KissMeData/195500/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202900	347191405	2980	2980	2980	2980	1820
3	20241105	202800	347191405	2980	2980	2980	2980	0
4	20241105	202700	347191405	2980	2980	2980	2980	0
5	20241105	202600	347191405	2980	2980	2980	2980	0
6	20241105	202500	347191405	2980	2980	2980	2980	0
7	20241105	202400	347191405	2980	2980	2980	2980	0
8	20241105	202300	347191405	2980	2980	2980	2980	0
9	20241105	202200	347191405	2980	2980	2980	2980	0
10	20241105	202100	347191405	2980	2980	2980	2980	0
11	20241105	202000	347191405	2980	2980	2980	2980	0
12	20241105	201900	347191405	2980	2980	2980	2980	0
13	20241105	201800	347191405	2980	2980	2980	2980	0
14	20241105	201700	347191405	2980	2980	2980	2980	0
15	20241105	201600	347191405	2980	2980	2980	2980	0
16	20241105	201500	347191405	2980	2980	2980	2980	0
17	20241105	201400	347191405	2980	2980	2980	2980	0
18	20241105	201300	347191405	2980	2980	2980	2980	0
19	20241105	201200	347191405	2980	2980	2980	2980	0
20	20241105	201100	347191405	2980	2980	2980	2980	0
21	20241105	201000	347191405	2980	2980	2980	2980	0
22	20241105	200900	347191405	2980	2980	2980	2980	0
23	20241105	200800	347191405	2980	2980	2980	2980	0
24	20241105	200700	347191405	2980	2980	2980	2980	0
25	20241105	200600	347191405	2980	2980	2980	2980	0
26	20241105	200500	347191405	2980	2980	2980	2980	0
27	20241105	200400	347191405	2980	2980	2980	2980	0
28	20241105	200300	347191405	2980	2980	2980	2980	0
29	20241105	200200	347191405	2980	2980	2980	2980	0
30	20241105	200100	347191405	2980	2980	2980	2980	0
31	20241105	200000	347191405	2980	2980	2980	2980	0
32	20241105	195900	347191405	2980	2980	2980	2980	1820
33	20241105	195800	347191405	2980	2980	2980	2980	0
34	20241105	195700	347191405	2980	2980	2980	2980	0
35	20241105	195600	347191405	2980	2980	2980	2980	0
36	20241105	195500	347191405	2980	2980	2980	2980	0
37	20241105	195400	347191405	2980	2980	2980	2980	0
38	20241105	195300	347191405	2980	2980	2980	2980	0
39	20241105	195200	347191405	2980	2980	2980	2980	0
40	20241105	195100	347191405	2980	2980	2980	2980	0
41	20241105	195000	347191405	2980	2980	2980	2980	0
42	20241105	194900	347191405	2980	2980	2980	2980	0
43	20241105	194800	347191405	2980	2980	2980	2980	0
44	20241105	194700	347191405	2980	2980	2980	2980	0
45	20241105	194600	347191405	2980	2980	2980	2980	0
46	20241105	194500	347191405	2980	2980	2980	2980	0
47	20241105	194400	347191405	2980	2980	2980	2980	0
48	20241105	194300	347191405	2980	2980	2980	2980	0
49	20241105	194200	347191405	2980	2980	2980	2980	0
50	20241105	194100	347191405	2980	2980	2980	2980	0
51	20241105	194000	347191405	2980	2980	2980	2980	0
52	20241105	193900	347191405	2980	2980	2980	2980	0
53	20241105	193800	347191405	2980	2980	2980	2980	0
54	20241105	193700	347191405	2980	2980	2980	2980	0
55	20241105	193600	347191405	2980	2980	2980	2980	0
56	20241105	193500	347191405	2980	2980	2980	2980	0
57	20241105	193400	347191405	2980	2980	2980	2980	0
58	20241105	193300	347191405	2980	2980	2980	2980	0
59	20241105	193200	347191405	2980	2980	2980	2980	0
60	20241105	193100	347191405	2980	2980	2980	2980	0
61	20241105	193000	347191405	2980	2980	2980	2980	0
62	20241105	192900	347191405	2980	2980	2980	2980	1820
63	20241105	192800	347191405	2980	2980	2980	2980	0
64	20241105	192700	347191405	2980	2980	2980	2980	0
65	20241105	192600	347191405	2980	2980	2980	2980	0
66	20241105	192500	347191405	2980	2980	2980	2980	0
67	20241105	192400	347191405	2980	2980	2980	2980	0
68	20241105	192300	347191405	2980	2980	2980	2980	0
69	20241105	192200	347191405	2980	2980	2980	2980	0
70	20241105	192100	347191405	2980	2980	2980	2980	0
71	20241105	192000	347191405	2980	2980	2980	2980	0
72	20241105	191900	347191405	2980	2980	2980	2980	0
73	20241105	191800	347191405	2980	2980	2980	2980	0
74	20241105	191700	347191405	2980	2980	2980	2980	0
75	20241105	191600	347191405	2980	2980	2980	2980	0
76	20241105	191500	347191405	2980	2980	2980	2980	0
77	20241105	191400	347191405	2980	2980	2980	2980	0
78	20241105	191300	347191405	2980	2980	2980	2980	0
79	20241105	191200	347191405	2980	2980	2980	2980	0
80	20241105	191100	347191405	2980	2980	2980	2980	0
81	20241105	191000	347191405	2980	2980	2980	2980	0
82	20241105	190900	347191405	2980	2980	2980	2980	0
83	20241105	190800	347191405	2980	2980	2980	2980	0
84	20241105	190700	347191405	2980	2980	2980	2980	0
85	20241105	190600	347191405	2980	2980	2980	2980	0
86	20241105	190500	347191405	2980	2980	2980	2980	0
87	20241105	190400	347191405	2980	2980	2980	2980	0
88	20241105	190300	347191405	2980	2980	2980	2980	0
