KissMeData/024950/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190800	265159255	4250	4250	4250	4250	9584
3	20241105	190700	265159255	4250	4250	4250	4250	0
4	20241105	190600	265159255	4250	4250	4250	4250	0
5	20241105	190500	265159255	4250	4250	4250	4250	0
6	20241105	190400	265159255	4250	4250	4250	4250	0
7	20241105	190300	265159255	4250	4250	4250	4250	0
8	20241105	190200	265159255	4250	4250	4250	4250	0
9	20241105	190100	265159255	4250	4250	4250	4250	0
10	20241105	190000	265159255	4250	4250	4250	4250	0
11	20241105	185900	265159255	4250	4250	4250	4250	0
12	20241105	185800	265159255	4250	4250	4250	4250	0
13	20241105	185700	265159255	4250	4250	4250	4250	0
14	20241105	185600	265159255	4250	4250	4250	4250	0
15	20241105	185500	265159255	4250	4250	4250	4250	0
16	20241105	185400	265159255	4250	4250	4250	4250	0
17	20241105	185300	265159255	4250	4250	4250	4250	0
18	20241105	185200	265159255	4250	4250	4250	4250	0
19	20241105	185100	265159255	4250	4250	4250	4250	0
20	20241105	185000	265159255	4250	4250	4250	4250	0
21	20241105	184900	265159255	4250	4250	4250	4250	0
22	20241105	184800	265159255	4250	4250	4250	4250	0
23	20241105	184700	265159255	4250	4250	4250	4250	0
24	20241105	184600	265159255	4250	4250	4250	4250	0
25	20241105	184500	265159255	4250	4250	4250	4250	0
26	20241105	184400	265159255	4250	4250	4250	4250	0
27	20241105	184300	265159255	4250	4250	4250	4250	0
28	20241105	184200	265159255	4250	4250	4250	4250	0
29	20241105	184100	265159255	4250	4250	4250	4250	0
30	20241105	184000	265159255	4250	4250	4250	4250	0
31	20241105	183900	265159255	4250	4250	4250	4250	0
32	20241105	183800	265159255	4250	4250	4250	4250	9584
33	20241105	183700	265159255	4250	4250	4250	4250	0
34	20241105	183600	265159255	4250	4250	4250	4250	0
35	20241105	183500	265159255	4250	4250	4250	4250	0
36	20241105	183400	265159255	4250	4250	4250	4250	0
37	20241105	183300	265159255	4250	4250	4250	4250	0
38	20241105	183200	265159255	4250	4250	4250	4250	0
39	20241105	183100	265159255	4250	4250	4250	4250	0
40	20241105	183000	265159255	4250	4250	4250	4250	0
41	20241105	182900	265159255	4250	4250	4250	4250	0
42	20241105	182800	265159255	4250	4250	4250	4250	0
43	20241105	182700	265159255	4250	4250	4250	4250	0
44	20241105	182600	265159255	4250	4250	4250	4250	0
45	20241105	182500	265159255	4250	4250	4250	4250	0
46	20241105	182400	265159255	4250	4250	4250	4250	0
47	20241105	182300	265159255	4250	4250	4250	4250	0
48	20241105	182200	265159255	4250	4250	4250	4250	0
49	20241105	182100	265159255	4250	4250	4250	4250	0
50	20241105	182000	265159255	4250	4250	4250	4250	0
51	20241105	181900	265159255	4250	4250	4250	4250	0
52	20241105	181800	265159255	4250	4250	4250	4250	0
53	20241105	181700	265159255	4250	4250	4250	4250	0
54	20241105	181600	265159255	4250	4250	4250	4250	0
55	20241105	181500	265159255	4250	4250	4250	4250	0
56	20241105	181400	265159255	4250	4250	4250	4250	0
57	20241105	181300	265159255	4250	4250	4250	4250	0
58	20241105	181200	265159255	4250	4250	4250	4250	0
59	20241105	181100	265159255	4250	4250	4250	4250	0
60	20241105	181000	265159255	4250	4250	4250	4250	0
61	20241105	180900	265159255	4250	4250	4250	4250	0
62	20241105	180800	265159255	4250	4250	4250	4250	9584
63	20241105	180700	265159255	4250	4250	4250	4250	0
64	20241105	180600	265159255	4250	4250	4250	4250	0
65	20241105	180500	265159255	4250	4250	4250	4250	0
66	20241105	180400	265159255	4250	4250	4250	4250	0
67	20241105	180300	265159255	4250	4250	4250	4250	0
68	20241105	180200	265159255	4250	4250	4250	4250	0
69	20241105	180100	265159255	4250	4250	4250	4250	0
70	20241105	180000	265159255	4250	4250	4250	4250	0
71	20241105	175900	265159255	4250	4250	4250	4250	0
72	20241105	175800	265159255	4250	4250	4250	4250	0
73	20241105	175700	265159255	4250	4250	4250	4250	0
74	20241105	175600	265159255	4250	4250	4250	4250	0
75	20241105	175500	265159255	4250	4250	4250	4250	0
76	20241105	175400	265159255	4250	4250	4250	4250	0
77	20241105	175300	265159255	4250	4250	4250	4250	0
