935	2935	2935	0
252	20241105	161700	32932310	2935	2935	2935	2935	0
253	20241105	161600	32932310	2935	2935	2935	2935	0
254	20241105	161500	32932310	2935	2935	2935	2935	0
255	20241105	161400	32932310	2935	2935	2935	2935	0
256	20241105	161300	32932310	2935	2935	2935	2935	0
257	20241105	161200	32932310	2935	2935	2935	2935	0
258	20241105	161100	32932310	2935	2935	2935	2935	0
259	20241105	161000	32932310	2935	2935	2935	2935	0
260	20241105	160900	32932310	2935	2935	2935	2935	0
261	20241105	160800	32932310	2935	2935	2935	2935	0
262	20241105	160700	32932310	2935	2935	2935	2935	0
263	20241105	160600	32932310	2935	2935	2935	2935	0
264	20241105	160500	32932310	2935	2935	2935	2935	0
265	20241105	160400	32932310	2935	2935	2935	2935	0
266	20241105	160300	32932310	2935	2935	2935	2935	0
267	20241105	160200	32932310	2935	2935	2935	2935	0
268	20241105	160100	32932310	2935	2935	2935	2935	0
269	20241105	160000	32932310	2935	2935	2935	2935	0
270	20241105	155900	32932310	2935	2935	2935	2935	0
271	20241105	155800	32932310	2935	2935	2935	2935	0
272	20241105	155700	32932310	2935	2935	2935	2935	287
273	20241105	155600	32932310	2935	2935	2935	2935	0
274	20241105	155500	32932310	2935	2935	2935	2935	0
275	20241105	155400	32932310	2935	2935	2935	2935	0
276	20241105	155300	32932310	2935	2935	2935	2935	0
277	20241105	155200	32932310	2935	2935	2935	2935	0
278	20241105	155100	32932310	2935	2935	2935	2935	0
279	20241105	155000	32932310	2935	2935	2935	2935	0
280	20241105	154900	32932310	2935	2935	2935	2935	0
281	20241105	154800	32932310	2935	2935	2935	2935	0
282	20241105	154700	32932310	2935	2935	2935	2935	0
283	20241105	154600	32932310	2935	2935	2935	2935	0
284	20241105	154500	32932310	2935	2935	2935	2935	0
285	20241105	154400	32932310	2935	2935	2935	2935	0
286	20241105	154300	32932310	2935	2935	2935	2935	0
287	20241105	154200	32932310	2935	2935	2935	2935	0
288	20241105	154100	32932310	2935	2935	2935	2935	0
289	20241105	154000	32932310	2935	2935	2935	2935	0
290	20241105	153900	32932310	2935	2935	2935	2935	0
291	20241105	153800	32932310	2935	2935	2935	2935	0
292	20241105	153700	32932310	2935	2935	2935	2935	0
293	20241105	153600	32932310	2935	2935	2935	2935	0
294	20241105	153500	32932310	2935	2935	2935	2935	0
295	20241105	153400	32932310	2935	2935	2935	2935	0
296	20241105	153300	32932310	2935	2935	2935	2935	0
297	20241105	153200	32932310	2935	2935	2935	2935	0
298	20241105	153100	32932310	2935	2935	2935	2935	0
299	20241105	153000	32932310	2935	2935	2935	2935	287
300	20241105	152900	32089965	2920	2920	2920	2920	0
301	20241105	152800	32089965	2920	2920	2920	2920	0
302	20241105	152700	32089965	2920	2920	2920	2920	0
303	20241105	152600	32089965	2920	2920	2920	2920	0
304	20241105	152500	32089965	2920	2920	2920	2920	0
305	20241105	152400	32089965	2920	2920	2920	2920	0
306	20241105	152300	32089965	2920	2920	2920	2920	0
307	20241105	152200	32089965	2920	2920	2920	2920	0
308	20241105	152100	32089965	2920	2920	2920	2920	0
309	20241105	152000	32089965	2920	2920	2920	2920	0
310	20241105	151900	32089965	2920	2920	2920	2920	1
311	20241105	151800	32087045	2920	2920	2920	2920	0
312	20241105	151700	32087045	2920	2920	2920	2920	0
313	20241105	151600	32087045	2920	2920	2920	2920	0