89	20241105	190200	347191405	2980	2980	2980	2980	0
90	20241105	190100	347191405	2980	2980	2980	2980	0
91	20241105	190000	347191405	2980	2980	2980	2980	0
92	20241105	185900	347191405	2980	2980	2980	2980	1820
93	20241105	185800	347191405	2980	2980	2980	2980	0
94	20241105	185700	347191405	2980	2980	2980	2980	0
95	20241105	185600	347191405	2980	2980	2980	2980	0
96	20241105	185500	347191405	2980	2980	2980	2980	0
97	20241105	185400	347191405	2980	2980	2980	2980	0
98	20241105	185300	347191405	2980	2980	2980	2980	0
99	20241105	185200	347191405	2980	2980	2980	2980	0
100	20241105	185100	347191405	2980	2980	2980	2980	0
101	20241105	185000	347191405	2980	2980	2980	2980	0
102	20241105	184900	347191405	2980	2980	2980	2980	0
103	20241105	184800	347191405	2980	2980	2980	2980	0
104	20241105	184700	347191405	2980	2980	2980	2980	0
105	20241105	184600	347191405	2980	2980	2980	2980	0
106	20241105	184500	347191405	2980	2980	2980	2980	0
107	20241105	184400	347191405	2980	2980	2980	2980	0
108	20241105	184300	347191405	2980	2980	2980	2980	0
109	20241105	184200	347191405	2980	2980	2980	2980	0
110	20241105	184100	347191405	2980	2980	2980	2980	0
111	20241105	184000	347191405	2980	2980	2980	2980	0
112	20241105	183900	347191405	2980	2980	2980	2980	0
113	20241105	183800	347191405	2980	2980	2980	2980	0
114	20241105	183700	347191405	2980	2980	2980	2980	0
115	20241105	183600	347191405	2980	2980	2980	2980	0
116	20241105	183500	347191405	2980	2980	2980	2980	0
117	20241105	183400	347191405	2980	2980	2980	2980	0
118	20241105	183300	347191405	2980	2980	2980	2980	0
119	20241105	183200	347191405	2980	2980	2980	2980	0
120	20241105	183100	347191405	2980	2980	2980	2980	0
121	20241105	183000	347191405	2980	2980	2980	2980	0
122	20241105	182900	347191405	2980	2980	2980	2980	1820
123	20241105	182800	347191405	2980	2980	2980	2980	0
124	20241105	182700	347191405	2980	2980	2980	2980	0
125	20241105	182600	347191405	2980	2980	2980	2980	0
126	20241105	182500	347191405	2980	2980	2980	2980	0
127	20241105	182400	347191405	2980	2980	2980	2980	0
128	20241105	182300	347191405	2980	2980	2980	2980	0
129	20241105	182200	347191405	2980	2980	2980	2980	0
130	20241105	182100	347191405	2980	2980	2980	2980	0
131	20241105	182000	347191405	2980	2980	2980	2980	0
132	20241105	181900	347191405	2980	2980	2980	2980	0
133	20241105	181800	347191405	2980	2980	2980	2980	0
134	20241105	181700	347191405	2980	2980	2980	2980	0
135	20241105	181600	347191405	2980	2980	2980	2980	0
136	20241105	181500	347191405	2980	2980	2980	2980	0
137	20241105	181400	347191405	2980	2980	2980	2980	0
138	20241105	181300	347191405	2980	2980	2980	2980	0
139	20241105	181200	347191405	2980	2980	2980	2980	0
140	20241105	181100	347191405	2980	2980	2980	2980	0
141	20241105	181000	347191405	2980	2980	2980	2980	0
142	20241105	180900	347191405	2980	2980	2980	2980	0
143	20241105	180800	347191405	2980	2980	2980	2980	0
144	20241105	180700	347191405	2980	2980	2980	2980	0
145	20241105	180600	347191405	2980	2980	2980	2980	0
146	20241105	180500	347191405	2980	2980	2980	2980	0
147	20241105	180400	347191405	2980	2980	2980	2980	0
148	20241105	180300	347191405	2980	2980	2980	2980	0
149	20241105	180200	347191405	2980	2980	2980	2980	0
150	20241105	180100	347191405	2980	2980	2980	2980	0
151	20241105	180000	347191405	2980	2980	2980	2980	0
152	20241105	175900	347191405	2980	2980	2980	2980	1820
153	20241105	175800	347191405	2980	2980	2980	2980	0
154	20241105	175700	347191405	2980	2980	2980	2980	0
155	20241105	175600	347191405	2980	2980	2980	2980	0
156	20241105	175500	347191405	2980	2980	2980	2980	0
157	20241105	175400	347191405	2980	2980	2980	2980	0
158	20241105	175300	347191405	2980	2980	2980	2980	0
159	20241105	175200	347191405	2980	2980	2980	2980	0
160	20241105	175100	347191405	2980	2980	2980	2980	0
161	20241105	175000	347191405	2980	2980	2980	2980	0
162	20241105	174900	347191405	2980	2980	2980	2980	0
163	20241105	174800	347191405	2980	2980	2980	2980	0
164	20241105	174700	347191405	2980	2980	2980	2980	0
165	20241105	174600	347191405	2980	2980	2980	2980	0
166	20241105	174500	347191405	2980	2980	2980	2980	0
167	20241105	174400	347191405	2980	2980	2980	2980	0
168	20241105	174300	347191405	2980	2980	2980	2980	0
169	20241105	174200	347191405	2980	2980	2980	2980	0
170	20241105	174100	347191405	2980	2980	2980	2980	0
171	20241105	174000	347191405	2980	2980	2980	2980	0
172	20241105	173900	347191405	2980	2980	2980	2980	0
173	20241105	173800	347191405	2980	2980	2980	2980	0
174	20241105	173700	347191405	2980	2980	2980	2980	0
175	20241105	173600	347191405	2980	2980	2980	2980	0
