KissMeData/153710/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202200	37189875	5030	5030	5030	5030	152
3	20241105	202100	37189875	5030	5030	5030	5030	0
4	20241105	202000	37189875	5030	5030	5030	5030	0
5	20241105	201900	37189875	5030	5030	5030	5030	0
6	20241105	201800	37189875	5030	5030	5030	5030	0
7	20241105	201700	37189875	5030	5030	5030	5030	0
8	20241105	201600	37189875	5030	5030	5030	5030	0
9	20241105	201500	37189875	5030	5030	5030	5030	0
10	20241105	201400	37189875	5030	5030	5030	5030	0
11	20241105	201300	37189875	5030	5030	5030	5030	0
12	20241105	201200	37189875	5030	5030	5030	5030	0
13	20241105	201100	37189875	5030	5030	5030	5030	0
14	20241105	201000	37189875	5030	5030	5030	5030	0
15	20241105	200900	37189875	5030	5030	5030	5030	0
16	20241105	200800	37189875	5030	5030	5030	5030	0
17	20241105	200700	37189875	5030	5030	5030	5030	0
18	20241105	200600	37189875	5030	5030	5030	5030	0
19	20241105	200500	37189875	5030	5030	5030	5030	0
20	20241105	200400	37189875	5030	5030	5030	5030	0
21	20241105	200300	37189875	5030	5030	5030	5030	0
22	20241105	200200	37189875	5030	5030	5030	5030	0
23	20241105	200100	37189875	5030	5030	5030	5030	0
24	20241105	200000	37189875	5030	5030	5030	5030	0
25	20241105	195900	37189875	5030	5030	5030	5030	0
26	20241105	195800	37189875	5030	5030	5030	5030	0
27	20241105	195700	37189875	5030	5030	5030	5030	0
28	20241105	195600	37189875	5030	5030	5030	5030	0
29	20241105	195500	37189875	5030	5030	5030	5030	0
30	20241105	195400	37189875	5030	5030	5030	5030	0
31	20241105	195300	37189875	5030	5030	5030	5030	0
32	20241105	195200	37189875	5030	5030	5030	5030	152
33	20241105	195100	37189875	5030	5030	5030	5030	0
34	20241105	195000	37189875	5030	5030	5030	5030	0
35	20241105	194900	37189875	5030	5030	5030	5030	0
36	20241105	194800	37189875	5030	5030	5030	5030	0
37	20241105	194700	37189875	5030	5030	5030	5030	0
38	20241105	194600	37189875	5030	5030	5030	5030	0
39	20241105	194500	37189875	5030	5030	5030	5030	0
40	20241105	194400	37189875	5030	5030	5030	5030	0
41	20241105	194300	37189875	5030	5030	5030	5030	0
42	20241105	194200	37189875	5030	5030	5030	5030	0
43	20241105	194100	37189875	5030	5030	5030	5030	0
44	20241105	194000	37189875	5030	5030	5030	5030	0
45	20241105	193900	37189875	5030	5030	5030	5030	0
46	20241105	193800	37189875	5030	5030	5030	5030	0
47	20241105	193700	37189875	5030	5030	5030	5030	0
48	20241105	193600	37189875	5030	5030	5030	5030	0
49	20241105	193500	37189875	5030	5030	5030	5030	0
50	20241105	193400	37189875	5030	5030	5030	5030	0
51	20241105	193300	37189875	5030	5030	5030	5030	0
52	20241105	193200	37189875	5030	5030	5030	5030	0
53	20241105	193100	37189875	5030	5030	5030	5030	0
54	20241105	193000	37189875	5030	5030	5030	5030	0
55	20241105	192900	37189875	5030	5030	5030	5030	0
56	20241105	192800	37189875	5030	5030	5030	5030	0
57	20241105	192700	37189875	5030	5030	5030	5030	0
58	20241105	192600	37189875	5030	5030	5030	5030	0
59	20241105	192500	37189875	5030	5030	5030	5030	0
60	20241105	192400	37189875	5030	5030	5030	5030	0
61	20241105	192300	37189875	5030	5030	5030	5030	0
62	20241105	192200	37189875	5030	5030	5030	5030	152
63	20241105	192100	37189875	5030	5030	5030	5030	0
64	20241105	192000	37189875	5030	5030	5030	5030	0
65	20241105	191900	37189875	5030	5030	5030	5030	0
66	20241105	191800	37189875	5030	5030	5030	5030	0
67	20241105	191700	37189875	5030	5030	5030	5030	0
68	20241105	191600	37189875	5030	5030	5030	5030	0
69	20241105	191500	37189875	5030	5030	5030	5030	0
70	20241105	191400	37189875	5030	5030	5030	5030	0
71	20241105	191300	37189875	5030	5030	5030	5030	0
72	20241105	191200	37189875	5030	5030	5030	5030	0
73	20241105	191100	37189875	5030	5030	5030	5030	0
74	20241105	191000	37189875	5030	5030	5030	5030	0
75	20241105	190900	37189875	5030	5030	5030	5030	0
76	20241105	190800	37189875	5030	5030	5030	5030	0
77	20241105	190700	37189875	5030	5030	5030	5030	0
78	20241105	190600	37189875	5030	5030	5030	5030	0
79	20241105	190500	37189875	5030	5030	5030	5030	0
80	20241105	190400	37189875	5030	5030	5030	5030	0
81	20241105	190300	37189875	5030	5030	5030	5030	0
82	20241105	190200	37189875	5030	5030	5030	5030	0
83	20241105	190100	37189875	5030	5030	5030	5030	0
84	20241105	190000	37189875	5030	5030	5030	5030	0
85	20241105	185900	37189875	5030	5030	5030	5030	0
86	20241105	185800	37189875	5030	5030	5030	5030	0
87	20241105	185700	37189875	5030	5030	5030	5030	0