78	20241105	175200	265159255	4250	4250	4250	4250	0
79	20241105	175100	265159255	4250	4250	4250	4250	0
80	20241105	175000	265159255	4250	4250	4250	4250	0
81	20241105	174900	265159255	4250	4250	4250	4250	0
82	20241105	174800	265159255	4250	4250	4250	4250	0
83	20241105	174700	265159255	4250	4250	4250	4250	0
84	20241105	174600	265159255	4250	4250	4250	4250	0
85	20241105	174500	265159255	4250	4250	4250	4250	0
86	20241105	174400	265159255	4250	4250	4250	4250	0
87	20241105	174300	265159255	4250	4250	4250	4250	0
88	20241105	174200	265159255	4250	4250	4250	4250	0
89	20241105	174100	265159255	4250	4250	4250	4250	0
90	20241105	174000	265159255	4250	4250	4250	4250	0
91	20241105	173900	265159255	4250	4250	4250	4250	0
92	20241105	173800	265159255	4250	4250	4250	4250	9584
93	20241105	173700	265159255	4250	4250	4250	4250	0
94	20241105	173600	265159255	4250	4250	4250	4250	0
95	20241105	173500	265159255	4250	4250	4250	4250	0
96	20241105	173400	265159255	4250	4250	4250	4250	0
97	20241105	173300	265159255	4250	4250	4250	4250	0
98	20241105	173200	265159255	4250	4250	4250	4250	0
99	20241105	173100	265159255	4250	4250	4250	4250	0
100	20241105	173000	265159255	4250	4250	4250	4250	0
101	20241105	172900	265159255	4250	4250	4250	4250	0
102	20241105	172800	265159255	4250	4250	4250	4250	0
103	20241105	172700	265159255	4250	4250	4250	4250	0
104	20241105	172600	265159255	4250	4250	4250	4250	0
105	20241105	172500	265159255	4250	4250	4250	4250	0
106	20241105	172400	265159255	4250	4250	4250	4250	0
107	20241105	172300	265159255	4250	4250	4250	4250	0
108	20241105	172200	265159255	4250	4250	4250	4250	0
109	20241105	172100	265159255	4250	4250	4250	4250	0
110	20241105	172000	265159255	4250	4250	4250	4250	0
111	20241105	171900	265159255	4250	4250	4250	4250	0
112	20241105	171800	265159255	4250	4250	4250	4250	0
113	20241105	171700	265159255	4250	4250	4250	4250	0
114	20241105	171600	265159255	4250	4250	4250	4250	0
115	20241105	171500	265159255	4250	4250	4250	4250	0
116	20241105	171400	265159255	4250	4250	4250	4250	0
117	20241105	171300	265159255	4250	4250	4250	4250	0
118	20241105	171200	265159255	4250	4250	4250	4250	0
119	20241105	171100	265159255	4250	4250	4250	4250	0
120	20241105	171000	265159255	4250	4250	4250	4250	0
121	20241105	170900	265159255	4250	4250	4250	4250	0
122	20241105	170800	265159255	4250	4250	4250	4250	9584
123	20241105	170700	265159255	4250	4250	4250	4250	0
124	20241105	170600	265159255	4250	4250	4250	4250	0
125	20241105	170500	265159255	4250	4250	4250	4250	0
126	20241105	170400	265159255	4250	4250	4250	4250	0
127	20241105	170300	265159255	4250	4250	4250	4250	0
128	20241105	170200	265159255	4250	4250	4250	4250	0
129	20241105	170100	265159255	4250	4250	4250	4250	0
130	20241105	170000	265159255	4250	4250	4250	4250	0
131	20241105	165900	265159255	4250	4250	4250	4250	0
132	20241105	165800	265159255	4250	4250	4250	4250	0
133	20241105	165700	265159255	4250	4250	4250	4250	0
134	20241105	165600	265159255	4250	4250	4250	4250	0
135	20241105	165500	265159255	4250	4250	4250	4250	0
136	20241105	165400	265159255	4250	4250	4250	4250	0
137	20241105	165300	265159255	4250	4250	4250	4250	0
138	20241105	165200	265159255	4250	4250	4250	4250	0
139	20241105	165100	265159255	4250	4250	4250	4250	0
140	20241105	165000	265159255	4250	4250	4250	4250	0
141	20241105	164900	265159255	4250	4250	4250	4250	0
142	20241105	164800	265159255	4250	4250	4250	4250	0
143	20241105	164700	265159255	4250	4250	4250	4250	0
144	20241105	164600	265159255	4250	4250	4250	4250	0
145	20241105	164500	265159255	4250	4250	4250	4250	0
146	20241105	164400	265159255	4250	4250	4250	4250	0
147	20241105	164300	265159255	4250	4250	4250	4250	0
148	20241105	164200	265159255	4250	4250	4250	4250	0
149	20241105	164100	265159255	4250	4250	4250	4250	0
150	20241105	164000	265159255	4250	4250	4250	4250	0
151	20241105	163900	265159255	4250	4250	4250	4250	0
152	20241105	163800	265159255	4250	4250	4250	4250	9584
