KissMeData/303360/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210400	87202325	2850	2850	2850	2850	205
3	20241105	210300	87202325	2850	2850	2850	2850	0
4	20241105	210200	87202325	2850	2850	2850	2850	0
5	20241105	210100	87202325	2850	2850	2850	2850	0
6	20241105	210000	87202325	2850	2850	2850	2850	0
7	20241105	205900	87202325	2850	2850	2850	2850	0
8	20241105	205800	87202325	2850	2850	2850	2850	0
9	20241105	205700	87202325	2850	2850	2850	2850	0
10	20241105	205600	87202325	2850	2850	2850	2850	0
11	20241105	205500	87202325	2850	2850	2850	2850	0
12	20241105	205400	87202325	2850	2850	2850	2850	0
13	20241105	205300	87202325	2850	2850	2850	2850	0
14	20241105	205200	87202325	2850	2850	2850	2850	0
15	20241105	205100	87202325	2850	2850	2850	2850	0
16	20241105	205000	87202325	2850	2850	2850	2850	0
17	20241105	204900	87202325	2850	2850	2850	2850	0
18	20241105	204800	87202325	2850	2850	2850	2850	0
19	20241105	204700	87202325	2850	2850	2850	2850	0
20	20241105	204600	87202325	2850	2850	2850	2850	0
21	20241105	204500	87202325	2850	2850	2850	2850	0
22	20241105	204400	87202325	2850	2850	2850	2850	0
23	20241105	204300	87202325	2850	2850	2850	2850	0
24	20241105	204200	87202325	2850	2850	2850	2850	0
25	20241105	204100	87202325	2850	2850	2850	2850	0
26	20241105	204000	87202325	2850	2850	2850	2850	0
27	20241105	203900	87202325	2850	2850	2850	2850	0
28	20241105	203800	87202325	2850	2850	2850	2850	0
29	20241105	203700	87202325	2850	2850	2850	2850	0
30	20241105	203600	87202325	2850	2850	2850	2850	0
31	20241105	203500	87202325	2850	2850	2850	2850	0
32	20241105	203400	87202325	2850	2850	2850	2850	205
33	20241105	203300	87202325	2850	2850	2850	2850	0
34	20241105	203200	87202325	2850	2850	2850	2850	0
35	20241105	203100	87202325	2850	2850	2850	2850	0
36	20241105	203000	87202325	2850	2850	2850	2850	0
37	20241105	202900	87202325	2850	2850	2850	2850	0
38	20241105	202800	87202325	2850	2850	2850	2850	0
39	20241105	202700	87202325	2850	2850	2850	2850	0
40	20241105	202600	87202325	2850	2850	2850	2850	0
41	20241105	202500	87202325	2850	2850	2850	2850	0
42	20241105	202400	87202325	2850	2850	2850	2850	0
43	20241105	202300	87202325	2850	2850	2850	2850	0
44	20241105	202200	87202325	2850	2850	2850	2850	0
45	20241105	202100	87202325	2850	2850	2850	2850	0
46	20241105	202000	87202325	2850	2850	2850	2850	0
47	20241105	201900	87202325	2850	2850	2850	2850	0
48	20241105	201800	87202325	2850	2850	2850	2850	0
49	20241105	201700	87202325	2850	2850	2850	2850	0
50	20241105	201600	87202325	2850	2850	2850	2850	0
51	20241105	201500	87202325	2850	2850	2850	2850	0
52	20241105	201400	87202325	2850	2850	2850	2850	0
53	20241105	201300	87202325	2850	2850	2850	2850	0
54	20241105	201200	87202325	2850	2850	2850	2850	0
55	20241105	201100	87202325	2850	2850	2850	2850	0
56	20241105	201000	87202325	2850	2850	2850	2850	0
57	20241105	200900	87202325	2850	2850	2850	2850	0
58	20241105	200800	87202325	2850	2850	2850	2850	0
59	20241105	200700	87202325	2850	2850	2850	2850	0
60	20241105	200600	87202325	2850	2850	2850	2850	0
61	20241105	200500	87202325	2850	2850	2850	2850	0