314	20241105	151500	32087045	2920	2920	2920	2920	0
315	20241105	151400	32087045	2920	2920	2920	2920	0
316	20241105	151300	32087045	2920	2920	2920	2920	0
317	20241105	151200	32087045	2920	2920	2920	2920	0
318	20241105	151100	32087045	2920	2920	2920	2920	0
319	20241105	151000	32087045	2920	2920	2920	2920	0
320	20241105	150900	32087045	2920	2920	2920	2920	0
321	20241105	150800	32087045	2920	2920	2920	2920	0
322	20241105	150700	32087045	2920	2920	2920	2920	0
323	20241105	150600	32087045	2920	2920	2920	2920	0
324	20241105	150500	32087045	2920	2920	2920	2920	0
325	20241105	150400	32087045	2920	2920	2920	2920	0
326	20241105	150300	32087045	2920	2920	2920	2920	0
327	20241105	150200	32087045	2920	2920	2920	2920	0
328	20241105	150100	32087045	2920	2920	2920	2920	0
329	20241105	150000	32087045	2920	2920	2920	2920	0
330	20241105	145900	32087045	2920	2920	2920	2920	0
331	20241105	145800	32087045	2920	2920	2920	2920	0
332	20241105	145700	32087045	2920	2920	2920	2920	0
333	20241105	145600	32087045	2920	2920	2920	2920	0
334	20241105	145500	32087045	2920	2920	2920	2920	0
335	20241105	145400	32087045	2920	2920	2920	2920	0
336	20241105	145300	32087045	2920	2920	2920	2920	0
337	20241105	145200	32087045	2920	2920	2920	2920	0
338	20241105	145100	32087045	2920	2920	2920	2920	26
339	20241105	145000	32011125	2920	2920	2920	2920	148
340	20241105	144900	31578965	2920	2920	2920	2920	0
341	20241105	144800	31578965	2920	2920	2920	2920	0
342	20241105	144700	31578965	2920	2920	2920	2920	1
343	20241105	144600	31576045	2915	2915	2915	2915	0
344	20241105	144500	31576045	2915	2915	2915	2915	0
345	20241105	144400	31576045	2915	2915	2915	2915	0
346	20241105	144300	31576045	2915	2915	2915	2915	0
347	20241105	144200	31576045	2915	2915	2915	2915	0
348	20241105	144100	31576045	2915	2915	2915	2915	0
349	20241105	144000	31576045	2915	2915	2915	2915	0
350	20241105	143900	31576045	2915	2915	2915	2915	0
351	20241105	143800	31576045	2915	2915	2915	2915	0
352	20241105	143700	31576045	2915	2915	2915	2915	0
353	20241105	143600	31576045	2915	2915	2915	2915	0
354	20241105	143500	31576045	2915	2915	2915	2915	198
355	20241105	143400	30998875	2920	2920	2920	2920	0
356	20241105	143300	30998875	2920	2920	2920	2920	0
357	20241105	143200	30998875	2920	2920	2920	2920	0
358	20241105	143100	30998875	2920	2920	2920	2920	0
359	20241105	143000	30998875	2920	2920	2920	2920	2
360	20241105	142900	30993035	2925	2925	2925	2925	0
361	20241105	142800	30993035	2925	2925	2925	2925	0
362	20241105	142700	30993035	2925	2925	2925	2925	0
363	20241105	142600	30993035	2925	2925	2925	2925	0
364	20241105	142500	30993035	2925	2925	2925	2925	0
365	20241105	142400	30993035	2925	2925	2925	2925	0
366	20241105	142300	30993035	2925	2925	2925	2925	3
367	20241105	142200	30984260	2925	2925	2925	2925	0
368	20241105	142100	30984260	2925	2925	2925	2925	0
369	20241105	142000	30984260	2925	2925	2925	2925	0
370	20241105	141900	30984260	2925	2925	2925	2925	0
371	20241105	141800	30984260	2925	2925	2925	2925	0
372	20241105	141700	30984260	2925	2925	2925	2925	1
373	20241105	141600	30981335	2925	2925	2925	2925	0
374	20241105	141500	30981335	2925	2925	2925	2925	0
375	20241105	141400	30981335	2925	2925	2925	2925	0
376	20241105	141300	30981335	2925	2925	2925	2925	0