176	20241105	173500	347191405	2980	2980	2980	2980	0
177	20241105	173400	347191405	2980	2980	2980	2980	0
178	20241105	173300	347191405	2980	2980	2980	2980	0
179	20241105	173200	347191405	2980	2980	2980	2980	0
180	20241105	173100	347191405	2980	2980	2980	2980	0
181	20241105	173000	347191405	2980	2980	2980	2980	0
182	20241105	172900	347191405	2980	2980	2980	2980	1820
183	20241105	172800	347191405	2980	2980	2980	2980	0
184	20241105	172700	347191405	2980	2980	2980	2980	0
185	20241105	172600	347191405	2980	2980	2980	2980	0
186	20241105	172500	347191405	2980	2980	2980	2980	0
187	20241105	172400	347191405	2980	2980	2980	2980	0
188	20241105	172300	347191405	2980	2980	2980	2980	0
189	20241105	172200	347191405	2980	2980	2980	2980	0
190	20241105	172100	347191405	2980	2980	2980	2980	0
191	20241105	172000	347191405	2980	2980	2980	2980	0
192	20241105	171900	347191405	2980	2980	2980	2980	0
193	20241105	171800	347191405	2980	2980	2980	2980	0
194	20241105	171700	347191405	2980	2980	2980	2980	0
195	20241105	171600	347191405	2980	2980	2980	2980	0
196	20241105	171500	347191405	2980	2980	2980	2980	0
197	20241105	171400	347191405	2980	2980	2980	2980	0
198	20241105	171300	347191405	2980	2980	2980	2980	0
199	20241105	171200	347191405	2980	2980	2980	2980	0
200	20241105	171100	347191405	2980	2980	2980	2980	0
201	20241105	171000	347191405	2980	2980	2980	2980	0
202	20241105	170900	347191405	2980	2980	2980	2980	0
203	20241105	170800	347191405	2980	2980	2980	2980	0
204	20241105	170700	347191405	2980	2980	2980	2980	0
205	20241105	170600	347191405	2980	2980	2980	2980	0
206	20241105	170500	347191405	2980	2980	2980	2980	0
207	20241105	170400	347191405	2980	2980	2980	2980	0
208	20241105	170300	347191405	2980	2980	2980	2980	0
209	20241105	170200	347191405	2980	2980	2980	2980	0
210	20241105	170100	347191405	2980	2980	2980	2980	0
211	20241105	170000	347191405	2980	2980	2980	2980	0
212	20241105	165900	347191405	2980	2980	2980	2980	1820
213	20241105	165800	347191405	2980	2980	2980	2980	0
214	20241105	165700	347191405	2980	2980	2980	2980	0
215	20241105	165600	347191405	2980	2980	2980	2980	0
216	20241105	165500	347191405	2980	2980	2980	2980	0
217	20241105	165400	347191405	2980	2980	2980	2980	0
218	20241105	165300	347191405	2980	2980	2980	2980	0
219	20241105	165200	347191405	2980	2980	2980	2980	0
220	20241105	165100	347191405	2980	2980	2980	2980	0
221	20241105	165000	347191405	2980	2980	2980	2980	0
222	20241105	164900	347191405	2980	2980	2980	2980	0
223	20241105	164800	347191405	2980	2980	2980	2980	0
224	20241105	164700	347191405	2980	2980	2980	2980	0
225	20241105	164600	347191405	2980	2980	2980	2980	0
226	20241105	164500	347191405	2980	2980	2980	2980	0
227	20241105	164400	347191405	2980	2980	2980	2980	0
228	20241105	164300	347191405	2980	2980	2980	2980	0
229	20241105	164200	347191405	2980	2980	2980	2980	0
230	20241105	164100	347191405	2980	2980	2980	2980	0
231	20241105	164000	347191405	2980	2980	2980	2980	0
232	20241105	163900	347191405	2980	2980	2980	2980	0
233	20241105	163800	347191405	2980	2980	2980	2980	0
234	20241105	163700	347191405	2980	2980	2980	2980	0
235	20241105	163600	347191405	2980	2980	2980	2980	0
236	20241105	163500	347191405	2980	2980	2980	2980	0
237	20241105	163400	347191405	2980	2980	2980	2980	0
238	20241105	163300	347191405	2980	2980	2980	2980	0
239	20241105	163200	347191405	2980	2980	2980	2980	0
240	20241105	163100	347191405	2980	2980	2980	2980	0
241	20241105	163000	347191405	2980	2980	2980	2980	0
242	20241105	162900	347191405	2980	2980	2980	2980	1820
243	20241105	162800	347191405	2980	2980	2980	2980	0
244	20241105	162700	347191405	2980	2980	2980	2980	0
245	20241105	162600	347191405	2980	2980	2980	2980	0
246	20241105	162500	347191405	2980	2980	2980	2980	0
247	20241105	162400	347191405	2980	2980	2980	2980	0
248	20241105	162300	347191405	2980	2980	2980	2980	0
249	20241105	162200	347191405	2980	2980	2980	2980	0
250	20241105	162100	347191405	2980	2980	2980	2980	0
251	20241105	162000	347191405	2980	2980	2980	2980	0
252	20241105	161900	347191405	2980	2980	2980	2980	0
253	20241105	161800	347191405	2980	2980	2980	2980	0
254	20241105	161700	347191405	2980	2980	2980	2980	0
255	20241105	161600	347191405	2980	2980	2980	2980	0
256	20241105	161500	347191405	2980	2980	2980	2980	0
257	20241105	161400	347191405	2980	2980	2980	2980	0
258	20241105	161300	347191405	2980	2980	2980	2980	0
259	20241105	161200	347191405	2980	2980	2980	2980	0
260	20241105	161100	347191405	2980	2980	2980	2980	0
261	20241105	161000	347191405	2980	2980	2980	2980	0
262	20241105	160900	347191405	2980	2980	2980	2980	0