88	20241105	185600	37189875	5030	5030	5030	5030	0
89	20241105	185500	37189875	5030	5030	5030	5030	0
90	20241105	185400	37189875	5030	5030	5030	5030	0
91	20241105	185300	37189875	5030	5030	5030	5030	0
92	20241105	185200	37189875	5030	5030	5030	5030	152
93	20241105	185100	37189875	5030	5030	5030	5030	0
94	20241105	185000	37189875	5030	5030	5030	5030	0
95	20241105	184900	37189875	5030	5030	5030	5030	0
96	20241105	184800	37189875	5030	5030	5030	5030	0
97	20241105	184700	37189875	5030	5030	5030	5030	0
98	20241105	184600	37189875	5030	5030	5030	5030	0
99	20241105	184500	37189875	5030	5030	5030	5030	0
100	20241105	184400	37189875	5030	5030	5030	5030	0
101	20241105	184300	37189875	5030	5030	5030	5030	0
102	20241105	184200	37189875	5030	5030	5030	5030	0
103	20241105	184100	37189875	5030	5030	5030	5030	0
104	20241105	184000	37189875	5030	5030	5030	5030	0
105	20241105	183900	37189875	5030	5030	5030	5030	0
106	20241105	183800	37189875	5030	5030	5030	5030	0
107	20241105	183700	37189875	5030	5030	5030	5030	0
108	20241105	183600	37189875	5030	5030	5030	5030	0
109	20241105	183500	37189875	5030	5030	5030	5030	0
110	20241105	183400	37189875	5030	5030	5030	5030	0
111	20241105	183300	37189875	5030	5030	5030	5030	0
112	20241105	183200	37189875	5030	5030	5030	5030	0
113	20241105	183100	37189875	5030	5030	5030	5030	0
114	20241105	183000	37189875	5030	5030	5030	5030	0
115	20241105	182900	37189875	5030	5030	5030	5030	0
116	20241105	182800	37189875	5030	5030	5030	5030	0
117	20241105	182700	37189875	5030	5030	5030	5030	0
118	20241105	182600	37189875	5030	5030	5030	5030	0
119	20241105	182500	37189875	5030	5030	5030	5030	0
120	20241105	182400	37189875	5030	5030	5030	5030	0
121	20241105	182300	37189875	5030	5030	5030	5030	0
122	20241105	182200	37189875	5030	5030	5030	5030	152
123	20241105	182100	37189875	5030	5030	5030	5030	0
124	20241105	182000	37189875	5030	5030	5030	5030	0
125	20241105	181900	37189875	5030	5030	5030	5030	0
126	20241105	181800	37189875	5030	5030	5030	5030	0
127	20241105	181700	37189875	5030	5030	5030	5030	0
128	20241105	181600	37189875	5030	5030	5030	5030	0
129	20241105	181500	37189875	5030	5030	5030	5030	0
130	20241105	181400	37189875	5030	5030	5030	5030	0
131	20241105	181300	37189875	5030	5030	5030	5030	0
132	20241105	181200	37189875	5030	5030	5030	5030	0
133	20241105	181100	37189875	5030	5030	5030	5030	0
134	20241105	181000	37189875	5030	5030	5030	5030	0
135	20241105	180900	37189875	5030	5030	5030	5030	0
136	20241105	180800	37189875	5030	5030	5030	5030	0
137	20241105	180700	37189875	5030	5030	5030	5030	0
138	20241105	180600	37189875	5030	5030	5030	5030	0
139	20241105	180500	37189875	5030	5030	5030	5030	0
140	20241105	180400	37189875	5030	5030	5030	5030	0
141	20241105	180300	37189875	5030	5030	5030	5030	0
142	20241105	180200	37189875	5030	5030	5030	5030	0
143	20241105	180100	37189875	5030	5030	5030	5030	0
144	20241105	180000	37189875	5030	5030	5030	5030	0
145	20241105	175900	37189875	5030	5030	5030	5030	0
146	20241105	175800	37189875	5030	5030	5030	5030	0
147	20241105	175700	37189875	5030	5030	5030	5030	0
148	20241105	175600	37189875	5030	5030	5030	5030	0
149	20241105	175500	37189875	5030	5030	5030	5030	0
150	20241105	175400	37189875	5030	5030	5030	5030	0
151	20241105	175300	37189875	5030	5030	5030	5030	0
152	20241105	175200	37189875	5030	5030	5030	5030	152
153	20241105	175100	37189875	5030	5030	5030	5030	0
154	20241105	175000	37189875	5030	5030	5030	5030	0
155	20241105	174900	37189875	5030	5030	5030	5030	0
156	20241105	174800	37189875	5030	5030	5030	5030	0
157	20241105	174700	37189875	5030	5030	5030	5030	0
158	20241105	174600	37189875	5030	5030	5030	5030	0
159	20241105	174500	37189875	5030	5030	5030	5030	0
160	20241105	174400	37189875	5030	5030	5030	5030	0
161	20241105	174300	37189875	5030	5030	5030	5030	0
162	20241105	174200	37189875	5030	5030	5030	5030	0
163	20241105	174100	37189875	5030	5030	5030	5030	0
164	20241105	174000	37189875	5030	5030	5030	5030	0
165	20241105	173900	37189875	5030	5030	5030	5030	0
166	20241105	173800	37189875	5030	5030	5030	5030	0
167	20241105	173700	37189875	5030	5030	5030	5030	0
168	20241105	173600	37189875	5030	5030	5030	5030	0
169	20241105	173500	37189875	5030	5030	5030	5030	0
170	20241105	173400	37189875	5030	5030	5030	5030	0
171	20241105	173300	37189875	5030	5030	5030	5030	0
172	20241105	173200	37189875	5030	5030	5030	5030	0