62	20241105	200400	87202325	2850	2850	2850	2850	205
63	20241105	200300	87202325	2850	2850	2850	2850	0
64	20241105	200200	87202325	2850	2850	2850	2850	0
65	20241105	200100	87202325	2850	2850	2850	2850	0
66	20241105	200000	87202325	2850	2850	2850	2850	0
67	20241105	195900	87202325	2850	2850	2850	2850	0
68	20241105	195800	87202325	2850	2850	2850	2850	0
69	20241105	195700	87202325	2850	2850	2850	2850	0
70	20241105	195600	87202325	2850	2850	2850	2850	0
71	20241105	195500	87202325	2850	2850	2850	2850	0
72	20241105	195400	87202325	2850	2850	2850	2850	0
73	20241105	195300	87202325	2850	2850	2850	2850	0
74	20241105	195200	87202325	2850	2850	2850	2850	0
75	20241105	195100	87202325	2850	2850	2850	2850	0
76	20241105	195000	87202325	2850	2850	2850	2850	0
77	20241105	194900	87202325	2850	2850	2850	2850	0
78	20241105	194800	87202325	2850	2850	2850	2850	0
79	20241105	194700	87202325	2850	2850	2850	2850	0
80	20241105	194600	87202325	2850	2850	2850	2850	0
81	20241105	194500	87202325	2850	2850	2850	2850	0
82	20241105	194400	87202325	2850	2850	2850	2850	0
83	20241105	194300	87202325	2850	2850	2850	2850	0
84	20241105	194200	87202325	2850	2850	2850	2850	0
85	20241105	194100	87202325	2850	2850	2850	2850	0
86	20241105	194000	87202325	2850	2850	2850	2850	0
87	20241105	193900	87202325	2850	2850	2850	2850	0
88	20241105	193800	87202325	2850	2850	2850	2850	0
89	20241105	193700	87202325	2850	2850	2850	2850	0
90	20241105	193600	87202325	2850	2850	2850	2850	0
91	20241105	193500	87202325	2850	2850	2850	2850	0
92	20241105	193400	87202325	2850	2850	2850	2850	205
93	20241105	193300	87202325	2850	2850	2850	2850	0
94	20241105	193200	87202325	2850	2850	2850	2850	0
95	20241105	193100	87202325	2850	2850	2850	2850	0
96	20241105	193000	87202325	2850	2850	2850	2850	0
97	20241105	192900	87202325	2850	2850	2850	2850	0
98	20241105	192800	87202325	2850	2850	2850	2850	0
99	20241105	192700	87202325	2850	2850	2850	2850	0
100	20241105	192600	87202325	2850	2850	2850	2850	0
101	20241105	192500	87202325	2850	2850	2850	2850	0
102	20241105	192400	87202325	2850	2850	2850	2850	0
103	20241105	192300	87202325	2850	2850	2850	2850	0
104	20241105	192200	87202325	2850	2850	2850	2850	0
105	20241105	192100	87202325	2850	2850	2850	2850	0
106	20241105	192000	87202325	2850	2850	2850	2850	0
107	20241105	191900	87202325	2850	2850	2850	2850	0
108	20241105	191800	87202325	2850	2850	2850	2850	0
109	20241105	191700	87202325	2850	2850	2850	2850	0
110	20241105	191600	87202325	2850	2850	2850	2850	0
111	20241105	191500	87202325	2850	2850	2850	2850	0
112	20241105	191400	87202325	2850	2850	2850	2850	0
113	20241105	191300	87202325	2850	2850	2850	2850	0
114	20241105	191200	87202325	2850	2850	2850	2850	0
115	20241105	191100	87202325	2850	2850	2850	2850	0
116	20241105	191000	87202325	2850	2850	2850	2850	0
117	20241105	190900	87202325	2850	2850	2850	2850	0
118	20241105	190800	87202325	2850	2850	2850	2850	0
119	20241105	190700	87202325	2850	2850	2850	2850	0
120	20241105	190600	87202325	2850	2850	2850	2850	0
121	20241105	190500	87202325	2850	2850	2850	2850	0
122	20241105	190400	87202325	2850	2850	2850	2850	205