153	20241105	163700	265159255	4250	4250	4250	4250	0
154	20241105	163600	265159255	4250	4250	4250	4250	0
155	20241105	163500	265159255	4250	4250	4250	4250	0
156	20241105	163400	265159255	4250	4250	4250	4250	0
157	20241105	163300	265159255	4250	4250	4250	4250	0
158	20241105	163200	265159255	4250	4250	4250	4250	0
159	20241105	163100	265159255	4250	4250	4250	4250	0
160	20241105	163000	265159255	4250	4250	4250	4250	0
161	20241105	162900	265159255	4250	4250	4250	4250	0
162	20241105	162800	265159255	4250	4250	4250	4250	0
163	20241105	162700	265159255	4250	4250	4250	4250	0
164	20241105	162600	265159255	4250	4250	4250	4250	0
165	20241105	162500	265159255	4250	4250	4250	4250	0
166	20241105	162400	265159255	4250	4250	4250	4250	0
167	20241105	162300	265159255	4250	4250	4250	4250	0
168	20241105	162200	265159255	4250	4250	4250	4250	0
169	20241105	162100	265159255	4250	4250	4250	4250	0
170	20241105	162000	265159255	4250	4250	4250	4250	0
171	20241105	161900	265159255	4250	4250	4250	4250	0
172	20241105	161800	265159255	4250	4250	4250	4250	0
173	20241105	161700	265159255	4250	4250	4250	4250	0
174	20241105	161600	265159255	4250	4250	4250	4250	0
175	20241105	161500	265159255	4250	4250	4250	4250	0
176	20241105	161400	265159255	4250	4250	4250	4250	0
177	20241105	161300	265159255	4250	4250	4250	4250	0
178	20241105	161200	265159255	4250	4250	4250	4250	0
179	20241105	161100	265159255	4250	4250	4250	4250	0
180	20241105	161000	265159255	4250	4250	4250	4250	0
181	20241105	160900	265159255	4250	4250	4250	4250	0
182	20241105	160800	265159255	4250	4250	4250	4250	9584
183	20241105	160700	265159255	4250	4250	4250	4250	0
184	20241105	160600	265159255	4250	4250	4250	4250	0
185	20241105	160500	265159255	4250	4250	4250	4250	0
186	20241105	160400	265159255	4250	4250	4250	4250	0
187	20241105	160300	265159255	4250	4250	4250	4250	0
188	20241105	160200	265159255	4250	4250	4250	4250	0
189	20241105	160100	265159255	4250	4250	4250	4250	0
190	20241105	160000	265159255	4250	4250	4250	4250	0
191	20241105	155900	265159255	4250	4250	4250	4250	0
192	20241105	155800	265159255	4250	4250	4250	4250	0
193	20241105	155700	265159255	4250	4250	4250	4250	0
194	20241105	155600	265159255	4250	4250	4250	4250	0
195	20241105	155500	265159255	4250	4250	4250	4250	0
196	20241105	155400	265159255	4250	4250	4250	4250	0
197	20241105	155300	265159255	4250	4250	4250	4250	0
198	20241105	155200	265159255	4250	4250	4250	4250	0
199	20241105	155100	265159255	4250	4250	4250	4250	0
200	20241105	155000	265159255	4250	4250	4250	4250	0
201	20241105	154900	265159255	4250	4250	4250	4250	0
202	20241105	154800	265159255	4250	4250	4250	4250	0
203	20241105	154700	265159255	4250	4250	4250	4250	0
204	20241105	154600	265159255	4250	4250	4250	4250	0
205	20241105	154500	265159255	4250	4250	4250	4250	0
206	20241105	154400	265159255	4250	4250	4250	4250	0
207	20241105	154300	265159255	4250	4250	4250	4250	0
208	20241105	154200	265159255	4250	4250	4250	4250	0
209	20241105	154100	265159255	4250	4250	4250	4250	0
210	20241105	154000	265159255	4250	4250	4250	4250	0
211	20241105	153900	265159255	4250	4250	4250	4250	0
212	20241105	153800	265159255	4250	4250	4250	4250	9584
213	20241105	153700	265159255	4250	4250	4250	4250	0
214	20241105	153600	265159255	4250	4250	4250	4250	0
215	20241105	153500	265159255	4250	4250	4250	4250	0
216	20241105	153400	265159255	4250	4250	4250	4250	0
217	20241105	153300	265159255	4250	4250	4250	4250	0
218	20241105	153200	265159255	4250	4250	4250	4250	0
219	20241105	153100	265159255	4250	4250	4250	4250	0
220	20241105	153000	265159255	4250	4250	4250	4250	9584
221	20241105	152900	224427255	4180	4180	4180	4180	0
222	20241105	152800	224427255	4180	4180	4180	4180	0
223	20241105	152700	224427255	4180	4180	4180	4180	0
224	20241105	152600	224427255	4180	4180	4180	4180	0
225	20241105	152500	224427255	4180	4180	4180	4180	0
226	20241105	152400	224427255	4180	4180	4180	4180	0
227	20241105	152300	224427255	4180	4180	4180	4180	0
228	20241105	152200	224427255	4180	4180	4180	4180	0