263	20241105	160800	347191405	2980	2980	2980	2980	0
264	20241105	160700	347191405	2980	2980	2980	2980	0
265	20241105	160600	347191405	2980	2980	2980	2980	0
266	20241105	160500	347191405	2980	2980	2980	2980	0
267	20241105	160400	347191405	2980	2980	2980	2980	0
268	20241105	160300	347191405	2980	2980	2980	2980	0
269	20241105	160200	347191405	2980	2980	2980	2980	0
270	20241105	160100	347191405	2980	2980	2980	2980	0
271	20241105	160000	347191405	2980	2980	2980	2980	0
272	20241105	155900	347191405	2980	2980	2980	2980	1820
273	20241105	155800	347191405	2980	2980	2980	2980	0
274	20241105	155700	347191405	2980	2980	2980	2980	0
275	20241105	155600	347191405	2980	2980	2980	2980	0
276	20241105	155500	347191405	2980	2980	2980	2980	0
277	20241105	155400	347191405	2980	2980	2980	2980	0
278	20241105	155300	347191405	2980	2980	2980	2980	0
279	20241105	155200	347191405	2980	2980	2980	2980	0
280	20241105	155100	347191405	2980	2980	2980	2980	0
281	20241105	155000	347191405	2980	2980	2980	2980	0
282	20241105	154900	347191405	2980	2980	2980	2980	0
283	20241105	154800	347191405	2980	2980	2980	2980	0
284	20241105	154700	347191405	2980	2980	2980	2980	0
285	20241105	154600	347191405	2980	2980	2980	2980	0
286	20241105	154500	347191405	2980	2980	2980	2980	0
287	20241105	154400	347191405	2980	2980	2980	2980	0
288	20241105	154300	347191405	2980	2980	2980	2980	0
289	20241105	154200	347191405	2980	2980	2980	2980	0
290	20241105	154100	347191405	2980	2980	2980	2980	0
291	20241105	154000	347191405	2980	2980	2980	2980	0
292	20241105	153900	347191405	2980	2980	2980	2980	0
293	20241105	153800	347191405	2980	2980	2980	2980	0
294	20241105	153700	347191405	2980	2980	2980	2980	0
295	20241105	153600	347191405	2980	2980	2980	2980	0
296	20241105	153500	347191405	2980	2980	2980	2980	0
297	20241105	153400	347191405	2980	2980	2980	2980	0
298	20241105	153300	347191405	2980	2980	2980	2980	0
299	20241105	153200	347191405	2980	2980	2980	2980	0
300	20241105	153100	347191405	2980	2980	2980	2980	0
301	20241105	153000	347191405	2980	2980	2980	2980	1820
302	20241105	152900	341767805	2980	2980	2980	2980	0
303	20241105	152800	341767805	2980	2980	2980	2980	0
304	20241105	152700	341767805	2980	2980	2980	2980	0
305	20241105	152600	341767805	2980	2980	2980	2980	0
306	20241105	152500	341767805	2980	2980	2980	2980	0
307	20241105	152400	341767805	2980	2980	2980	2980	0
308	20241105	152300	341767805	2980	2980	2980	2980	0
309	20241105	152200	341767805	2980	2980	2980	2980	0
310	20241105	152100	341767805	2980	2980	2980	2980	0
311	20241105	152000	341767805	2980	2980	2980	2980	0
312	20241105	151900	341767805	2980	2985	2985	2980	161
313	20241105	151800	341287740	2985	3000	3000	2985	369
314	20241105	151700	340181675	3000	3000	3000	3000	300
315	20241105	151600	339281675	3000	2995	3000	2995	521
316	20241105	151500	337721270	2995	2990	2995	2990	78
317	20241105	151400	337487710	2995	2995	2995	2995	0
318	20241105	151300	337487710	2995	2995	2995	2995	0
319	20241105	151200	337487710	2995	2980	2995	2980	2
320	20241105	151100	337481735	2990	2990	2990	2990	50
321	20241105	151000	337332235	2990	2980	2990	2980	36
322	20241105	150900	337224605	2990	2980	2990	2980	263
323	20241105	150800	336438855	2980	2980	2980	2980	39
324	20241105	150700	336322635	2990	2990	2990	2990	0
325	20241105	150600	336322635	2990	2990	2990	2990	0
326	20241105	150500	336322635	2990	2990	2990	2990	1
327	20241105	150400	336319645	2990	2990	2990	2990	0
328	20241105	150300	336319645	2990	2990	2990	2990	0
329	20241105	150200	336319645	2990	2990	2990	2990	0
330	20241105	150100	336319645	2990	2990	2990	2990	0
331	20241105	150000	336319645	2990	2990	2990	2990	1
332	20241105	145900	336316655	2980	2980	2980	2980	0
333	20241105	145800	336316655	2980	2980	2980	2980	0
334	20241105	145700	336316655	2980	2980	2980	2980	0
335	20241105	145600	336316655	2980	2980	2980	2980	0
336	20241105	145500	336316655	2980	2980	2980	2980	0
337	20241105	145400	336316655	2980	2980	2980	2980	0
338	20241105	145300	336316655	2980	2980	2980	2980	46
339	20241105	145200	336179575	2980	2980	2980	2980	0
340	20241105	145100	336179575	2980	2980	2980	2980	405
341	20241105	145000	334972675	2980	2980	2980	2980	0
342	20241105	144900	334972675	2980	2980	2980	2980	0
343	20241105	144800	334972675	2980	2980	2980	2980	0
344	20241105	144700	334972675	2980	2980	2980	2980	0
345	20241105	144600	334972675	2980	2985	2985	2980	3000
346	20241105	144500	326032640	2980	2985	2985	2980	1000
347	20241105	144400	323052060	2990	3000	3000	2990	115
348	20241105	144300	322707210	3000	3000	3000	3000	0