123	20241105	190300	87202325	2850	2850	2850	2850	0
124	20241105	190200	87202325	2850	2850	2850	2850	0
125	20241105	190100	87202325	2850	2850	2850	2850	0
126	20241105	190000	87202325	2850	2850	2850	2850	0
127	20241105	185900	87202325	2850	2850	2850	2850	0
128	20241105	185800	87202325	2850	2850	2850	2850	0
129	20241105	185700	87202325	2850	2850	2850	2850	0
130	20241105	185600	87202325	2850	2850	2850	2850	0
131	20241105	185500	87202325	2850	2850	2850	2850	0
132	20241105	185400	87202325	2850	2850	2850	2850	0
133	20241105	185300	87202325	2850	2850	2850	2850	0
134	20241105	185200	87202325	2850	2850	2850	2850	0
135	20241105	185100	87202325	2850	2850	2850	2850	0
136	20241105	185000	87202325	2850	2850	2850	2850	0
137	20241105	184900	87202325	2850	2850	2850	2850	0
138	20241105	184800	87202325	2850	2850	2850	2850	0
139	20241105	184700	87202325	2850	2850	2850	2850	0
140	20241105	184600	87202325	2850	2850	2850	2850	0
141	20241105	184500	87202325	2850	2850	2850	2850	0
142	20241105	184400	87202325	2850	2850	2850	2850	0
143	20241105	184300	87202325	2850	2850	2850	2850	0
144	20241105	184200	87202325	2850	2850	2850	2850	0
145	20241105	184100	87202325	2850	2850	2850	2850	0
146	20241105	184000	87202325	2850	2850	2850	2850	0
147	20241105	183900	87202325	2850	2850	2850	2850	0
148	20241105	183800	87202325	2850	2850	2850	2850	0
149	20241105	183700	87202325	2850	2850	2850	2850	0
150	20241105	183600	87202325	2850	2850	2850	2850	0
151	20241105	183500	87202325	2850	2850	2850	2850	0
152	20241105	183400	87202325	2850	2850	2850	2850	205
153	20241105	183300	87202325	2850	2850	2850	2850	0
154	20241105	183200	87202325	2850	2850	2850	2850	0
155	20241105	183100	87202325	2850	2850	2850	2850	0
156	20241105	183000	87202325	2850	2850	2850	2850	0
157	20241105	182900	87202325	2850	2850	2850	2850	0
158	20241105	182800	87202325	2850	2850	2850	2850	0
159	20241105	182700	87202325	2850	2850	2850	2850	0
160	20241105	182600	87202325	2850	2850	2850	2850	0
161	20241105	182500	87202325	2850	2850	2850	2850	0
162	20241105	182400	87202325	2850	2850	2850	2850	0
163	20241105	182300	87202325	2850	2850	2850	2850	0
164	20241105	182200	87202325	2850	2850	2850	2850	0
165	20241105	182100	87202325	2850	2850	2850	2850	0
166	20241105	182000	87202325	2850	2850	2850	2850	0
167	20241105	181900	87202325	2850	2850	2850	2850	0
168	20241105	181800	87202325	2850	2850	2850	2850	0
169	20241105	181700	87202325	2850	2850	2850	2850	0
170	20241105	181600	87202325	2850	2850	2850	2850	0
171	20241105	181500	87202325	2850	2850	2850	2850	0
172	20241105	181400	87202325	2850	2850	2850	2850	0
173	20241105	181300	87202325	2850	2850	2850	2850	0
174	20241105	181200	87202325	2850	2850	2850	2850	0
175	20241105	181100	87202325	2850	2850	2850	2850	0
176	20241105	181000	87202325	2850	2850	2850	2850	0
177	20241105	180900	87202325	2850	2850	2850	2850	0
178	20241105	180800	87202325	2850	2850	2850	2850	0
179	20241105	180700	87202325	2850	2850	2850	2850	0
180	20241105	180600	87202325	2850	2850	2850	2850	0
181	20241105	180500	87202325	2850	2850	2850	2850	0
182	20241105	180400	87202325	2850	2850	2850	2850	205