229	20241105	152100	224427255	4180	4180	4180	4180	0
230	20241105	152000	224427255	4180	4180	4180	4180	0
231	20241105	151900	224427255	4180	4190	4190	4135	2340
232	20241105	151800	214650665	4225	4325	4325	4190	16463
233	20241105	151700	144957225	4315	4095	4370	4050	18735
234	20241105	151600	65921895	4090	4055	4090	4055	1051
235	20241105	151500	61643455	4055	4055	4055	4055	2
236	20241105	151400	61635345	4050	4050	4050	4050	0
237	20241105	151300	61635345	4050	4050	4050	4050	0
238	20241105	151200	61635345	4050	4050	4050	4050	208
239	20241105	151100	60792945	4050	4050	4050	4050	0
240	20241105	151000	60792945	4050	4050	4050	4050	11
241	20241105	150900	60748395	4045	4045	4045	4045	13
242	20241105	150800	60695810	4045	4050	4050	4035	739
243	20241105	150700	57708680	4050	4050	4050	4050	0
244	20241105	150600	57708680	4050	4050	4050	4050	0
245	20241105	150500	57708680	4050	4050	4050	4050	0
246	20241105	150400	57708680	4050	4050	4050	4050	0
247	20241105	150300	57708680	4050	4050	4050	4050	0
248	20241105	150200	57708680	4050	4050	4050	4050	0
249	20241105	150100	57708680	4050	4050	4050	4050	0
250	20241105	150000	57708680	4050	4050	4050	4050	0
251	20241105	145900	57708680	4050	4050	4050	4050	0
252	20241105	145800	57708680	4050	4050	4050	4050	0
253	20241105	145700	57708680	4050	4050	4050	4050	0
254	20241105	145600	57708680	4050	4050	4050	4050	0
255	20241105	145500	57708680	4050	4050	4050	4050	5
256	20241105	145400	57688430	4050	4050	4050	4050	100
257	20241105	145300	57283430	4055	4055	4055	4055	0
258	20241105	145200	57283430	4055	4055	4055	4055	0
259	20241105	145100	57283430	4055	4055	4055	4055	0
260	20241105	145000	57283430	4055	4055	4055	4055	0
261	20241105	144900	57283430	4055	4055	4055	4055	0
262	20241105	144800	57283430	4055	4055	4055	4055	0
263	20241105	144700	57283430	4055	4055	4055	4055	0
264	20241105	144600	57283430	4055	4060	4060	4050	294
265	20241105	144500	56091315	4060	4060	4060	4060	1
266	20241105	144400	56087255	4065	4060	4065	4060	14
267	20241105	144300	56030375	4065	4065	4065	4065	0
268	20241105	144200	56030375	4065	4065	4065	4065	0
269	20241105	144100	56030375	4065	4065	4065	4065	0
270	20241105	144000	56030375	4065	4065	4065	4065	0
271	20241105	143900	56030375	4065	4065	4065	4065	0
272	20241105	143800	56030375	4065	4065	4065	4065	0
273	20241105	143700	56030375	4065	4065	4065	4065	0
274	20241105	143600	56030375	4065	4065	4065	4065	0
275	20241105	143500	56030375	4065	4065	4065	4065	0
276	20241105	143400	56030375	4065	4065	4065	4065	0
277	20241105	143300	56030375	4065	4065	4065	4065	0
278	20241105	143200	56030375	4065	4065	4065	4065	0
279	20241105	143100	56030375	4065	4065	4065	4065	0
280	20241105	143000	56030375	4065	4065	4065	4065	0
281	20241105	142900	56030375	4065	4065	4065	4065	0
282	20241105	142800	56030375	4065	4065	4065	4065	0
283	20241105	142700	56030375	4065	4065	4065	4065	0
284	20241105	142600	56030375	4065	4065	4065	4065	0
285	20241105	142500	56030375	4065	4065	4065	4065	0
286	20241105	142400	56030375	4065	4065	4065	4065	0
287	20241105	142300	56030375	4065	4065	4065	4065	0
288	20241105	142200	56030375	4065	4065	4065	4065	0
289	20241105	142100	56030375	4065	4065	4065	4065	0
290	20241105	142000	56030375	4065	4065	4065	4065	0
291	20241105	141900	56030375	4065	4065	4065	4065	0
292	20241105	141800	56030375	4065	4065	4065	4065	0
293	20241105	141700	56030375	4065	4065	4065	4065	0
294	20241105	141600	56030375	4065	4065	4065	4065	0
295	20241105	141500	56030375	4065	4065	4065	4065	1
296	20241105	141400	56026310	4055	4055	4055	4055	0
297	20241105	141300	56026310	4055	4055	4055	4055	0
298	20241105	141200	56026310	4055	4060	4060	4055	500
299	20241105	141100	53998010	4065	4065	4065	4065	0
300	20241105	141000	53998010	4065	4065	4065	4065	329
301	20241105	140900	52660625	4070	4070	4070	4070	0
302	20241105	140800	52660625	4070	4070	4070	4070	285
303	20241105	140700	51500675	4070	4070	4070	4070	0
304	20241105	140600	51500675	4070	4070	4070	4070	0