173	20241105	173100	37189875	5030	5030	5030	5030	0
174	20241105	173000	37189875	5030	5030	5030	5030	0
175	20241105	172900	37189875	5030	5030	5030	5030	0
176	20241105	172800	37189875	5030	5030	5030	5030	0
177	20241105	172700	37189875	5030	5030	5030	5030	0
178	20241105	172600	37189875	5030	5030	5030	5030	0
179	20241105	172500	37189875	5030	5030	5030	5030	0
180	20241105	172400	37189875	5030	5030	5030	5030	0
181	20241105	172300	37189875	5030	5030	5030	5030	0
182	20241105	172200	37189875	5030	5030	5030	5030	152
183	20241105	172100	37189875	5030	5030	5030	5030	0
184	20241105	172000	37189875	5030	5030	5030	5030	0
185	20241105	171900	37189875	5030	5030	5030	5030	0
186	20241105	171800	37189875	5030	5030	5030	5030	0
187	20241105	171700	37189875	5030	5030	5030	5030	0
188	20241105	171600	37189875	5030	5030	5030	5030	0
189	20241105	171500	37189875	5030	5030	5030	5030	0
190	20241105	171400	37189875	5030	5030	5030	5030	0
191	20241105	171300	37189875	5030	5030	5030	5030	0
192	20241105	171200	37189875	5030	5030	5030	5030	0
193	20241105	171100	37189875	5030	5030	5030	5030	0
194	20241105	171000	37189875	5030	5030	5030	5030	0
195	20241105	170900	37189875	5030	5030	5030	5030	0
196	20241105	170800	37189875	5030	5030	5030	5030	0
197	20241105	170700	37189875	5030	5030	5030	5030	0
198	20241105	170600	37189875	5030	5030	5030	5030	0
199	20241105	170500	37189875	5030	5030	5030	5030	0
200	20241105	170400	37189875	5030	5030	5030	5030	0
201	20241105	170300	37189875	5030	5030	5030	5030	0
202	20241105	170200	37189875	5030	5030	5030	5030	0
203	20241105	170100	37189875	5030	5030	5030	5030	0
204	20241105	170000	37189875	5030	5030	5030	5030	0
205	20241105	165900	37189875	5030	5030	5030	5030	0
206	20241105	165800	37189875	5030	5030	5030	5030	0
207	20241105	165700	37189875	5030	5030	5030	5030	0
208	20241105	165600	37189875	5030	5030	5030	5030	0
209	20241105	165500	37189875	5030	5030	5030	5030	0
210	20241105	165400	37189875	5030	5030	5030	5030	0
211	20241105	165300	37189875	5030	5030	5030	5030	0
212	20241105	165200	37189875	5030	5030	5030	5030	152
213	20241105	165100	37189875	5030	5030	5030	5030	0
214	20241105	165000	37189875	5030	5030	5030	5030	0
215	20241105	164900	37189875	5030	5030	5030	5030	0
216	20241105	164800	37189875	5030	5030	5030	5030	0
217	20241105	164700	37189875	5030	5030	5030	5030	0
218	20241105	164600	37189875	5030	5030	5030	5030	0
219	20241105	164500	37189875	5030	5030	5030	5030	0
220	20241105	164400	37189875	5030	5030	5030	5030	0
221	20241105	164300	37189875	5030	5030	5030	5030	0
222	20241105	164200	37189875	5030	5030	5030	5030	0
223	20241105	164100	37189875	5030	5030	5030	5030	0
224	20241105	164000	37189875	5030	5030	5030	5030	0
225	20241105	163900	37189875	5030	5030	5030	5030	0
226	20241105	163800	37189875	5030	5030	5030	5030	0
227	20241105	163700	37189875	5030	5030	5030	5030	0
228	20241105	163600	37189875	5030	5030	5030	5030	0
229	20241105	163500	37189875	5030	5030	5030	5030	0
230	20241105	163400	37189875	5030	5030	5030	5030	0
231	20241105	163300	37189875	5030	5030	5030	5030	0
232	20241105	163200	37189875	5030	5030	5030	5030	0
233	20241105	163100	37189875	5030	5030	5030	5030	0
234	20241105	163000	37189875	5030	5030	5030	5030	0
235	20241105	162900	37189875	5030	5030	5030	5030	0
236	20241105	162800	37189875	5030	5030	5030	5030	0
237	20241105	162700	37189875	5030	5030	5030	5030	0
238	20241105	162600	37189875	5030	5030	5030	5030	0
239	20241105	162500	37189875	5030	5030	5030	5030	0
240	20241105	162400	37189875	5030	5030	5030	5030	0
241	20241105	162300	37189875	5030	5030	5030	5030	0
242	20241105	162200	37189875	5030	5030	5030	5030	152
243	20241105	162100	37189875	5030	5030	5030	5030	0
244	20241105	162000	37189875	5030	5030	5030	5030	0
245	20241105	161900	37189875	5030	5030	5030	5030	0
246	20241105	161800	37189875	5030	5030	5030	5030	0
247	20241105	161700	37189875	5030	5030	5030	5030	0
248	20241105	161600	37189875	5030	5030	5030	5030	0
249	20241105	161500	37189875	5030	5030	5030	5030	0
250	20241105	161400	37189875	5030	5030	5030	5030	0
251	20241105	161300	37189875	5030	5030	5030	5030	0
252	20241105	161200	37189875	5030	5030	5030	5030	0
253	20241105	161100	37189875	5030	5030	5030	5030	0
254	20241105	161000	37189875	5030	5030	5030	5030	0
255	20241105	160900	37189875	5030	5030	5030	5030	0
256	20241105	160800	37189875	5030	5030	5030	5030	0
257	20241105	160700	37189875	5030	5030	5030	5030	0