183	20241105	180300	87202325	2850	2850	2850	2850	0
184	20241105	180200	87202325	2850	2850	2850	2850	0
185	20241105	180100	87202325	2850	2850	2850	2850	0
186	20241105	180000	87202325	2850	2850	2850	2850	0
187	20241105	175900	87202325	2850	2850	2850	2850	0
188	20241105	175800	87202325	2850	2850	2850	2850	0
189	20241105	175700	87202325	2850	2850	2850	2850	0
190	20241105	175600	87202325	2850	2850	2850	2850	0
191	20241105	175500	87202325	2850	2850	2850	2850	0
192	20241105	175400	87202325	2850	2850	2850	2850	0
193	20241105	175300	87202325	2850	2850	2850	2850	0
194	20241105	175200	87202325	2850	2850	2850	2850	0
195	20241105	175100	87202325	2850	2850	2850	2850	0
196	20241105	175000	87202325	2850	2850	2850	2850	0
197	20241105	174900	87202325	2850	2850	2850	2850	0
198	20241105	174800	87202325	2850	2850	2850	2850	0
199	20241105	174700	87202325	2850	2850	2850	2850	0
200	20241105	174600	87202325	2850	2850	2850	2850	0
201	20241105	174500	87202325	2850	2850	2850	2850	0
202	20241105	174400	87202325	2850	2850	2850	2850	0
203	20241105	174300	87202325	2850	2850	2850	2850	0
204	20241105	174200	87202325	2850	2850	2850	2850	0
205	20241105	174100	87202325	2850	2850	2850	2850	0
206	20241105	174000	87202325	2850	2850	2850	2850	0
207	20241105	173900	87202325	2850	2850	2850	2850	0
208	20241105	173800	87202325	2850	2850	2850	2850	0
209	20241105	173700	87202325	2850	2850	2850	2850	0
210	20241105	173600	87202325	2850	2850	2850	2850	0
211	20241105	173500	87202325	2850	2850	2850	2850	0
212	20241105	173400	87202325	2850	2850	2850	2850	205
213	20241105	173300	87202325	2850	2850	2850	2850	0
214	20241105	173200	87202325	2850	2850	2850	2850	0
215	20241105	173100	87202325	2850	2850	2850	2850	0
216	20241105	173000	87202325	2850	2850	2850	2850	0
217	20241105	172900	87202325	2850	2850	2850	2850	0
218	20241105	172800	87202325	2850	2850	2850	2850	0
219	20241105	172700	87202325	2850	2850	2850	2850	0
220	20241105	172600	87202325	2850	2850	2850	2850	0
221	20241105	172500	87202325	2850	2850	2850	2850	0
222	20241105	172400	87202325	2850	2850	2850	2850	0
223	20241105	172300	87202325	2850	2850	2850	2850	0
224	20241105	172200	87202325	2850	2850	2850	2850	0
225	20241105	172100	87202325	2850	2850	2850	2850	0
226	20241105	172000	87202325	2850	2850	2850	2850	0
227	20241105	171900	87202325	2850	2850	2850	2850	0
228	20241105	171800	87202325	2850	2850	2850	2850	0
229	20241105	171700	87202325	2850	2850	2850	2850	0
230	20241105	171600	87202325	2850	2850	2850	2850	0
231	20241105	171500	87202325	2850	2850	2850	2850	0
232	20241105	171400	87202325	2850	2850	2850	2850	0
233	20241105	171300	87202325	2850	2850	2850	2850	0
234	20241105	171200	87202325	2850	2850	2850	2850	0
235	20241105	171100	87202325	2850	2850	2850	2850	0
236	20241105	171000	87202325	2850	2850	2850	2850	0
237	20241105	170900	87202325	2850	2850	2850	2850	0
238	20241105	170800	87202325	2850	2850	2850	2850	0
239	20241105	170700	87202325	2850	2850	2850	2850	0
240	20241105	170600	87202325	2850	2850	2850	2850	0
241	20241105	170500	87202325	2850	2850	2850	2850	0
242	20241105	170400	87202325	2850	2850	2850	2850	205