305	20241105	140500	51500675	4070	4070	4070	4070	0
306	20241105	140400	51500675	4070	4070	4070	4070	0
307	20241105	140300	51500675	4070	4070	4070	4070	0
308	20241105	140200	51500675	4070	4070	4070	4070	0
309	20241105	140100	51500675	4070	4070	4070	4070	0
310	20241105	140000	51500675	4070	4070	4070	4070	16
311	20241105	135900	51435555	4075	4075	4075	4075	0
312	20241105	135800	51435555	4075	4075	4075	4075	9
313	20241105	135700	51398880	4075	4080	4080	4075	11
314	20241105	135600	51354005	4080	4080	4080	4080	0
315	20241105	135500	51354005	4080	4080	4080	4080	0
316	20241105	135400	51354005	4080	4080	4080	4080	0
317	20241105	135300	51354005	4080	4080	4080	4080	0
318	20241105	135200	51354005	4080	4080	4080	4080	0
319	20241105	135100	51354005	4080	4080	4080	4080	0
320	20241105	135000	51354005	4080	4080	4080	4080	0
321	20241105	134900	51354005	4080	4080	4080	4080	0
322	20241105	134800	51354005	4080	4080	4080	4080	0
323	20241105	134700	51354005	4080	4080	4080	4080	0
324	20241105	134600	51354005	4080	4080	4080	4080	0
325	20241105	134500	51354005	4080	4080	4080	4080	0
326	20241105	134400	51354005	4080	4080	4080	4080	0
327	20241105	134300	51354005	4080	4080	4080	4080	0
328	20241105	134200	51354005	4080	4080	4080	4080	0
329	20241105	134100	51354005	4080	4080	4080	4080	0
330	20241105	134000	51354005	4080	4080	4080	4080	0
331	20241105	133900	51354005	4080	4080	4080	4080	1
332	20241105	133800	51349925	4080	4080	4080	4080	0
333	20241105	133700	51349925	4080	4080	4080	4080	0
334	20241105	133600	51349925	4080	4080	4080	4080	0
335	20241105	133500	51349925	4080	4080	4080	4080	0
336	20241105	133400	51349925	4080	4080	4080	4080	0
337	20241105	133300	51349925	4080	4080	4080	4080	0
338	20241105	133200	51349925	4080	4080	4080	4080	0
339	20241105	133100	51349925	4080	4080	4080	4080	0
340	20241105	133000	51349925	4080	4080	4080	4080	0
341	20241105	132900	51349925	4080	4080	4080	4080	0
342	20241105	132800	51349925	4080	4080	4080	4080	2
343	20241105	132700	51341765	4070	4070	4070	4070	0
344	20241105	132600	51341765	4070	4070	4070	4070	203
345	20241105	132500	50515555	4070	4070	4070	4070	0
346	20241105	132400	50515555	4070	4070	4070	4070	3
347	20241105	132300	50503345	4065	4065	4065	4065	7
348	20241105	132200	50474890	4065	4065	4065	4065	0
349	20241105	132100	50474890	4065	4065	4065	4065	27
350	20241105	132000	50365135	4065	4065	4065	4065	0
351	20241105	131900	50365135	4065	4065	4065	4065	0
352	20241105	131800	50365135	4065	4065	4065	4065	0
353	20241105	131700	50365135	4065	4065	4065	4065	0
354	20241105	131600	50365135	4065	4065	4065	4065	0
355	20241105	131500	50365135	4065	4065	4065	4065	0
356	20241105	131400	50365135	4065	4065	4065	4065	0
357	20241105	131300	50365135	4065	4065	4065	4065	0
358	20241105	131200	50365135	4065	4065	4065	4065	0
359	20241105	131100	50365135	4065	4065	4065	4065	0
360	20241105	131000	50365135	4065	4065	4065	4065	1
361	20241105	130900	50361070	4070	4070	4070	4070	0
362	20241105	130800	50361070	4070	4070	4070	4070	0
363	20241105	130700	50361070	4070	4070	4070	4070	0
364	20241105	130600	50361070	4070	4070	4070	4070	1
365	20241105	130500	50357000	4075	4075	4075	4075	0
366	20241105	130400	50357000	4075	4075	4075	4075	0
367	20241105	130300	50357000	4075	4075	4075	4075	0
368	20241105	130200	50357000	4075	4075	4075	4075	1
369	20241105	130100	50352925	4065	4065	4065	4065	124
370	20241105	130000	49848865	4065	4065	4065	4065	0
371	20241105	125900	49848865	4065	4065	4065	4065	0
372	20241105	125800	49848865	4065	4070	4070	4065	126
373	20241105	125700	49336620	4070	4070	4070	4070	0
374	20241105	125600	49336620	4070	4070	4070	4070	0
375	20241105	125500	49336620	4070	4070	4070	4070	0
376	20241105	125400	49336620	4070	4070	4070	4070	40
377	20241105	125300	49173820	4080	4080	4080	4080	0
378	20241105	125200	49173820	4080	4080	4080	4080	0
379	20241105	125100	49173820	4080	4080	4080	4080	0
380	20241105	125000	49173820	4080	4080	4080	4080	0