258	20241105	160600	37189875	5030	5030	5030	5030	0
259	20241105	160500	37189875	5030	5030	5030	5030	0
260	20241105	160400	37189875	5030	5030	5030	5030	0
261	20241105	160300	37189875	5030	5030	5030	5030	0
262	20241105	160200	37189875	5030	5030	5030	5030	0
263	20241105	160100	37189875	5030	5030	5030	5030	0
264	20241105	160000	37189875	5030	5030	5030	5030	0
265	20241105	155900	37189875	5030	5030	5030	5030	0
266	20241105	155800	37189875	5030	5030	5030	5030	0
267	20241105	155700	37189875	5030	5030	5030	5030	0
268	20241105	155600	37189875	5030	5030	5030	5030	0
269	20241105	155500	37189875	5030	5030	5030	5030	0
270	20241105	155400	37189875	5030	5030	5030	5030	0
271	20241105	155300	37189875	5030	5030	5030	5030	0
272	20241105	155200	37189875	5030	5030	5030	5030	152
273	20241105	155100	37189875	5030	5030	5030	5030	0
274	20241105	155000	37189875	5030	5030	5030	5030	0
275	20241105	154900	37189875	5030	5030	5030	5030	0
276	20241105	154800	37189875	5030	5030	5030	5030	0
277	20241105	154700	37189875	5030	5030	5030	5030	0
278	20241105	154600	37189875	5030	5030	5030	5030	0
279	20241105	154500	37189875	5030	5030	5030	5030	0
280	20241105	154400	37189875	5030	5030	5030	5030	0
281	20241105	154300	37189875	5030	5030	5030	5030	0
282	20241105	154200	37189875	5030	5030	5030	5030	0
283	20241105	154100	37189875	5030	5030	5030	5030	0
284	20241105	154000	37189875	5030	5030	5030	5030	0
285	20241105	153900	37189875	5030	5030	5030	5030	0
286	20241105	153800	37189875	5030	5030	5030	5030	0
287	20241105	153700	37189875	5030	5030	5030	5030	0
288	20241105	153600	37189875	5030	5030	5030	5030	0
289	20241105	153500	37189875	5030	5030	5030	5030	0
290	20241105	153400	37189875	5030	5030	5030	5030	0
291	20241105	153300	37189875	5030	5030	5030	5030	0
292	20241105	153200	37189875	5030	5030	5030	5030	0
293	20241105	153100	37189875	5030	5030	5030	5030	0
294	20241105	153000	37189875	5030	5030	5030	5030	152
295	20241105	152900	36425315	5040	5040	5040	5040	0
296	20241105	152800	36425315	5040	5040	5040	5040	0
297	20241105	152700	36425315	5040	5040	5040	5040	0
298	20241105	152600	36425315	5040	5040	5040	5040	0
299	20241105	152500	36425315	5040	5040	5040	5040	0
300	20241105	152400	36425315	5040	5040	5040	5040	0
301	20241105	152300	36425315	5040	5040	5040	5040	0
302	20241105	152200	36425315	5040	5040	5040	5040	0
303	20241105	152100	36425315	5040	5040	5040	5040	0
304	20241105	152000	36425315	5040	5040	5040	5040	0
305	20241105	151900	36425315	5040	5040	5040	5040	0
306	20241105	151800	36425315	5040	5040	5040	5040	0
307	20241105	151700	36425315	5040	5040	5040	5040	0
308	20241105	151600	36425315	5040	5040	5040	5040	0
309	20241105	151500	36425315	5040	5040	5040	5040	10
310	20241105	151400	36374915	5000	5020	5020	5000	100
311	20241105	151300	35873895	5040	5040	5040	5040	0
312	20241105	151200	35873895	5040	5040	5040	5040	0
313	20241105	151100	35873895	5040	5040	5040	5040	0
314	20241105	151000	35873895	5040	5040	5040	5040	0
315	20241105	150900	35873895	5040	5040	5040	5040	0
316	20241105	150800	35873895	5040	5040	5040	5040	0
317	20241105	150700	35873895	5040	5040	5040	5040	0
318	20241105	150600	35873895	5040	5040	5040	5040	0
319	20241105	150500	35873895	5040	5040	5040	5040	0
320	20241105	150400	35873895	5040	5040	5040	5040	0
321	20241105	150300	35873895	5040	5040	5040	5040	0
322	20241105	150200	35873895	5040	5040	5040	5040	0
323	20241105	150100	35873895	5040	5040	5040	5040	0
324	20241105	150000	35873895	5040	5040	5040	5040	0
325	20241105	145900	35873895	5040	5040	5040	5040	0
326	20241105	145800	35873895	5040	5040	5040	5040	0
327	20241105	145700	35873895	5040	5040	5040	5040	0
328	20241105	145600	35873895	5040	5040	5040	5040	0
329	20241105	145500	35873895	5040	5040	5040	5040	0
330	20241105	145400	35873895	5040	5040	5040	5040	0
331	20241105	145300	35873895	5040	5040	5040	5040	0
332	20241105	145200	35873895	5040	5040	5040	5040	0
333	20241105	145100	35873895	5040	5040	5040	5040	0
334	20241105	145000	35873895	5040	5040	5040	5040	0
335	20241105	144900	35873895	5040	5040	5040	5040	0
336	20241105	144800	35873895	5040	5040	5040	5040	0
337	20241105	144700	35873895	5040	5040	5040	5040	0
338	20241105	144600	35873895	5040	5040	5040	5040	0
339	20241105	144500	35873895	5040	5040	5040	5040	0
340	20241105	144400	35873895	5040	5040	5040	5040	0
341	20241105	144300	35873895	5040	5040	5040	5040	0
342	20241105	144200	35873895	5040	5040	5040	5040	0