243	20241105	170300	87202325	2850	2850	2850	2850	0
244	20241105	170200	87202325	2850	2850	2850	2850	0
245	20241105	170100	87202325	2850	2850	2850	2850	0
246	20241105	170000	87202325	2850	2850	2850	2850	0
247	20241105	165900	87202325	2850	2850	2850	2850	0
248	20241105	165800	87202325	2850	2850	2850	2850	0
249	20241105	165700	87202325	2850	2850	2850	2850	0
250	20241105	165600	87202325	2850	2850	2850	2850	0
251	20241105	165500	87202325	2850	2850	2850	2850	0
252	20241105	165400	87202325	2850	2850	2850	2850	0
253	20241105	165300	87202325	2850	2850	2850	2850	0
254	20241105	165200	87202325	2850	2850	2850	2850	0
255	20241105	165100	87202325	2850	2850	2850	2850	0
256	20241105	165000	87202325	2850	2850	2850	2850	0
257	20241105	164900	87202325	2850	2850	2850	2850	0
258	20241105	164800	87202325	2850	2850	2850	2850	0
259	20241105	164700	87202325	2850	2850	2850	2850	0
260	20241105	164600	87202325	2850	2850	2850	2850	0
261	20241105	164500	87202325	2850	2850	2850	2850	0
262	20241105	164400	87202325	2850	2850	2850	2850	0
263	20241105	164300	87202325	2850	2850	2850	2850	0
264	20241105	164200	87202325	2850	2850	2850	2850	0
265	20241105	164100	87202325	2850	2850	2850	2850	0
266	20241105	164000	87202325	2850	2850	2850	2850	0
267	20241105	163900	87202325	2850	2850	2850	2850	0
268	20241105	163800	87202325	2850	2850	2850	2850	0
269	20241105	163700	87202325	2850	2850	2850	2850	0
270	20241105	163600	87202325	2850	2850	2850	2850	0
271	20241105	163500	87202325	2850	2850	2850	2850	0
272	20241105	163400	87202325	2850	2850	2850	2850	205
273	20241105	163300	87202325	2850	2850	2850	2850	0
274	20241105	163200	87202325	2850	2850	2850	2850	0
275	20241105	163100	87202325	2850	2850	2850	2850	0
276	20241105	163000	87202325	2850	2850	2850	2850	0
277	20241105	162900	87202325	2850	2850	2850	2850	0
278	20241105	162800	87202325	2850	2850	2850	2850	0
279	20241105	162700	87202325	2850	2850	2850	2850	0
280	20241105	162600	87202325	2850	2850	2850	2850	0
281	20241105	162500	87202325	2850	2850	2850	2850	0
282	20241105	162400	87202325	2850	2850	2850	2850	0
283	20241105	162300	87202325	2850	2850	2850	2850	0
284	20241105	162200	87202325	2850	2850	2850	2850	0
285	20241105	162100	87202325	2850	2850	2850	2850	0
286	20241105	162000	87202325	2850	2850	2850	2850	0
287	20241105	161900	87202325	2850	2850	2850	2850	0
288	20241105	161800	87202325	2850	2850	2850	2850	0
289	20241105	161700	87202325	2850	2850	2850	2850	0
290	20241105	161600	87202325	2850	2850	2850	2850	0
291	20241105	161500	87202325	2850	2850	2850	2850	0
292	20241105	161400	87202325	2850	2850	2850	2850	0
293	20241105	161300	87202325	2850	2850	2850	2850	0
294	20241105	161200	87202325	2850	2850	2850	2850	0
295	20241105	161100	87202325	2850	2850	2850	2850	0
296	20241105	161000	87202325	2850	2850	2850	2850	0
297	20241105	160900	87202325	2850	2850	2850	2850	0
298	20241105	160800	87202325	2850	2850	2850	2850	0
299	20241105	160700	87202325	2850	2850	2850	2850	0
300	20241105	160600	87202325	2850	2850	2850	2850	0
301	20241105	160500	87202325	2850	2850	2850	2850	0