381	20241105	124900	49173820	4080	4080	4080	4080	1
382	20241105	124800	49169740	4060	4060	4060	4060	0
383	20241105	124700	49169740	4060	4060	4070	4060	976
384	20241105	124600	45204720	4080	4070	4080	4070	1000
385	20241105	124500	41125405	4060	4060	4060	4060	0
386	20241105	124400	41125405	4060	4060	4060	4060	0
387	20241105	124300	41125405	4060	4060	4060	4060	0
388	20241105	124200	41125405	4060	4065	4065	4060	512
389	20241105	124100	39046625	4060	4065	4065	4060	500
390	20241105	124000	37014750	4070	4070	4070	4070	0
391	20241105	123900	37014750	4070	4070	4070	4070	5
392	20241105	123800	36994400	4070	4070	4070	4070	0
393	20241105	123700	36994400	4070	4070	4070	4070	100
394	20241105	123600	36587400	4070	4070	4070	4070	0
395	20241105	123500	36587400	4070	4070	4070	4070	0
396	20241105	123400	36587400	4070	4070	4070	4070	0
397	20241105	123300	36587400	4070	4070	4070	4070	0
398	20241105	123200	36587400	4070	4070	4070	4070	0
399	20241105	123100	36587400	4070	4070	4070	4070	0
400	20241105	123000	36587400	4070	4070	4070	4070	0
401	20241105	122900	36587400	4070	4070	4070	4070	0
402	20241105	122800	36587400	4070	4070	4070	4070	0
403	20241105	122700	36587400	4070	4070	4070	4070	0
404	20241105	122600	36587400	4070	4070	4070	4070	0
405	20241105	122500	36587400	4070	4070	4070	4070	0
406	20241105	122400	36587400	4070	4070	4070	4070	0
407	20241105	122300	36587400	4070	4070	4070	4070	0
408	20241105	122200	36587400	4070	4070	4070	4070	0
409	20241105	122100	36587400	4070	4070	4070	4070	0
410	20241105	122000	36587400	4070	4070	4070	4070	0
411	20241105	121900	36587400	4070	4070	4070	4070	0
412	20241105	121800	36587400	4070	4070	4070	4070	0
413	20241105	121700	36587400	4070	4070	4070	4070	0
414	20241105	121600	36587400	4070	4070	4070	4070	0
415	20241105	121500	36587400	4070	4070	4070	4070	100
416	20241105	121400	36180400	4070	4070	4070	4070	0
417	20241105	121300	36180400	4070	4070	4070	4070	0
418	20241105	121200	36180400	4070	4070	4070	4070	0
419	20241105	121100	36180400	4070	4070	4070	4070	0
420	20241105	121000	36180400	4070	4070	4070	4070	0
421	20241105	120900	36180400	4070	4070	4070	4070	0
422	20241105	120800	36180400	4070	4070	4070	4070	0
423	20241105	120700	36180400	4070	4070	4070	4070	0
424	20241105	120600	36180400	4070	4070	4070	4070	0
425	20241105	120500	36180400	4070	4070	4070	4070	0
426	20241105	120400	36180400	4070	4070	4070	4070	0
427	20241105	120300	36180400	4070	4070	4070	4070	0
428	20241105	120200	36180400	4070	4070	4070	4070	0
429	20241105	120100	36180400	4070	4070	4070	4070	0
430	20241105	120000	36180400	4070	4070	4070	4070	0
431	20241105	115900	36180400	4070	4070	4070	4070	0
432	20241105	115800	36180400	4070	4070	4070	4070	0
433	20241105	115700	36180400	4070	4070	4070	4070	0
434	20241105	115600	36180400	4070	4070	4070	4070	0
435	20241105	115500	36180400	4070	4070	4070	4070	0
436	20241105	115400	36180400	4070	4065	4070	4065	200
437	20241105	115300	35366485	4065	4065	4065	4065	0
438	20241105	115200	35366485	4065	4065	4065	4065	0
439	20241105	115100	35366485	4065	4065	4065	4065	0
440	20241105	115000	35366485	4065	4065	4065	4065	0
441	20241105	114900	35366485	4065	4065	4065	4065	0
442	20241105	114800	35366485	4065	4065	4065	4065	100
443	20241105	114700	34959985	4065	4065	4065	4065	0
444	20241105	114600	34959985	4065	4065	4065	4065	0
445	20241105	114500	34959985	4065	4065	4065	4065	0
446	20241105	114400	34959985	4065	4065	4065	4065	0
447	20241105	114300	34959985	4065	4065	4065	4065	0
448	20241105	114200	34959985	4065	4065	4065	4065	0
449	20241105	114100	34959985	4065	4065	4065	4065	0
450	20241105	114000	34959985	4065	4065	4065	4065	2
451	20241105	113900	34951855	4065	4065	4065	4065	0
452	20241105	113800	34951855	4065	4065	4065	4065	0
453	20241105	113700	34951855	4065	4065	4065	4065	0
454	20241105	113600	34951855	4065	4065	4065	4065	0
455	20241105	113500	34951855	4065	4065	4065	4065	0
456	20241105	113400	34951855	4065	4065	4065	4065	0
457	20241105	113300	34951855	4065	4065	4065	4065	0