343	20241105	144100	35873895	5040	5040	5040	5040	0
344	20241105	144000	35873895	5040	5040	5040	5040	0
345	20241105	143900	35873895	5040	5040	5040	5040	1
346	20241105	143800	35868855	5020	5040	5040	5020	4
347	20241105	143700	35848735	5050	5050	5050	5050	0
348	20241105	143600	35848735	5050	5050	5050	5050	0
349	20241105	143500	35848735	5050	5050	5050	5050	0
350	20241105	143400	35848735	5050	5050	5050	5050	0
351	20241105	143300	35848735	5050	5050	5050	5050	0
352	20241105	143200	35848735	5050	5050	5050	5050	0
353	20241105	143100	35848735	5050	5050	5050	5050	0
354	20241105	143000	35848735	5050	5050	5050	5050	0
355	20241105	142900	35848735	5050	5050	5050	5050	0
356	20241105	142800	35848735	5050	5050	5050	5050	0
357	20241105	142700	35848735	5050	5050	5050	5050	0
358	20241105	142600	35848735	5050	5050	5050	5050	0
359	20241105	142500	35848735	5050	5050	5050	5050	0
360	20241105	142400	35848735	5050	5050	5050	5050	0
361	20241105	142300	35848735	5050	5050	5050	5050	0
362	20241105	142200	35848735	5050	5050	5050	5050	0
363	20241105	142100	35848735	5050	5050	5050	5050	0
364	20241105	142000	35848735	5050	5050	5050	5050	0
365	20241105	141900	35848735	5050	5050	5050	5050	0
366	20241105	141800	35848735	5050	5050	5050	5050	0
367	20241105	141700	35848735	5050	5050	5050	5050	0
368	20241105	141600	35848735	5050	5050	5050	5050	0
369	20241105	141500	35848735	5050	5050	5050	5050	0
370	20241105	141400	35848735	5050	5050	5050	5050	0
371	20241105	141300	35848735	5050	5050	5050	5050	2
372	20241105	141200	35838635	5050	5050	5050	5050	0
373	20241105	141100	35838635	5050	5050	5050	5050	0
374	20241105	141000	35838635	5050	5050	5050	5050	0
375	20241105	140900	35838635	5050	5050	5050	5050	0
376	20241105	140800	35838635	5050	5050	5050	5050	0
377	20241105	140700	35838635	5050	5050	5050	5050	0
378	20241105	140600	35838635	5050	5050	5050	5050	0
379	20241105	140500	35838635	5050	5050	5050	5050	0
380	20241105	140400	35838635	5050	5050	5050	5050	0
381	20241105	140300	35838635	5050	5050	5050	5050	0
382	20241105	140200	35838635	5050	5050	5050	5050	0
383	20241105	140100	35838635	5050	5050	5050	5050	0
384	20241105	140000	35838635	5050	5050	5050	5050	0
385	20241105	135900	35838635	5050	5050	5050	5050	0
386	20241105	135800	35838635	5050	5050	5050	5050	0
387	20241105	135700	35838635	5050	5050	5050	5050	0
388	20241105	135600	35838635	5050	5050	5050	5050	0
389	20241105	135500	35838635	5050	5050	5050	5050	0
390	20241105	135400	35838635	5050	5050	5050	5050	0
391	20241105	135300	35838635	5050	5050	5050	5050	0
392	20241105	135200	35838635	5050	5050	5050	5050	0
393	20241105	135100	35838635	5050	5050	5050	5050	0
394	20241105	135000	35838635	5050	5050	5050	5050	0
395	20241105	134900	35838635	5050	5050	5050	5050	0
396	20241105	134800	35838635	5050	5050	5050	5050	0
397	20241105	134700	35838635	5050	5050	5050	5050	0
398	20241105	134600	35838635	5050	5050	5050	5050	0
399	20241105	134500	35838635	5050	5050	5050	5050	0
400	20241105	134400	35838635	5050	5050	5050	5050	0
401	20241105	134300	35838635	5050	5050	5050	5050	0
402	20241105	134200	35838635	5050	5050	5050	5050	0
403	20241105	134100	35838635	5050	5050	5050	5050	0
404	20241105	134000	35838635	5050	5050	5050	5050	0
405	20241105	133900	35838635	5050	5050	5050	5050	0
406	20241105	133800	35838635	5050	5050	5050	5050	0
407	20241105	133700	35838635	5050	5050	5050	5050	0
408	20241105	133600	35838635	5050	5050	5050	5050	0
409	20241105	133500	35838635	5050	5050	5050	5050	0
410	20241105	133400	35838635	5050	5050	5050	5050	0
411	20241105	133300	35838635	5050	5050	5050	5050	0
412	20241105	133200	35838635	5050	5050	5050	5050	0
413	20241105	133100	35838635	5050	5050	5050	5050	0
414	20241105	133000	35838635	5050	5050	5050	5050	0
415	20241105	132900	35838635	5050	5050	5050	5050	0
416	20241105	132800	35838635	5050	5050	5050	5050	0
417	20241105	132700	35838635	5050	5050	5050	5050	0
418	20241105	132600	35838635	5050	5050	5050	5050	0
419	20241105	132500	35838635	5050	5050	5050	5050	0
420	20241105	132400	35838635	5050	5050	5050	5050	0
421	20241105	132300	35838635	5050	5050	5050	5050	0
422	20241105	132200	35838635	5050	5050	5050	5050	0
423	20241105	132100	35838635	5050	5050	5050	5050	0
424	20241105	132000	35838635	5050	5050	5050	5050	5
425	20241105	131900	35813385	5050	5050	5050	5050	40
426	20241105	131800	35611385	5040	5040	5040	5040	73
427	20241105	131700	35243465	5050	5050	5050	5050	0