377	20241105	141200	30981335	2925	2925	2925	2925	0
378	20241105	141100	30981335	2925	2925	2925	2925	0
379	20241105	141000	30981335	2925	2925	2925	2925	0
380	20241105	140900	30981335	2925	2925	2925	2925	0
381	20241105	140800	30981335	2925	2925	2925	2925	0
382	20241105	140700	30981335	2925	2925	2925	2925	5
383	20241105	140600	30966710	2925	2925	2925	2925	0
384	20241105	140500	30966710	2925	2925	2925	2925	0
385	20241105	140400	30966710	2925	2925	2925	2925	0
386	20241105	140300	30966710	2925	2925	2925	2925	0
387	20241105	140200	30966710	2925	2925	2925	2925	0
388	20241105	140100	30966710	2925	2925	2925	2925	25
389	20241105	140000	30893585	2925	2925	2925	2925	0
390	20241105	135900	30893585	2925	2925	2925	2925	0
391	20241105	135800	30893585	2925	2925	2925	2925	0
392	20241105	135700	30893585	2925	2925	2925	2925	0
393	20241105	135600	30893585	2925	2925	2925	2925	65
394	20241105	135500	30703460	2925	2925	2925	2925	0
395	20241105	135400	30703460	2925	2925	2925	2925	0
396	20241105	135300	30703460	2925	2925	2925	2925	0
397	20241105	135200	30703460	2925	2925	2925	2925	0
398	20241105	135100	30703460	2925	2925	2925	2925	0
399	20241105	135000	30703460	2925	2925	2925	2925	0
400	20241105	134900	30703460	2925	2925	2925	2925	0
401	20241105	134800	30703460	2925	2925	2925	2925	297
402	20241105	134700	29834735	2930	2930	2930	2930	768
403	20241105	134600	27584495	2935	2935	2935	2935	0
404	20241105	134500	27584495	2935	2935	2935	2935	0
405	20241105	134400	27584495	2935	2935	2935	2935	0
406	20241105	134300	27584495	2935	2935	2935	2935	0
407	20241105	134200	27584495	2935	2935	2935	2935	97
408	20241105	134100	27299800	2940	2940	2940	2940	1
409	20241105	134000	27296860	2940	2940	2940	2940	0
410	20241105	133900	27296860	2940	2940	2940	2940	0
411	20241105	133800	27296860	2940	2940	2940	2940	0
412	20241105	133700	27296860	2940	2940	2940	2940	0
413	20241105	133600	27296860	2940	2940	2940	2940	0
414	20241105	133500	27296860	2940	2940	2940	2940	0
415	20241105	133400	27296860	2940	2940	2940	2940	0
416	20241105	133300	27296860	2940	2940	2940	2940	0
417	20241105	133200	27296860	2940	2940	2940	2940	91
418	20241105	133100	27029320	2940	2940	2940	2940	0
419	20241105	133000	27029320	2940	2940	2940	2940	0
420	20241105	132900	27029320	2940	2940	2940	2940	0
421	20241105	132800	27029320	2940	2945	2945	2940	73
422	20241105	132700	26814405	2945	2945	2945	2945	0
423	20241105	132600	26814405	2945	2945	2945	2945	0
424	20241105	132500	26814405	2945	2945	2945	2945	0
425	20241105	132400	26814405	2945	2945	2945	2945	0
426	20241105	132300	26814405	2945	2945	2945	2945	0
427	20241105	132200	26814405	2945	2945	2945	2945	0
428	20241105	132100	26814405	2945	2945	2945	2945	0
429	20241105	132000	26814405	2945	2945	2945	2945	0
430	20241105	131900	26814405	2945	2945	2945	2945	115
431	20241105	131800	26475730	2950	2950	2950	2950	0
432	20241105	131700	26475730	2950	2950	2950	2950	0
433	20241105	131600	26475730	2950	2950	2950	2950	0
434	20241105	131500	26475730	2950	2950	2950	2950	0
435	20241105	131400	26475730	2950	2950	2950	2950	0
436	20241105	131300	26475730	2950	2950	2950	2950	0
437	20241105	131200	26475730	2950	2950	2950	2950	0
438	20241105	131100	26475730	2950	2950	2950	2950	0
439	20241105	131000	26475730	2950	2950	2950	2950	0