458	20241105	113200	34951855	4065	4065	4065	4065	0
459	20241105	113100	34951855	4065	4065	4065	4065	100
460	20241105	113000	34545355	4060	4060	4060	4060	0
461	20241105	112900	34545355	4060	4060	4060	4060	0
462	20241105	112800	34545355	4060	4060	4060	4060	0
463	20241105	112700	34545355	4060	4060	4060	4060	0
464	20241105	112600	34545355	4060	4060	4060	4060	0
465	20241105	112500	34545355	4060	4060	4060	4060	452
466	20241105	112400	32710235	4060	4060	4060	4060	130
467	20241105	112300	32182435	4065	4065	4065	4065	0
468	20241105	112200	32182435	4065	4065	4065	4065	19
469	20241105	112100	32105200	4065	4070	4070	4065	242
470	20241105	112000	31120370	4065	4065	4065	4065	0
471	20241105	111900	31120370	4065	4065	4065	4065	0
472	20241105	111800	31120370	4065	4065	4065	4065	0
473	20241105	111700	31120370	4065	4065	4065	4065	0
474	20241105	111600	31120370	4065	4065	4065	4065	0
475	20241105	111500	31120370	4065	4065	4065	4065	0
476	20241105	111400	31120370	4065	4065	4065	4065	0
477	20241105	111300	31120370	4065	4065	4065	4065	0
478	20241105	111200	31120370	4065	4065	4065	4065	0
479	20241105	111100	31120370	4065	4065	4065	4065	0
480	20241105	111000	31120370	4065	4065	4065	4065	0
481	20241105	110900	31120370	4065	4065	4065	4065	0
482	20241105	110800	31120370	4065	4065	4065	4065	0
483	20241105	110700	31120370	4065	4065	4065	4065	0
484	20241105	110600	31120370	4065	4065	4065	4065	0
485	20241105	110500	31120370	4065	4065	4065	4065	0
486	20241105	110400	31120370	4065	4065	4065	4065	0
487	20241105	110300	31120370	4065	4065	4065	4065	0
488	20241105	110200	31120370	4065	4065	4065	4065	0
489	20241105	110100	31120370	4065	4065	4065	4065	0
490	20241105	110000	31120370	4065	4065	4065	4065	0
491	20241105	105900	31120370	4065	4065	4065	4065	0
492	20241105	105800	31120370	4065	4065	4065	4065	0
493	20241105	105700	31120370	4065	4065	4065	4065	0
494	20241105	105600	31120370	4065	4065	4065	4065	0
495	20241105	105500	31120370	4065	4065	4065	4065	1
496	20241105	105400	31116305	4070	4070	4070	4070	0
497	20241105	105300	31116305	4070	4070	4070	4070	22
498	20241105	105200	31026765	4065	4065	4065	4065	1
499	20241105	105100	31022700	4065	4065	4065	4065	1
500	20241105	105000	31018635	4065	4065	4065	4065	0
501	20241105	104900	31018635	4065	4065	4065	4065	0
502	20241105	104800	31018635	4065	4065	4065	4065	0
503	20241105	104700	31018635	4065	4065	4065	4065	0
504	20241105	104600	31018635	4065	4065	4065	4065	0
505	20241105	104500	31018635	4065	4065	4065	4065	0
506	20241105	104400	31018635	4065	4065	4065	4065	0
507	20241105	104300	31018635	4065	4065	4065	4065	0
508	20241105	104200	31018635	4065	4065	4065	4065	0
509	20241105	104100	31018635	4065	4065	4065	4065	0
510	20241105	104000	31018635	4065	4065	4065	4065	0
511	20241105	103900	31018635	4065	4065	4065	4065	0
512	20241105	103800	31018635	4065	4065	4065	4065	0
513	20241105	103700	31018635	4065	4070	4070	4065	1543
514	20241105	103600	24744845	4085	4085	4085	4085	0
515	20241105	103500	24744845	4085	4085	4085	4085	0
516	20241105	103400	24744845	4085	4085	4085	4085	1
517	20241105	103300	24740760	4070	4070	4070	4070	6
518	20241105	103200	24716340	4080	4080	4080	4080	0
519	20241105	103100	24716340	4080	4080	4080	4080	0
520	20241105	103000	24716340	4080	4080	4080	4080	0
521	20241105	102900	24716340	4080	4080	4080	4080	0
522	20241105	102800	24716340	4080	4080	4080	4080	0
523	20241105	102700	24716340	4080	4080	4080	4080	0
524	20241105	102600	24716340	4080	4080	4080	4080	0
525	20241105	102500	24716340	4080	4080	4080	4080	9
526	20241105	102400	24679620	4085	4085	4085	4085	0
527	20241105	102300	24679620	4085	4085	4085	4085	1
528	20241105	102200	24675535	4080	4080	4080	4080	0
529	20241105	102100	24675535	4080	4080	4080	4080	177
530	20241105	102000	23953375	4080	4080	4080	4080	0
531	20241105	101900	23953375	4080	4080	4080	4080	0
532	20241105	101800	23953375	4080	4080	4080	4080	0
533	20241105	101700	23953375	4080	4080	4080	4080	0
534	20241105	101600	23953375	4080	4080	4080	4080	1