428	20241105	131600	35243465	5050	5050	5050	5050	0
429	20241105	131500	35243465	5050	5050	5050	5050	0
430	20241105	131400	35243465	5050	5050	5050	5050	0
431	20241105	131300	35243465	5050	5050	5050	5050	0
432	20241105	131200	35243465	5050	5050	5050	5050	0
433	20241105	131100	35243465	5050	5030	5050	5030	122
434	20241105	131000	34627715	5040	5040	5040	5040	0
435	20241105	130900	34627715	5040	5040	5040	5040	0
436	20241105	130800	34627715	5040	5040	5040	5040	0
437	20241105	130700	34627715	5040	5040	5040	5040	0
438	20241105	130600	34627715	5040	5040	5040	5040	0
439	20241105	130500	34627715	5040	5040	5040	5040	0
440	20241105	130400	34627715	5040	5040	5040	5040	0
441	20241105	130300	34627715	5040	5040	5040	5040	0
442	20241105	130200	34627715	5040	5040	5040	5040	0
443	20241105	130100	34627715	5040	5040	5040	5040	0
444	20241105	130000	34627715	5040	5000	5040	5000	100
445	20241105	125900	34124585	5000	5000	5000	5000	200
446	20241105	125800	33124585	5000	5000	5000	5000	16
447	20241105	125700	33044585	5000	4995	5000	4995	1005
448	20241105	125600	28019595	4995	4995	4995	4995	0
449	20241105	125500	28019595	4995	4995	4995	4995	1
450	20241105	125400	28014600	5000	5000	5000	5000	0
451	20241105	125300	28014600	5000	5000	5000	5000	0
452	20241105	125200	28014600	5000	5000	5000	5000	0
453	20241105	125100	28014600	5000	5000	5000	5000	0
454	20241105	125000	28014600	5000	5000	5000	5000	0
455	20241105	124900	28014600	5000	5000	5000	5000	0
456	20241105	124800	28014600	5000	5000	5000	5000	0
457	20241105	124700	28014600	5000	5000	5000	5000	10
458	20241105	124600	27964600	5000	5000	5000	5000	0
459	20241105	124500	27964600	5000	5000	5000	5000	10
460	20241105	124400	27914600	5000	5000	5000	5000	0
461	20241105	124300	27914600	5000	5000	5000	5000	1
462	20241105	124200	27909600	5000	5000	5000	5000	0
463	20241105	124100	27909600	5000	5000	5000	5000	0
464	20241105	124000	27909600	5000	5000	5000	5000	0
465	20241105	123900	27909600	5000	5000	5000	5000	0
466	20241105	123800	27909600	5000	5000	5000	5000	0
467	20241105	123700	27909600	5000	5000	5000	5000	0
468	20241105	123600	27909600	5000	5000	5000	5000	0
469	20241105	123500	27909600	5000	5000	5000	5000	0
470	20241105	123400	27909600	5000	5000	5000	5000	2
471	20241105	123300	27899600	5000	5000	5000	5000	0
472	20241105	123200	27899600	5000	5000	5000	5000	0
473	20241105	123100	27899600	5000	5000	5000	5000	0
474	20241105	123000	27899600	5000	5000	5000	5000	0
475	20241105	122900	27899600	5000	5000	5000	5000	0
476	20241105	122800	27899600	5000	5000	5000	5000	0
477	20241105	122700	27899600	5000	5000	5000	5000	0
478	20241105	122600	27899600	5000	5000	5000	5000	0
479	20241105	122500	27899600	5000	5000	5000	5000	0
480	20241105	122400	27899600	5000	4995	5000	4995	9
481	20241105	122300	27854640	4995	4995	4995	4995	0
482	20241105	122200	27854640	4995	4995	4995	4995	0
483	20241105	122100	27854640	4995	4995	4995	4995	0
484	20241105	122000	27854640	4995	4995	4995	4995	0
485	20241105	121900	27854640	4995	4995	4995	4995	3
486	20241105	121800	27839655	5000	5000	5000	5000	0
487	20241105	121700	27839655	5000	5000	5000	5000	0
488	20241105	121600	27839655	5000	5000	5000	5000	0
489	20241105	121500	27839655	5000	5000	5000	5000	0
490	20241105	121400	27839655	5000	5000	5000	5000	0
491	20241105	121300	27839655	5000	5000	5000	5000	0
492	20241105	121200	27839655	5000	5000	5000	5000	0
493	20241105	121100	27839655	5000	5000	5000	5000	0
494	20241105	121000	27839655	5000	5000	5000	5000	0
495	20241105	120900	27839655	5000	5000	5000	5000	0
496	20241105	120800	27839655	5000	5000	5000	5000	0
497	20241105	120700	27839655	5000	5000	5000	5000	0
498	20241105	120600	27839655	5000	5000	5000	5000	0
499	20241105	120500	27839655	5000	5000	5000	5000	0
500	20241105	120400	27839655	5000	5000	5000	5000	0
501	20241105	120300	27839655	5000	5000	5000	5000	0
502	20241105	120200	27839655	5000	5000	5000	5000	0
503	20241105	120100	27839655	5000	5000	5000	5000	0
504	20241105	120000	27839655	5000	5000	5000	5000	0
505	20241105	115900	27839655	5000	5000	5000	5000	0
506	20241105	115800	27839655	5000	5000	5000	5000	0
507	20241105	115700	27839655	5000	5000	5000	5000	0
508	20241105	115600	27839655	5000	5000	5000	5000	0
509	20241105	115500	27839655	5000	5000	5000	5000	0
510	20241105	115400	27839655	5000	5000	5000	5000	0
511	20241105	115300	27839655	5000	5000	5000	5000	0
512	20241105	115200	27839655	5000	5000	5000	5000	0