440	20241105	130900	26475730	2950	2950	2950	2950	0
441	20241105	130800	26475730	2950	2950	2950	2950	0
442	20241105	130700	26475730	2950	2950	2950	2950	0
443	20241105	130600	26475730	2950	2950	2950	2950	0
444	20241105	130500	26475730	2950	2950	2950	2950	0
445	20241105	130400	26475730	2950	2950	2950	2950	0
446	20241105	130300	26475730	2950	2950	2950	2950	3
447	20241105	130200	26466880	2950	2950	2950	2950	7
448	20241105	130100	26446230	2950	2950	2950	2950	0
449	20241105	130000	26446230	2950	2950	2950	2950	0
450	20241105	125900	26446230	2950	2950	2950	2950	0
451	20241105	125800	26446230	2950	2950	2950	2950	0
452	20241105	125700	26446230	2950	2950	2950	2950	0
453	20241105	125600	26446230	2950	2950	2950	2950	0
454	20241105	125500	26446230	2950	2950	2950	2950	11
455	20241105	125400	26413780	2945	2945	2945	2945	0
456	20241105	125300	26413780	2945	2945	2945	2945	0
457	20241105	125200	26413780	2945	2945	2945	2945	0
458	20241105	125100	26413780	2945	2945	2945	2945	1
459	20241105	125000	26410835	2945	2945	2945	2945	1
460	20241105	124900	26407890	2945	2945	2945	2945	0
461	20241105	124800	26407890	2945	2945	2945	2945	0
462	20241105	124700	26407890	2945	2945	2945	2945	0
463	20241105	124600	26407890	2945	2945	2945	2945	0
464	20241105	124500	26407890	2945	2945	2945	2945	0
465	20241105	124400	26407890	2945	2945	2945	2945	0
466	20241105	124300	26407890	2945	2945	2945	2945	0
467	20241105	124200	26407890	2945	2945	2945	2945	0
468	20241105	124100	26407890	2945	2945	2945	2945	0
469	20241105	124000	26407890	2945	2945	2945	2945	0
470	20241105	123900	26407890	2945	2945	2945	2945	0
471	20241105	123800	26407890	2945	2945	2945	2945	0
472	20241105	123700	26407890	2945	2945	2945	2945	0
473	20241105	123600	26407890	2945	2945	2945	2945	0
474	20241105	123500	26407890	2945	2945	2945	2945	0
475	20241105	123400	26407890	2945	2945	2945	2945	0
476	20241105	123300	26407890	2945	2945	2945	2945	0
477	20241105	123200	26407890	2945	2945	2945	2945	0
478	20241105	123100	26407890	2945	2945	2945	2945	0
479	20241105	123000	26407890	2945	2945	2945	2945	0
480	20241105	122900	26407890	2945	2945	2945	2945	0
481	20241105	122800	26407890	2945	2945	2945	2945	0
482	20241105	122700	26407890	2945	2945	2945	2945	0
483	20241105	122600	26407890	2945	2945	2945	2945	0
484	20241105	122500	26407890	2945	2945	2945	2945	0
485	20241105	122400	26407890	2945	2945	2945	2945	0
486	20241105	122300	26407890	2945	2945	2945	2945	1
487	20241105	122200	26404945	2950	2950	2950	2950	0
488	20241105	122100	26404945	2950	2950	2950	2950	0
489	20241105	122000	26404945	2950	2950	2950	2950	0
490	20241105	121900	26404945	2950	2950	2950	2950	0
491	20241105	121800	26404945	2950	2950	2950	2950	0
492	20241105	121700	26404945	2950	2950	2950	2950	0
493	20241105	121600	26404945	2950	2950	2950	2950	0
494	20241105	121500	26404945	2950	2950	2950	2950	0
495	20241105	121400	26404945	2950	2950	2950	2950	0
496	20241105	121300	26404945	2950	2950	2950	2950	0
497	20241105	121200	26404945	2950	2950	2950	2950	0
498	20241105	121100	26404945	2950	2950	2950	2950	0
499	20241105	121000	26404945	2950	2950	2950	2950	0
500	20241105	120900	26404945	2950	2950	2950	2950	0
501	20241105	120800	26404945	2950	2950	2950	2950	0