535	20241105	101500	23949295	4080	4080	4080	4080	0
536	20241105	101400	23949295	4080	4080	4080	4080	0
537	20241105	101300	23949295	4080	4080	4080	4080	0
538	20241105	101200	23949295	4080	4080	4080	4080	1
539	20241105	101100	23945215	4080	4080	4080	4080	0
540	20241105	101000	23945215	4080	4080	4080	4080	0
541	20241105	100900	23945215	4080	4080	4080	4080	0
542	20241105	100800	23945215	4080	4080	4080	4080	0
543	20241105	100700	23945215	4080	4080	4080	4080	0
544	20241105	100600	23945215	4080	4080	4080	4080	0
545	20241105	100500	23945215	4080	4080	4080	4080	0
546	20241105	100400	23945215	4080	4080	4080	4080	8
547	20241105	100300	23912575	4080	4080	4080	4080	0
548	20241105	100200	23912575	4080	4080	4080	4080	1
549	20241105	100100	23908495	4080	4080	4080	4080	0
550	20241105	100000	23908495	4080	4080	4080	4080	15
551	20241105	095900	23847295	4085	4085	4085	4085	0
552	20241105	095800	23847295	4085	4085	4085	4085	0
553	20241105	095700	23847295	4085	4085	4085	4085	0
554	20241105	095600	23847295	4085	4085	4085	4085	0
555	20241105	095500	23847295	4085	4085	4085	4085	0
556	20241105	095400	23847295	4085	4085	4085	4085	0
557	20241105	095300	23847295	4085	4085	4085	4085	0
558	20241105	095200	23847295	4085	4085	4085	4085	0
559	20241105	095100	23847295	4085	4085	4085	4085	0
560	20241105	095000	23847295	4085	4085	4085	4085	0
561	20241105	094900	23847295	4085	4085	4085	4085	0
562	20241105	094800	23847295	4085	4085	4085	4085	0
563	20241105	094700	23847295	4085	4085	4085	4085	0
564	20241105	094600	23847295	4085	4085	4085	4085	20
565	20241105	094500	23765595	4085	4085	4085	4085	20
566	20241105	094400	23683895	4085	4085	4085	4085	20
567	20241105	094300	23602195	4080	4090	4090	4080	459
568	20241105	094200	21729465	4090	4070	4090	4070	214
569	20241105	094100	20855965	4070	4070	4070	4070	744
570	20241105	094000	17827885	4070	4070	4070	4070	0
571	20241105	093900	17827885	4070	4070	4070	4070	0
572	20241105	093800	17827885	4070	4070	4070	4070	1
573	20241105	093700	17823815	4070	4070	4070	4070	0
574	20241105	093600	17823815	4070	4070	4070	4070	0
575	20241105	093500	17823815	4070	4070	4070	4070	0
576	20241105	093400	17823815	4070	4070	4070	4070	0
577	20241105	093300	17823815	4070	4070	4070	4070	0
578	20241105	093200	17823815	4070	4070	4070	4070	100
579	20241105	093100	17416815	4070	4070	4070	4070	43
580	20241105	093000	17241805	4070	4070	4070	4070	0
581	20241105	092900	17241805	4070	4070	4070	4070	0
582	20241105	092800	17241805	4070	4070	4070	4070	5
583	20241105	092700	17221455	4070	4070	4070	4070	0
584	20241105	092600	17221455	4070	4070	4070	4070	0
585	20241105	092500	17221455	4070	4060	4070	4060	48
586	20241105	092400	17026560	4055	4055	4055	4055	18
587	20241105	092300	16953570	4055	4055	4055	4055	13
588	20241105	092200	16900855	4055	4055	4055	4055	0
589	20241105	092100	16900855	4055	4055	4055	4055	0
590	20241105	092000	16900855	4055	4055	4055	4055	1000
591	20241105	091900	12845855	4055	4055	4055	4055	0
592	20241105	091800	12845855	4055	4055	4055	4055	0
593	20241105	091700	12845855	4055	4055	4055	4055	0
594	20241105	091600	12845855	4055	4050	4055	4050	22
595	20241105	091500	12756650	4045	4050	4050	4045	50
596	20241105	091400	12554225	4055	4055	4055	4055	0
597	20241105	091300	12554225	4055	4055	4055	4055	37
598	20241105	091200	12404190	4055	4055	4055	4055	358
599	20241105	091100	10952500	4050	4050	4050	4050	0
600	20241105	091000	10952500	4050	4055	4055	4050	96
601	20241105	090900	10563275	4055	4055	4055	4055	0
602	20241105	090800	10563275	4055	4055	4055	4055	0
603	20241105	090700	10563275	4055	4055	4055	4055	0
604	20241105	090600	10563275	4055	4055	4055	4055	0
605	20241105	090500	10563275	4055	4055	4055	4055	24
606	20241105	090400	10465955	4055	4055	4055	4055	0
607	20241105	090300	10465955	4055	4055	4055	4055	0
608	20241105	090200	10465955	4055	4055	4055	4055	0
609	20241105	090100	10465955	4055	4055	4055	4055	4
610	20241105	090000	10449735	4055	4055	4055	4055	2577