513	20241105	115100	27839655	5000	5000	5000	5000	0
514	20241105	115000	27839655	5000	5000	5000	5000	0
515	20241105	114900	27839655	5000	5000	5000	5000	0
516	20241105	114800	27839655	5000	5000	5000	5000	0
517	20241105	114700	27839655	5000	5000	5000	5000	0
518	20241105	114600	27839655	5000	5000	5000	5000	0
519	20241105	114500	27839655	5000	5000	5000	5000	0
520	20241105	114400	27839655	5000	5000	5000	5000	0
521	20241105	114300	27839655	5000	5000	5000	5000	0
522	20241105	114200	27839655	5000	5000	5000	5000	0
523	20241105	114100	27839655	5000	5000	5000	5000	0
524	20241105	114000	27839655	5000	5000	5000	5000	0
525	20241105	113900	27839655	5000	5000	5000	5000	0
526	20241105	113800	27839655	5000	5000	5000	5000	0
527	20241105	113700	27839655	5000	5000	5000	5000	0
528	20241105	113600	27839655	5000	5000	5000	5000	0
529	20241105	113500	27839655	5000	5000	5000	5000	0
530	20241105	113400	27839655	5000	5000	5000	5000	0
531	20241105	113300	27839655	5000	5000	5000	5000	0
532	20241105	113200	27839655	5000	5000	5000	5000	0
533	20241105	113100	27839655	5000	5000	5000	5000	0
534	20241105	113000	27839655	5000	5000	5000	5000	0
535	20241105	112900	27839655	5000	5000	5000	5000	0
536	20241105	112800	27839655	5000	5000	5000	5000	0
537	20241105	112700	27839655	5000	5000	5000	5000	0
538	20241105	112600	27839655	5000	5000	5000	5000	0
539	20241105	112500	27839655	5000	5000	5000	5000	20
540	20241105	112400	27739655	5000	5000	5000	5000	0
541	20241105	112300	27739655	5000	5000	5000	5000	0
542	20241105	112200	27739655	5000	5000	5000	5000	0
543	20241105	112100	27739655	5000	5000	5000	5000	0
544	20241105	112000	27739655	5000	5000	5000	5000	0
545	20241105	111900	27739655	5000	5000	5000	5000	0
546	20241105	111800	27739655	5000	5000	5000	5000	0
547	20241105	111700	27739655	5000	5000	5000	5000	2
548	20241105	111600	27729655	5000	5000	5000	5000	0
549	20241105	111500	27729655	5000	5000	5000	5000	2900
550	20241105	111400	13229655	5010	5010	5010	5010	0
551	20241105	111300	13229655	5010	5010	5010	5010	0
552	20241105	111200	13229655	5010	5010	5010	5010	0
553	20241105	111100	13229655	5010	5010	5010	5010	0
554	20241105	111000	13229655	5010	5020	5020	5010	9
555	20241105	110900	13184545	5020	5020	5020	5020	0
556	20241105	110800	13184545	5020	5020	5020	5020	0
557	20241105	110700	13184545	5020	5020	5020	5020	0
558	20241105	110600	13184545	5020	5020	5020	5020	0
559	20241105	110500	13184545	5020	5020	5020	5020	0
560	20241105	110400	13184545	5020	5030	5030	5020	540
561	20241105	110300	10471185	5040	5040	5040	5040	0
562	20241105	110200	10471185	5040	5040	5040	5040	1
563	20241105	110100	10466145	5040	5040	5040	5040	1
564	20241105	110000	10461105	5030	5030	5030	5030	0
565	20241105	105900	10461105	5030	5030	5030	5030	0
566	20241105	105800	10461105	5030	5030	5030	5030	0
567	20241105	105700	10461105	5030	5030	5030	5030	0
568	20241105	105600	10461105	5030	5030	5030	5030	248
569	20241105	105500	9213665	5040	5040	5040	5040	0
570	20241105	105400	9213665	5040	5040	5040	5040	0
571	20241105	105300	9213665	5040	5040	5040	5040	0
572	20241105	105200	9213665	5040	5040	5040	5040	0
573	20241105	105100	9213665	5040	5040	5040	5040	0
574	20241105	105000	9213665	5040	5040	5040	5040	0
575	20241105	104900	9213665	5040	5040	5040	5040	0
576	20241105	104800	9213665	5040	5040	5040	5040	0
577	20241105	104700	9213665	5040	5040	5040	5040	0
578	20241105	104600	9213665	5040	5040	5040	5040	0
579	20241105	104500	9213665	5040	5040	5040	5040	0
580	20241105	104400	9213665	5040	5040	5040	5040	0
581	20241105	104300	9213665	5040	5040	5040	5040	0
582	20241105	104200	9213665	5040	5040	5040	5040	0
583	20241105	104100	9213665	5040	5040	5040	5040	0
584	20241105	104000	9213665	5040	5040	5040	5040	0
585	20241105	103900	9213665	5040	5040	5040	5040	1
586	20241105	103800	9208625	5050	5050	5050	5050	0
587	20241105	103700	9208625	5050	5050	5050	5050	0
588	20241105	103600	9208625	5050	5050	5050	5050	0
589	20241105	103500	9208625	5050	5050	5050	5050	0
590	20241105	103400	9208625	5050	5050	5050	5050	0
591	20241105	103300	9208625	5050	5050	5050	5050	0
592	20241105	103200	9208625	5050	5050	5050	5050	0
593	20241105	103100	9208625	5050	5050	5050	5050	0
594	20241105	103000	9208625	5050	5050	5050	5050	0
595	20241105	102900	9208625	5050	5050	5050	5050	0
596	20241105	102800	9208625	5050	5050	5050	5050	0
597	20241105	102700	9208625	5050	5050	5050	5050	0