349	20241105	144200	322707210	3000	3000	3000	3000	0
350	20241105	144100	322707210	3000	3000	3000	3000	80
351	20241105	144000	322467210	3000	3000	3000	3000	0
352	20241105	143900	322467210	3000	3000	3000	3000	0
353	20241105	143800	322467210	3000	3000	3000	3000	0
354	20241105	143700	322467210	3000	3000	3000	3000	0
355	20241105	143600	322467210	3000	3000	3000	3000	0
356	20241105	143500	322467210	3000	3000	3000	3000	1
357	20241105	143400	322464210	3000	3000	3000	3000	0
358	20241105	143300	322464210	3000	3000	3000	3000	0
359	20241105	143200	322464210	3000	3000	3000	3000	0
360	20241105	143100	322464210	3000	3000	3000	3000	0
361	20241105	143000	322464210	3000	2990	3000	2990	33
362	20241105	142900	322365480	2990	2990	2990	2990	200
363	20241105	142800	321767480	2990	2990	2990	2990	0
364	20241105	142700	321767480	2990	2985	2990	2985	2
365	20241105	142600	321761505	2990	2990	2990	2990	1
366	20241105	142500	321758515	2985	2985	2985	2985	1060
367	20241105	142400	318594415	2990	2990	2990	2990	0
368	20241105	142300	318594415	2990	2990	2990	2990	0
369	20241105	142200	318594415	2990	2990	2990	2990	0
370	20241105	142100	318594415	2990	2990	2990	2990	0
371	20241105	142000	318594415	2990	2990	2990	2990	0
372	20241105	141900	318594415	2990	2990	2990	2990	0
373	20241105	141800	318594415	2990	2990	2990	2990	0
374	20241105	141700	318594415	2990	2990	2990	2990	0
375	20241105	141600	318594415	2990	2990	2990	2990	0
376	20241105	141500	318594415	2990	2990	2990	2990	1
377	20241105	141400	318591425	2990	2990	2990	2990	1
378	20241105	141300	318588435	2990	2990	2990	2990	0
379	20241105	141200	318588435	2990	2990	2990	2990	0
380	20241105	141100	318588435	2990	2990	2990	2990	0
381	20241105	141000	318588435	2990	2990	2990	2990	0
382	20241105	140900	318588435	2990	2990	2990	2990	1
383	20241105	140800	318585445	2990	2990	2990	2990	0
384	20241105	140700	318585445	2990	2990	2990	2990	0
385	20241105	140600	318585445	2990	2990	2990	2990	1
386	20241105	140500	318582455	2990	2990	2990	2990	0
387	20241105	140400	318582455	2990	2990	2990	2990	0
388	20241105	140300	318582455	2990	2990	2990	2990	0
389	20241105	140200	318582455	2990	2990	2990	2990	0
390	20241105	140100	318582455	2990	2990	2990	2990	0
391	20241105	140000	318582455	2990	2990	2990	2990	0
392	20241105	135900	318582455	2990	2990	2990	2990	0
393	20241105	135800	318582455	2990	2990	2990	2990	0
394	20241105	135700	318582455	2990	2980	2990	2980	2321
395	20241105	135600	311665865	2990	2980	2990	2980	1082
396	20241105	135500	308441485	2990	2990	2990	2990	0
397	20241105	135400	308441485	2990	2990	2990	2990	4
398	20241105	135300	308429525	2990	2980	2990	2980	479
399	20241105	135200	307002095	2990	2990	2990	2990	43
400	20241105	135100	306873525	2990	2980	2990	2980	322
401	20241105	135000	305913955	2990	2990	2990	2990	0
402	20241105	134900	305913955	2990	2990	2990	2990	0
403	20241105	134800	305913955	2990	2990	2990	2990	1
404	20241105	134700	305910965	2980	2980	2980	2980	0
405	20241105	134600	305910965	2980	2980	2980	2980	2364
406	20241105	134500	298866245	2980	2980	2980	2980	500
407	20241105	134400	297376245	2990	2980	2990	2980	801
408	20241105	134300	294989255	2980	2980	2980	2980	900
409	20241105	134200	292307255	2980	2980	2980	2980	740
410	20241105	134100	290102055	2980	2980	2980	2980	610
411	20241105	134000	288284255	2980	2990	2990	2980	6100
412	20241105	133900	270092965	2990	3000	3000	2990	2401
413	20241105	133800	262906715	3005	3005	3005	3005	400
414	20241105	133700	261704715	3010	3010	3010	3010	0
415	20241105	133600	261704715	3010	3010	3010	3010	0
416	20241105	133500	261704715	3010	3000	3010	3000	501
417	20241105	133400	260201705	3010	3000	3010	3000	16
418	20241105	133300	260153695	3010	3010	3010	3010	0
419	20241105	133200	260153695	3010	3010	3010	3010	0
420	20241105	133100	260153695	3010	3010	3010	3010	0
421	20241105	133000	260153695	3010	3010	3010	3010	0
422	20241105	132900	260153695	3010	3010	3010	3010	0
423	20241105	132800	260153695	3010	3010	3010	3010	0
424	20241105	132700	260153695	3010	3010	3010	3010	0
425	20241105	132600	260153695	3010	3010	3010	3010	0
426	20241105	132500	260153695	3010	3010	3010	3010	150
427	20241105	132400	259702195	3010	3010	3010	3010	0
428	20241105	132300	259702195	3010	3010	3010	3010	0
429	20241105	132200	259702195	3010	3010	3010	3010	50
430	20241105	132100	259551695	3010	3005	3010	3005	50
431	20241105	132000	259401325	3005	3005	3005	3005	1
432	20241105	131900	259398320	3005	3005	3005	3005	50
433	20241105	131800	259248070	3005	3005	3005	3005	0
434	20241105	131700	259248070	3005	3005	3005	3005	0