502	20241105	120700	26404945	2950	2950	2950	2950	0
503	20241105	120600	26404945	2950	2950	2950	2950	0
504	20241105	120500	26404945	2950	2950	2950	2950	13
505	20241105	120400	26366595	2950	2945	2950	2945	287
506	20241105	120300	25521330	2945	2945	2945	2945	0
507	20241105	120200	25521330	2945	2945	2945	2945	0
508	20241105	120100	25521330	2945	2945	2945	2945	90
509	20241105	120000	25256280	2945	2945	2945	2945	99
510	20241105	115900	24964725	2940	2940	2940	2940	111
511	20241105	115800	24638385	2940	2935	2940	2935	193
512	20241105	115700	24070970	2925	2925	2925	2925	0
513	20241105	115600	24070970	2925	2925	2925	2925	0
514	20241105	115500	24070970	2925	2925	2925	2925	0
515	20241105	115400	24070970	2925	2925	2925	2925	0
516	20241105	115300	24070970	2925	2925	2925	2925	0
517	20241105	115200	24070970	2925	2925	2925	2925	0
518	20241105	115100	24070970	2925	2925	2925	2925	0
519	20241105	115000	24070970	2925	2925	2925	2925	0
520	20241105	114900	24070970	2925	2925	2925	2925	0
521	20241105	114800	24070970	2925	2925	2925	2925	0
522	20241105	114700	24070970	2925	2925	2925	2925	0
523	20241105	114600	24070970	2925	2925	2925	2925	0
524	20241105	114500	24070970	2925	2925	2925	2925	0
525	20241105	114400	24070970	2925	2925	2925	2925	0
526	20241105	114300	24070970	2925	2925	2925	2925	0
527	20241105	114200	24070970	2925	2925	2925	2925	0
528	20241105	114100	24070970	2925	2925	2925	2925	0
529	20241105	114000	24070970	2925	2925	2925	2925	0
530	20241105	113900	24070970	2925	2925	2925	2925	0
531	20241105	113800	24070970	2925	2925	2925	2925	0
532	20241105	113700	24070970	2925	2925	2925	2925	0
533	20241105	113600	24070970	2925	2925	2925	2925	0
534	20241105	113500	24070970	2925	2925	2925	2925	0
535	20241105	113400	24070970	2925	2925	2925	2925	0
536	20241105	113300	24070970	2925	2925	2925	2925	0
537	20241105	113200	24070970	2925	2925	2925	2925	0
538	20241105	113100	24070970	2925	2925	2925	2925	17
539	20241105	113000	24021245	2940	2940	2940	2940	0
540	20241105	112900	24021245	2940	2940	2940	2940	0
541	20241105	112800	24021245	2940	2940	2940	2940	0
542	20241105	112700	24021245	2940	2940	2940	2940	0
543	20241105	112600	24021245	2940	2940	2940	2940	0
544	20241105	112500	24021245	2940	2940	2940	2940	14
545	20241105	112400	23980085	2945	2945	2945	2945	0
546	20241105	112300	23980085	2945	2945	2945	2945	0
547	20241105	112200	23980085	2945	2945	2945	2945	0
548	20241105	112100	23980085	2945	2945	2945	2945	0
549	20241105	112000	23980085	2945	2945	2945	2945	0
550	20241105	111900	23980085	2945	2945	2945	2945	0
551	20241105	111800	23980085	2945	2945	2945	2945	0
552	20241105	111700	23980085	2945	2945	2945	2945	0
553	20241105	111600	23980085	2945	2945	2945	2945	0
554	20241105	111500	23980085	2945	2945	2945	2945	0
555	20241105	111400	23980085	2945	2945	2945	2945	0
556	20241105	111300	23980085	2945	2945	2945	2945	0
557	20241105	111200	23980085	2945	2940	2945	2940	181
558	20241105	111100	23447470	2920	2920	2920	2920	0
559	20241105	111000	23447470	2920	2920	2920	2920	0
560	20241105	110900	23447470	2920	2920	2920	2920	0
561	20241105	110800	23447470	2920	2920	2920	2920	0
562	20241105	110700	23447470	2920	2920	2920	2920	0
563	20241105	110600	23447470	2920	2920	2920	2920	0
564	20241105	110500	23447470	2920	2920	2920	2920	0