598	20241105	102600	9208625	5050	5050	5050	5050	0
599	20241105	102500	9208625	5050	5050	5050	5050	0
600	20241105	102400	9208625	5050	5050	5050	5050	0
601	20241105	102300	9208625	5050	5050	5050	5050	0
602	20241105	102200	9208625	5050	5050	5050	5050	0
603	20241105	102100	9208625	5050	5050	5050	5050	0
604	20241105	102000	9208625	5050	5050	5050	5050	0
605	20241105	101900	9208625	5050	5050	5050	5050	0
606	20241105	101800	9208625	5050	5050	5050	5050	0
607	20241105	101700	9208625	5050	5050	5050	5050	0
608	20241105	101600	9208625	5050	5050	5050	5050	0
609	20241105	101500	9208625	5050	5050	5050	5050	0
610	20241105	101400	9208625	5050	5050	5050	5050	0
611	20241105	101300	9208625	5050	5050	5050	5050	0
612	20241105	101200	9208625	5050	5050	5050	5050	50
613	20241105	101100	8956125	5050	5050	5050	5050	0
614	20241105	101000	8956125	5050	5050	5050	5050	0
615	20241105	100900	8956125	5050	5050	5050	5050	0
616	20241105	100800	8956125	5050	5050	5050	5050	0
617	20241105	100700	8956125	5050	5050	5050	5050	0
618	20241105	100600	8956125	5050	5050	5050	5050	1
619	20241105	100500	8951075	5050	5050	5050	5050	0
620	20241105	100400	8951075	5050	5050	5050	5050	0
621	20241105	100300	8951075	5050	5050	5050	5050	24
622	20241105	100200	8829875	5050	5050	5050	5050	301
623	20241105	100100	7309825	5050	5050	5050	5050	3
624	20241105	100000	7294675	5050	5050	5050	5050	6
625	20241105	095900	7264375	5040	5040	5040	5040	54
626	20241105	095800	6992215	5030	5030	5030	5030	0
627	20241105	095700	6992215	5030	5030	5030	5030	36
628	20241105	095600	6811135	5020	5020	5020	5020	0
629	20241105	095500	6811135	5020	5020	5020	5020	0
630	20241105	095400	6811135	5020	5020	5020	5020	0
631	20241105	095300	6811135	5020	5020	5020	5020	0
632	20241105	095200	6811135	5020	5020	5020	5020	0
633	20241105	095100	6811135	5020	5020	5020	5020	0
634	20241105	095000	6811135	5020	5020	5020	5020	0
635	20241105	094900	6811135	5020	5020	5020	5020	0
636	20241105	094800	6811135	5020	5020	5020	5020	0
637	20241105	094700	6811135	5020	5020	5020	5020	0
638	20241105	094600	6811135	5020	5020	5020	5020	0
639	20241105	094500	6811135	5020	5020	5020	5020	0
640	20241105	094400	6811135	5020	5020	5020	5020	0
641	20241105	094300	6811135	5020	5020	5020	5020	48
642	20241105	094200	6570175	5020	5020	5020	5020	0
643	20241105	094100	6570175	5020	5020	5020	5020	3
644	20241105	094000	6555115	5010	5010	5010	5010	0
645	20241105	093900	6555115	5010	5010	5010	5010	0
646	20241105	093800	6555115	5010	5010	5010	5010	0
647	20241105	093700	6555115	5010	5010	5010	5010	0
648	20241105	093600	6555115	5010	5010	5010	5010	0
649	20241105	093500	6555115	5010	5010	5010	5010	17
650	20241105	093400	6469945	5050	5050	5050	5050	0
651	20241105	093300	6469945	5050	5050	5050	5050	0
652	20241105	093200	6469945	5050	5050	5050	5050	0
653	20241105	093100	6469945	5050	5050	5050	5050	0
654	20241105	093000	6469945	5050	5050	5050	5050	0
655	20241105	092900	6469945	5050	5050	5050	5050	0
656	20241105	092800	6469945	5050	5050	5050	5050	0
657	20241105	092700	6469945	5050	5050	5050	5050	0
658	20241105	092600	6469945	5050	5050	5050	5050	0
659	20241105	092500	6469945	5050	5050	5050	5050	0
660	20241105	092400	6469945	5050	5050	5050	5050	0
661	20241105	092300	6469945	5050	5050	5050	5050	0
662	20241105	092200	6469945	5050	5050	5050	5050	0
663	20241105	092100	6469945	5050	5050	5050	5050	0
664	20241105	092000	6469945	5050	5050	5050	5050	0
665	20241105	091900	6469945	5050	5040	5050	5040	201
666	20241105	091800	5454905	5020	5020	5020	5020	20
667	20241105	091700	5354505	5050	5050	5050	5050	0
668	20241105	091600	5354505	5050	5050	5050	5050	0
669	20241105	091500	5354505	5050	5050	5050	5050	1
670	20241105	091400	5349455	5020	5020	5020	5020	0
671	20241105	091300	5349455	5020	5020	5020	5020	0
672	20241105	091200	5349455	5020	5020	5020	5020	0
673	20241105	091100	5349455	5020	5020	5020	5020	3
674	20241105	091000	5334395	4960	4990	4990	4960	8
675	20241105	090900	5294595	4990	4990	4990	4990	20
676	20241105	090800	5194795	4990	4990	4990	4990	320
677	20241105	090700	3597995	4985	5020	5020	4910	523
678	20241105	090600	1014040	5020	5020	5020	5020	197
679	20241105	090500	25100	5020	5020	5020	5020	0
680	20241105	090400	25100	5020	5020	5020	5020	0
681	20241105	090300	25100	5020	5020	5020	5020	0
682	20241105	090200	25100	5020	5020	5020	5020	4
683	20241105	090100	5020	5020	5020	5020	5020	0
684	20241105	090000	5020	5020	5020	5020	5020	1