435	20241105	131600	259248070	3005	3005	3005	3005	250
436	20241105	131500	258496820	3000	3000	3000	3000	0
437	20241105	131400	258496820	3000	3005	3005	3000	165
438	20241105	131300	258001070	3005	3005	3005	3005	1
439	20241105	131200	257998065	3000	3000	3000	3000	0
440	20241105	131100	257998065	3000	3005	3005	3000	33
441	20241105	131000	257898915	3005	3005	3005	3005	0
442	20241105	130900	257898915	3005	3005	3005	3005	0
443	20241105	130800	257898915	3005	3005	3005	3005	0
444	20241105	130700	257898915	3005	3005	3005	3005	0
445	20241105	130600	257898915	3005	3005	3005	3005	0
446	20241105	130500	257898915	3005	3005	3005	3005	0
447	20241105	130400	257898915	3005	3005	3005	3005	0
448	20241105	130300	257898915	3005	3005	3005	3005	0
449	20241105	130200	257898915	3005	3005	3005	3005	0
450	20241105	130100	257898915	3005	3005	3005	3005	0
451	20241105	130000	257898915	3005	3005	3005	3005	6
452	20241105	125900	257880885	3005	3005	3005	3005	1
453	20241105	125800	257877880	2995	2995	2995	2995	31
454	20241105	125700	257785035	3005	3005	3005	3005	0
455	20241105	125600	257785035	3005	3005	3005	3005	0
456	20241105	125500	257785035	3005	3005	3005	3005	0
457	20241105	125400	257785035	3005	3005	3005	3005	5
458	20241105	125300	257770010	3005	3005	3005	3005	1
459	20241105	125200	257767005	2990	2990	2990	2990	516
460	20241105	125100	256224165	3005	3005	3005	3005	0
461	20241105	125000	256224165	3005	3005	3005	3005	0
462	20241105	124900	256224165	3005	3005	3005	3005	0
463	20241105	124800	256224165	3005	2990	3005	2990	3001
464	20241105	124700	247251160	3005	3005	3005	3005	0
465	20241105	124600	247251160	3005	3005	3005	3005	0
466	20241105	124500	247251160	3005	3005	3005	3005	0
467	20241105	124400	247251160	3005	2990	3005	2990	1702
468	20241105	124300	242162165	3005	3005	3005	3005	1
469	20241105	124200	242159160	2990	2990	2990	2990	0
470	20241105	124100	242159160	2990	2995	2995	2990	584
471	20241105	124000	240411940	3005	3005	3005	3005	0
472	20241105	123900	240411940	3005	3005	3005	3005	0
473	20241105	123800	240411940	3005	3005	3005	3005	1
474	20241105	123700	240408935	2995	3000	3005	2995	1434
475	20241105	123600	236111015	3000	3000	3000	3000	1091
476	20241105	123500	232838015	3005	3005	3005	3005	1
477	20241105	123400	232835010	3000	3000	3000	3000	500
478	20241105	123300	231335010	3005	3005	3005	3005	0
479	20241105	123200	231335010	3005	3005	3005	3005	0
480	20241105	123100	231335010	3005	3005	3005	3005	0
481	20241105	123000	231335010	3005	3005	3005	3005	0
482	20241105	122900	231335010	3005	3005	3005	3005	0
483	20241105	122800	231335010	3005	3005	3005	3005	0
484	20241105	122700	231335010	3005	3000	3005	3000	501
485	20241105	122600	229832005	3005	3005	3005	3005	0
486	20241105	122500	229832005	3005	3005	3005	3005	1
487	20241105	122400	229829000	3000	3000	3000	3000	500
488	20241105	122300	228329000	3005	3005	3005	3005	148
489	20241105	122200	227884260	3000	3000	3000	3000	0
490	20241105	122100	227884260	3000	3000	3000	3000	30
491	20241105	122000	227794260	3005	3005	3005	3005	15
492	20241105	121900	227749185	3005	3005	3005	3005	0
493	20241105	121800	227749185	3005	3005	3005	3005	0
494	20241105	121700	227749185	3005	3005	3005	3005	0
495	20241105	121600	227749185	3005	3005	3005	3000	3
496	20241105	121500	227740175	3000	3005	3005	3000	2
497	20241105	121400	227734170	3005	3005	3005	3005	0
498	20241105	121300	227734170	3005	3005	3005	3005	0
499	20241105	121200	227734170	3005	3005	3005	3005	1
500	20241105	121100	227731165	3000	3000	3000	3000	46
501	20241105	121000	227593165	3005	3005	3005	3005	0
502	20241105	120900	227593165	3005	3005	3005	3005	0
503	20241105	120800	227593165	3005	3005	3005	3005	0
504	20241105	120700	227593165	3005	3005	3005	3005	0
505	20241105	120600	227593165	3005	3005	3005	3005	0
506	20241105	120500	227593165	3005	3005	3005	3005	0
507	20241105	120400	227593165	3005	3005	3005	3005	0
508	20241105	120300	227593165	3005	3000	3005	3000	501
509	20241105	120200	226090160	3005	3005	3005	3005	434
510	20241105	120100	224785990	3005	3005	3005	3005	5
511	20241105	120000	224770965	3005	3005	3005	3005	2
512	20241105	115900	224764955	3005	3005	3005	3005	0
513	20241105	115800	224764955	3005	3005	3005	3005	0
514	20241105	115700	224764955	3005	3000	3005	3000	19
515	20241105	115600	224707950	3005	3005	3005	3005	67
516	20241105	115500	224506615	3005	3005	3005	3005	0
517	20241105	115400	224506615	3005	3005	3005	3005	0
518	20241105	115300	224506615	3005	3005	3005	3005	0
519	20241105	115200	224506615	3005	3005	3005	3005	0
520	20241105	115100	224506615	3005	3005	3005	3005	0