565	20241105	110400	23447470	2920	2920	2920	2920	0
566	20241105	110300	23447470	2920	2920	2920	2920	10
567	20241105	110200	23418270	2920	2920	2920	2920	0
568	20241105	110100	23418270	2920	2920	2920	2920	0
569	20241105	110000	23418270	2920	2920	2920	2920	0
570	20241105	105900	23418270	2920	2920	2920	2920	0
571	20241105	105800	23418270	2920	2920	2920	2920	0
572	20241105	105700	23418270	2920	2920	2920	2920	0
573	20241105	105600	23418270	2920	2920	2920	2920	0
574	20241105	105500	23418270	2920	2920	2920	2920	0
575	20241105	105400	23418270	2920	2920	2920	2920	0
576	20241105	105300	23418270	2920	2920	2920	2920	0
577	20241105	105200	23418270	2920	2920	2920	2920	0
578	20241105	105100	23418270	2920	2920	2920	2920	0
579	20241105	105000	23418270	2920	2920	2920	2920	0
580	20241105	104900	23418270	2920	2920	2920	2920	0
581	20241105	104800	23418270	2920	2920	2920	2920	0
582	20241105	104700	23418270	2920	2920	2920	2920	0
583	20241105	104600	23418270	2920	2920	2920	2920	0
584	20241105	104500	23418270	2920	2920	2920	2920	0
585	20241105	104400	23418270	2920	2920	2920	2920	0
586	20241105	104300	23418270	2920	2920	2920	2920	190
587	20241105	104200	22863470	2920	2920	2920	2920	0
588	20241105	104100	22863470	2920	2920	2920	2920	0
589	20241105	104000	22863470	2920	2920	2920	2920	0
590	20241105	103900	22863470	2920	2920	2920	2920	0
591	20241105	103800	22863470	2920	2920	2920	2920	0
592	20241105	103700	22863470	2920	2920	2920	2920	0
593	20241105	103600	22863470	2920	2920	2920	2920	0
594	20241105	103500	22863470	2920	2920	2920	2920	426
595	20241105	103400	21619550	2915	2915	2915	2915	0
596	20241105	103300	21619550	2915	2915	2915	2915	140
597	20241105	103200	21211450	2920	2920	2920	2920	0
598	20241105	103100	21211450	2920	2920	2920	2920	42
599	20241105	103000	21088810	2920	2920	2920	2920	0
600	20241105	102900	21088810	2920	2920	2920	2920	0
601	20241105	102800	21088810	2920	2920	2920	2920	45
602	20241105	102700	20957410	2920	2920	2920	2920	0
603	20241105	102600	20957410	2920	2920	2920	2920	0
604	20241105	102500	20957410	2920	2920	2920	2920	0
605	20241105	102400	20957410	2920	2920	2920	2920	0
606	20241105	102300	20957410	2920	2920	2920	2920	0
607	20241105	102200	20957410	2920	2920	2920	2920	0
608	20241105	102100	20957410	2920	2930	2930	2920	325
609	20241105	102000	20007735	2925	2925	2925	2925	0
610	20241105	101900	20007735	2925	2925	2925	2925	1
611	20241105	101800	20004810	2945	2945	2945	2945	1
612	20241105	101700	20001865	2955	2955	2955	2955	0
613	20241105	101600	20001865	2955	2955	2955	2955	0
614	20241105	101500	20001865	2955	2955	2955	2955	0
615	20241105	101400	20001865	2955	2955	2955	2955	0
616	20241105	101300	20001865	2955	2955	2955	2955	0
617	20241105	101200	20001865	2955	2955	2955	2955	0
618	20241105	101100	20001865	2955	2955	2955	2955	0
619	20241105	101000	20001865	2955	2955	2955	2955	0
620	20241105	100900	20001865	2955	2955	2955	2955	67
621	20241105	100800	19803880	2955	2955	2955	2955	0
622	20241105	100700	19803880	2955	2955	2955	2955	0
623	20241105	100600	19803880	2955	2955	2955	2955	1
624	20241105	100500	19800925	2955	2955	2955	2955	6
625	20241105	100400	19783195	2930	2930	2930	2930	0
626	20241105	100300	19783195	2930	2930	2930	2930	0