302	20241105	160400	87202325	2850	2850	2850	2850	205
303	20241105	160300	87202325	2850	2850	2850	2850	0
304	20241105	160200	87202325	2850	2850	2850	2850	0
305	20241105	160100	87202325	2850	2850	2850	2850	0
306	20241105	160000	87202325	2850	2850	2850	2850	0
307	20241105	155900	87202325	2850	2850	2850	2850	0
308	20241105	155800	87202325	2850	2850	2850	2850	0
309	20241105	155700	87202325	2850	2850	2850	2850	0
310	20241105	155600	87202325	2850	2850	2850	2850	0
311	20241105	155500	87202325	2850	2850	2850	2850	0
312	20241105	155400	87202325	2850	2850	2850	2850	0
313	20241105	155300	87202325	2850	2850	2850	2850	0
314	20241105	155200	87202325	2850	2850	2850	2850	0
315	20241105	155100	87202325	2850	2850	2850	2850	0
316	20241105	155000	87202325	2850	2850	2850	2850	0
317	20241105	154900	87202325	2850	2850	2850	2850	0
318	20241105	154800	87202325	2850	2850	2850	2850	0
319	20241105	154700	87202325	2850	2850	2850	2850	0
320	20241105	154600	87202325	2850	2850	2850	2850	0
321	20241105	154500	87202325	2850	2850	2850	2850	0
322	20241105	154400	87202325	2850	2850	2850	2850	0
323	20241105	154300	87202325	2850	2850	2850	2850	0
324	20241105	154200	87202325	2850	2850	2850	2850	0
325	20241105	154100	87202325	2850	2850	2850	2850	0
326	20241105	154000	87202325	2850	2850	2850	2850	0
327	20241105	153900	87202325	2850	2850	2850	2850	0
328	20241105	153800	87202325	2850	2850	2850	2850	0
329	20241105	153700	87202325	2850	2850	2850	2850	0
330	20241105	153600	87202325	2850	2850	2850	2850	0
331	20241105	153500	87202325	2850	2850	2850	2850	0
332	20241105	153400	87202325	2850	2850	2850	2850	205
333	20241105	153300	87202325	2850	2850	2850	2850	0
334	20241105	153200	87202325	2850	2850	2850	2850	0
335	20241105	153100	87202325	2850	2850	2850	2850	0
336	20241105	153000	87202325	2850	2850	2850	2850	205
337	20241105	152900	86618075	2840	2840	2840	2840	0
338	20241105	152800	86618075	2840	2840	2840	2840	0
339	20241105	152700	86618075	2840	2840	2840	2840	0
340	20241105	152600	86618075	2840	2840	2840	2840	0
341	20241105	152500	86618075	2840	2840	2840	2840	0
342	20241105	152400	86618075	2840	2840	2840	2840	0
343	20241105	152300	86618075	2840	2840	2840	2840	0
344	20241105	152200	86618075	2840	2840	2840	2840	0
345	20241105	152100	86618075	2840	2840	2840	2840	0
346	20241105	152000	86618075	2840	2840	2840	2840	0
347	20241105	151900	86618075	2840	2840	2840	2840	124
348	20241105	151800	86265915	2840	2835	2840	2835	343
349	20241105	151700	85293505	2835	2825	2835	2825	627
350	20241105	151600	83518700	2835	2835	2835	2835	0
351	20241105	151500	83518700	2835	2835	2835	2835	0
352	20241105	151400	83518700	2835	2835	2835	2835	0
353	20241105	151300	83518700	2835	2835	2835	2835	0
354	20241105	151200	83518700	2835	2835	2835	2835	1
355	20241105	151100	83515865	2840	2840	2840	2840	0
356	20241105	151000	83515865	2840	2830	2840	2825	302
357	20241105	150900	82662400	2845	2845	2845	2845	0
358	20241105	150800	82662400	2845	2845	2845	2845	0
359	20241105	150700	82662400	2845	2845	2845	2845	0
360	20241105	150600	82662400	2845	2845	2845	2845	0
361	20241105	150500	82662400	2845	2845	2845	2845	0