521	20241105	115000	224506615	3005	3005	3005	3005	0
522	20241105	114900	224506615	3005	3005	3005	3005	0
523	20241105	114800	224506615	3005	3005	3005	3005	0
524	20241105	114700	224506615	3005	3005	3005	3005	0
525	20241105	114600	224506615	3005	3005	3005	3005	0
526	20241105	114500	224506615	3005	3005	3005	3005	0
527	20241105	114400	224506615	3005	3005	3005	3005	0
528	20241105	114300	224506615	3005	3005	3005	3005	0
529	20241105	114200	224506615	3005	3005	3005	3005	0
530	20241105	114100	224506615	3005	3000	3005	3000	2
531	20241105	114000	224500610	3005	3005	3005	3005	0
532	20241105	113900	224500610	3005	3005	3005	3005	50
533	20241105	113800	224350360	3005	3005	3005	3005	103
534	20241105	113700	224040845	3005	3005	3005	3005	500
535	20241105	113600	222538345	3005	3005	3005	3005	500
536	20241105	113500	221035845	3005	3005	3005	3005	0
537	20241105	113400	221035845	3005	3005	3005	3005	0
538	20241105	113300	221035845	3005	3005	3005	3005	0
539	20241105	113200	221035845	3005	3000	3005	3000	47
540	20241105	113100	220894840	3005	3005	3005	3005	370
541	20241105	113000	219782990	3010	3010	3010	3010	0
542	20241105	112900	219782990	3010	3010	3010	3010	0
543	20241105	112800	219782990	3010	3010	3010	3010	0
544	20241105	112700	219782990	3010	3010	3010	3010	0
545	20241105	112600	219782990	3010	3010	3010	3010	2
546	20241105	112500	219776970	2995	2995	2995	2995	100
547	20241105	112400	219477470	3010	3010	3010	3010	0
548	20241105	112300	219477470	3010	3010	3010	3010	0
549	20241105	112200	219477470	3010	3010	3010	3010	0
550	20241105	112100	219477470	3010	3010	3010	3010	0
551	20241105	112000	219477470	3010	2995	3010	2995	52
552	20241105	111900	219321700	2995	2995	2995	2995	1940
553	20241105	111800	213511400	3010	3010	3010	3010	0
554	20241105	111700	213511400	3010	3010	3010	3010	0
555	20241105	111600	213511400	3010	3010	3010	3010	234
556	20241105	111500	212807060	3015	3015	3015	3015	0
557	20241105	111400	212807060	3015	3015	3015	3015	0
558	20241105	111300	212807060	3015	3015	3015	3015	0
559	20241105	111200	212807060	3015	3015	3015	3015	0
560	20241105	111100	212807060	3015	3015	3015	3015	1
561	20241105	111000	212804045	2995	3015	3015	2995	501
562	20241105	110900	211302030	3010	3010	3010	3010	1383
563	20241105	110800	207139200	3015	3015	3015	3015	0
564	20241105	110700	207139200	3015	3015	3015	3015	0
565	20241105	110600	207139200	3015	2995	3015	2995	2202
566	20241105	110500	200544170	3015	3015	3015	3015	27
567	20241105	110400	200462765	2995	3000	3000	2995	500
568	20241105	110300	198964260	3015	3015	3015	3015	33
569	20241105	110200	198864765	3000	3015	3015	3000	1144
570	20241105	110100	195423105	3015	3015	3015	3015	0
571	20241105	110000	195423105	3015	3015	3015	3015	25
572	20241105	105900	195347730	3015	3015	3015	3015	1
573	20241105	105800	195344715	3010	3015	3015	3010	165
574	20241105	105700	194847245	3015	3015	3015	3015	48
575	20241105	105600	194702525	3010	3010	3010	3010	500
576	20241105	105500	193197525	3015	3000	3015	3000	501
577	20241105	105400	191694510	3015	3010	3015	3010	22
578	20241105	105300	191628185	3015	3015	3015	3015	0
579	20241105	105200	191628185	3015	3000	3015	3000	73
580	20241105	105100	191408645	3015	3015	3015	3015	0
581	20241105	105000	191408645	3015	3015	3015	3015	0
582	20241105	104900	191408645	3015	3015	3015	3015	0
583	20241105	104800	191408645	3015	3015	3015	3015	148
584	20241105	104700	190962425	3015	3015	3015	3015	0
585	20241105	104600	190962425	3015	3015	3015	3015	0
586	20241105	104500	190962425	3015	3010	3015	3010	14
587	20241105	104400	190920225	3015	3010	3015	3010	219
588	20241105	104300	190259950	3015	3015	3015	3015	1
589	20241105	104200	190256935	3015	3015	3015	3015	0
590	20241105	104100	190256935	3015	3015	3015	3015	0
591	20241105	104000	190256935	3015	3015	3015	3010	36
592	20241105	103900	190148565	3010	3010	3010	3010	100
593	20241105	103800	189847565	3015	3015	3015	3015	0
594	20241105	103700	189847565	3015	3010	3015	3010	3
595	20241105	103600	189838530	3015	3015	3015	3015	1
596	20241105	103500	189835515	3015	3010	3015	3010	19
597	20241105	103400	189778320	3005	3005	3005	3005	91
598	20241105	103300	189504865	3010	3010	3010	3010	0
599	20241105	103200	189504865	3010	3010	3010	3010	0
600	20241105	103100	189504865	3010	3010	3010	3010	2
601	20241105	103000	189498845	3000	3000	3000	3000	130
602	20241105	102900	189108845	3010	3010	3010	3010	0
603	20241105	102800	189108845	3010	3000	3010	3000	292
604	20241105	102700	188231835	3000	3005	3005	3000	500
605	20241105	102600	186731485	3010	3010	3010	3010	1