627	20241105	100200	19783195	2930	2930	2930	2930	69
628	20241105	100100	19581025	2935	2935	2935	2935	1159
629	20241105	100000	16179360	2940	2940	2940	2940	0
630	20241105	095900	16179360	2940	2940	2940	2940	0
631	20241105	095800	16179360	2940	2950	2950	2940	304
632	20241105	095700	15283410	2950	2950	2950	2950	0
633	20241105	095600	15283410	2950	2950	2950	2950	0
634	20241105	095500	15283410	2950	2950	2950	2950	0
635	20241105	095400	15283410	2950	2950	2950	2950	30
636	20241105	095300	15194910	2950	2950	2950	2950	0
637	20241105	095200	15194910	2950	2950	2950	2950	107
638	20241105	095100	14879260	2955	2955	2955	2955	110
639	20241105	095000	14554210	2940	2940	2940	2940	0
640	20241105	094900	14554210	2940	2940	2940	2940	0
641	20241105	094800	14554210	2940	2940	2940	2940	5
642	20241105	094700	14539510	2980	2950	2980	2950	55
643	20241105	094600	14376965	2950	2955	2955	2950	302
644	20241105	094500	13484575	2955	2950	2955	2950	270
645	20241105	094400	12686730	2955	2950	2955	2950	789
646	20241105	094300	10359160	2950	2950	2950	2950	0
647	20241105	094200	10359160	2950	2945	2950	2940	32
648	20241105	094100	10264975	2950	2950	2950	2950	4
649	20241105	094000	10253175	2930	2930	2930	2930	0
650	20241105	093900	10253175	2930	2930	2930	2930	0
651	20241105	093800	10253175	2930	2930	2930	2930	0
652	20241105	093700	10253175	2930	2930	2930	2930	0
653	20241105	093600	10253175	2930	2930	2930	2930	100
654	20241105	093500	9960175	2930	2930	2930	2930	0
655	20241105	093400	9960175	2930	2930	2930	2930	0
656	20241105	093300	9960175	2930	2930	2930	2930	0
657	20241105	093200	9960175	2930	2930	2930	2930	0
658	20241105	093100	9960175	2930	2930	2930	2930	0
659	20241105	093000	9960175	2930	2930	2930	2930	0
660	20241105	092900	9960175	2930	2930	2930	2930	162
661	20241105	092800	9485515	2930	2930	2930	2930	1
662	20241105	092700	9482585	2955	2955	2955	2955	1
663	20241105	092600	9479630	2955	2925	2955	2925	114
664	20241105	092500	9143330	2945	2945	2945	2945	0
665	20241105	092400	9143330	2945	2945	2945	2945	3
666	20241105	092300	9134495	2920	2920	2920	2920	0
667	20241105	092200	9134495	2920	2920	2920	2920	0
668	20241105	092100	9134495	2920	2920	2920	2920	0
669	20241105	092000	9134495	2920	2920	2920	2920	17
670	20241105	091900	9084855	2950	2950	2950	2950	0
671	20241105	091800	9084855	2950	2950	2950	2950	0
672	20241105	091700	9084855	2950	2950	2950	2950	0
673	20241105	091600	9084855	2950	2950	2950	2950	0
674	20241105	091500	9084855	2950	2945	2950	2945	9
675	20241105	091400	9058310	2950	2950	2950	2950	0
676	20241105	091300	9058310	2950	2915	2950	2915	93
677	20241105	091200	8787040	2950	2945	2950	2945	1000
678	20241105	091100	5837375	2950	2950	2950	2950	0
679	20241105	091000	5837375	2950	2950	2950	2950	5
680	20241105	090900	5822625	2885	2905	2905	2885	619
681	20241105	090800	4027680	2915	2915	2915	2915	23
682	20241105	090700	3960635	2915	2915	2915	2915	34
683	20241105	090600	3861525	2915	2915	2915	2915	0
684	20241105	090500	3861525	2915	2915	2915	2915	0
685	20241105	090400	3861525	2915	2915	2915	2915	80
686	20241105	090300	3628325	2900	2900	2900	2900	9
687	20241105	090200	3602225	2915	2915	2915	2915	0
688	20241105	090100	3602225	2915	2915	2915	2915	102
689	20241105	090000	3304895	2915	2890	2915	2855	1153