362	20241105	150400	82662400	2845	2845	2845	2845	0
363	20241105	150300	82662400	2845	2845	2845	2845	0
364	20241105	150200	82662400	2845	2845	2845	2845	0
365	20241105	150100	82662400	2845	2845	2845	2845	0
366	20241105	150000	82662400	2845	2845	2845	2845	0
367	20241105	145900	82662400	2845	2845	2845	2845	0
368	20241105	145800	82662400	2845	2845	2845	2845	0
369	20241105	145700	82662400	2845	2845	2845	2845	0
370	20241105	145600	82662400	2845	2845	2845	2845	0
371	20241105	145500	82662400	2845	2845	2845	2845	0
372	20241105	145400	82662400	2845	2845	2845	2845	0
373	20241105	145300	82662400	2845	2845	2845	2845	0
374	20241105	145200	82662400	2845	2845	2845	2845	0
375	20241105	145100	82662400	2845	2845	2845	2845	0
376	20241105	145000	82662400	2845	2845	2845	2845	0
377	20241105	144900	82662400	2845	2845	2845	2845	0
378	20241105	144800	82662400	2845	2845	2845	2845	0
379	20241105	144700	82662400	2845	2825	2845	2825	2
380	20241105	144600	82656730	2845	2845	2845	2845	11
381	20241105	144500	82625435	2845	2845	2845	2845	0
382	20241105	144400	82625435	2845	2845	2845	2845	0
383	20241105	144300	82625435	2845	2845	2845	2845	0
384	20241105	144200	82625435	2845	2840	2845	2825	858
385	20241105	144100	80188915	2845	2845	2845	2845	0
386	20241105	144000	80188915	2845	2845	2845	2845	0
387	20241105	143900	80188915	2845	2845	2845	2845	0
388	20241105	143800	80188915	2845	2845	2845	2845	0
389	20241105	143700	80188915	2845	2845	2845	2845	0
390	20241105	143600	80188915	2845	2845	2845	2845	0
391	20241105	143500	80188915	2845	2845	2845	2845	0
392	20241105	143400	80188915	2845	2845	2845	2845	5
393	20241105	143300	80174690	2840	2840	2845	2840	507
394	20241105	143200	78733135	2840	2840	2840	2840	5
395	20241105	143100	78718935	2840	2840	2840	2840	177
396	20241105	143000	78216255	2845	2850	2850	2845	14
397	20241105	142900	78176415	2850	2850	2850	2850	0
398	20241105	142800	78176415	2850	2850	2850	2850	0
399	20241105	142700	78176415	2850	2850	2850	2850	0
400	20241105	142600	78176415	2850	2850	2850	2850	0
401	20241105	142500	78176415	2850	2850	2850	2850	0
402	20241105	142400	78176415	2850	2850	2850	2850	0
403	20241105	142300	78176415	2850	2850	2850	2850	0
404	20241105	142200	78176415	2850	2850	2850	2850	0
405	20241105	142100	78176415	2850	2850	2850	2850	0
406	20241105	142000	78176415	2850	2850	2850	2850	0
407	20241105	141900	78176415	2850	2850	2850	2850	0
408	20241105	141800	78176415	2850	2850	2850	2850	0
409	20241105	141700	78176415	2850	2850	2850	2850	0
410	20241105	141600	78176415	2850	2850	2850	2850	0
411	20241105	141500	78176415	2850	2850	2850	2850	0
412	20241105	141400	78176415	2850	2850	2850	2850	0
413	20241105	141300	78176415	2850	2850	2850	2850	0
414	20241105	141200	78176415	2850	2850	2850	2850	0
415	20241105	141100	78176415	2850	2850	2850	2850	0
416	20241105	141000	78176415	2850	2850	2850	2850	1
417	20241105	140900	78173565	2855	2855	2855	2855	0
418	20241105	140800	78173565	2855	2855	2855	2855	0
419	20241105	140700	78173565	2855	2855	2855	2855	0
420	20241105	140600	78173565	2855	2855	2855	2855	0
421	20241105	140500	78173565	2855	2855	2855	2855	0