606	20241105	102500	186728475	3000	3000	3000	3000	0
607	20241105	102400	186728475	3000	3000	3000	3000	200
608	20241105	102300	186128475	3010	3010	3010	3010	30
609	20241105	102200	186038175	3010	3010	3010	3010	0
610	20241105	102100	186038175	3010	3010	3010	3010	0
611	20241105	102000	186038175	3010	3010	3010	3010	35
612	20241105	101900	185932825	3010	3010	3010	3010	0
613	20241105	101800	185932825	3010	3010	3010	3010	1
614	20241105	101700	185929815	3000	3000	3000	3000	0
615	20241105	101600	185929815	3000	3000	3000	3000	108
616	20241105	101500	185605815	3010	3010	3010	3010	0
617	20241105	101400	185605815	3010	3010	3010	3010	673
618	20241105	101300	183580085	3010	3010	3010	3010	0
619	20241105	101200	183580085	3010	3010	3010	3010	0
620	20241105	101100	183580085	3010	3010	3010	3010	0
621	20241105	101000	183580085	3010	3010	3010	3010	0
622	20241105	100900	183580085	3010	3010	3010	3010	0
623	20241105	100800	183580085	3010	3010	3010	3010	0
624	20241105	100700	183580085	3010	3010	3010	3010	0
625	20241105	100600	183580085	3010	3010	3010	3010	500
626	20241105	100500	182075085	3010	3010	3010	3010	0
627	20241105	100400	182075085	3010	3010	3010	3010	0
628	20241105	100300	182075085	3010	3010	3010	3010	0
629	20241105	100200	182075085	3010	3000	3010	3000	602
630	20241105	100100	180269075	3010	3000	3010	3000	3860
631	20241105	100000	168689065	3005	3005	3005	3005	32
632	20241105	095900	168592905	3020	3020	3020	3020	0
633	20241105	095800	168592905	3020	3020	3020	3020	0
634	20241105	095700	168592905	3020	3020	3020	3020	1
635	20241105	095600	168589885	3005	3020	3020	3005	211
636	20241105	095500	167955815	3020	3020	3020	3020	1
637	20241105	095400	167952795	3010	3020	3020	3010	126
638	20241105	095300	167573275	3005	3010	3010	3005	2500
639	20241105	095200	160057800	3020	3020	3020	3020	1
640	20241105	095100	160054780	3010	3020	3020	3010	150
641	20241105	095000	159602280	3025	3025	3025	3025	0
642	20241105	094900	159602280	3025	3025	3025	3025	0
643	20241105	094800	159602280	3025	3025	3025	3010	388
644	20241105	094700	158431180	3025	3025	3025	3020	449
645	20241105	094600	157073785	3025	3015	3025	3015	426
646	20241105	094500	155787355	3020	3020	3020	3020	8
647	20241105	094400	155763195	3020	3020	3020	3020	600
648	20241105	094300	153951195	3020	3010	3020	3010	965
649	20241105	094200	151041535	3020	3025	3025	3010	331
650	20241105	094100	150044780	3025	3010	3025	3010	586
651	20241105	094000	148280905	3010	3010	3010	3010	1
652	20241105	093900	148277895	3030	3030	3030	3030	0
653	20241105	093800	148277895	3030	3015	3030	3015	284
654	20241105	093700	147421620	3030	3015	3030	3015	18
655	20241105	093600	147367335	3030	3030	3030	3030	0
656	20241105	093500	147367335	3030	3030	3030	3030	29
657	20241105	093400	147279465	3030	3030	3030	3030	51
658	20241105	093300	147124935	3030	3030	3030	3030	202
659	20241105	093200	146512875	3010	3040	3040	3010	3170
660	20241105	093100	136895165	3040	3040	3040	3010	3252
661	20241105	093000	127025295	3040	3030	3040	3030	1212
662	20241105	092900	123347805	3030	3000	3030	3000	4711
663	20241105	092800	109090100	3025	3015	3025	3015	8748
664	20241105	092700	82675970	3020	3020	3020	3020	1
665	20241105	092600	82672950	3020	3020	3020	3020	0
666	20241105	092500	82672950	3020	3020	3020	3020	3
667	20241105	092400	82663890	3020	3020	3020	3020	0
668	20241105	092300	82663890	3020	3000	3020	3000	2
669	20241105	092200	82657870	3020	3020	3020	3020	21
670	20241105	092100	82594450	3020	3000	3020	3000	6
671	20241105	092000	82576370	3015	3000	3015	3000	977
672	20241105	091900	79630790	3015	3000	3015	3000	502
673	20241105	091800	78124760	3015	3015	3015	3015	0
674	20241105	091700	78124760	3015	3015	3015	3015	0
675	20241105	091600	78124760	3015	3015	3015	3015	0
676	20241105	091500	78124760	3015	2990	3015	2990	590
677	20241105	091400	76352855	3010	2990	3010	2990	674
678	20241105	091300	74330895	3010	3005	3010	3000	1007
679	20241105	091200	71309830	3010	3010	3010	3010	173
680	20241105	091100	70789100	3000	3010	3010	3000	950
681	20241105	091000	67936520	3010	3010	3010	3010	690
682	20241105	090900	65859620	3015	3015	3015	3015	0
683	20241105	090800	65859620	3015	3015	3015	3015	6
684	20241105	090700	65841530	3015	3015	3015	3010	110
685	20241105	090600	65509910	3015	3005	3015	2980	15785
686	20241105	090500	18407785	3005	3000	3010	2975	4049
687	20241105	090400	6259860	3010	3010	3010	3010	2
688	20241105	090300	6253840	3000	3000	3000	3000	1083
689	20241105	090200	3004840	3000	3000	3000	3000	700
690	20241105	090100	904840	3000	2990	3000	2990	117
691	20241105	090000	554950	3000	3000	3000	2995	185