422	20241105	140400	78173565	2855	2855	2855	2855	0
423	20241105	140300	78173565	2855	2855	2855	2855	0
424	20241105	140200	78173565	2855	2855	2855	2855	0
425	20241105	140100	78173565	2855	2855	2855	2855	0
426	20241105	140000	78173565	2855	2855	2855	2855	0
427	20241105	135900	78173565	2855	2855	2855	2855	0
428	20241105	135800	78173565	2855	2855	2855	2855	0
429	20241105	135700	78173565	2855	2855	2855	2855	0
430	20241105	135600	78173565	2855	2855	2855	2855	0
431	20241105	135500	78173565	2855	2855	2855	2855	0
432	20241105	135400	78173565	2855	2855	2855	2855	0
433	20241105	135300	78173565	2855	2855	2855	2855	0
434	20241105	135200	78173565	2855	2855	2855	2855	0
435	20241105	135100	78173565	2855	2855	2855	2855	0
436	20241105	135000	78173565	2855	2855	2855	2855	0
437	20241105	134900	78173565	2855	2855	2855	2855	0
438	20241105	134800	78173565	2855	2855	2855	2855	0
439	20241105	134700	78173565	2855	2855	2855	2855	0
440	20241105	134600	78173565	2855	2855	2855	2855	0
441	20241105	134500	78173565	2855	2855	2855	2855	1
442	20241105	134400	78170710	2855	2855	2855	2855	0
443	20241105	134300	78170710	2855	2855	2855	2855	0
444	20241105	134200	78170710	2855	2855	2855	2855	0
445	20241105	134100	78170710	2855	2855	2855	2855	0
446	20241105	134000	78170710	2855	2855	2855	2855	0
447	20241105	133900	78170710	2855	2855	2855	2855	0
448	20241105	133800	78170710	2855	2855	2855	2855	0
449	20241105	133700	78170710	2855	2855	2855	2855	0
450	20241105	133600	78170710	2855	2855	2855	2855	0
451	20241105	133500	78170710	2855	2855	2855	2855	0
452	20241105	133400	78170710	2855	2855	2855	2855	0
453	20241105	133300	78170710	2855	2855	2855	2855	0
454	20241105	133200	78170710	2855	2855	2855	2855	0
455	20241105	133100	78170710	2855	2855	2855	2855	0
456	20241105	133000	78170710	2855	2855	2855	2855	0
457	20241105	132900	78170710	2855	2855	2855	2855	0
458	20241105	132800	78170710	2855	2855	2855	2855	0
459	20241105	132700	78170710	2855	2855	2855	2855	0
460	20241105	132600	78170710	2855	2855	2855	2855	0
461	20241105	132500	78170710	2855	2855	2855	2855	0
462	20241105	132400	78170710	2855	2855	2855	2855	0
463	20241105	132300	78170710	2855	2855	2855	2855	0
464	20241105	132200	78170710	2855	2855	2855	2855	0
465	20241105	132100	78170710	2855	2855	2855	2855	1
466	20241105	132000	78167855	2850	2850	2850	2850	0
467	20241105	131900	78167855	2850	2850	2850	2850	30
468	20241105	131800	78082355	2850	2850	2850	2850	0
469	20241105	131700	78082355	2850	2850	2850	2850	1
470	20241105	131600	78079505	2870	2870	2870	2870	0
471	20241105	131500	78079505	2870	2870	2870	2870	0
472	20241105	131400	78079505	2870	2870	2870	2870	0
473	20241105	131300	78079505	2870	2870	2870	2870	0
474	20241105	131200	78079505	2870	2870	2870	2870	0
475	20241105	131100	78079505	2870	2870	2870	2870	0
476	20241105	131000	78079505	2870	2870	2870	2870	0
477	20241105	130900	78079505	2870	2870	2870	2870	0
478	20241105	130800	78079505	2870	2870	2870	2870	0
479	20241105	130700	78079505	2870	2870	2870	2870	0
480	20241105	130600	78079505	2870	2870	2870	2870	0
481	20241105	130500	78079505	2870	2870	2870	2870	0
482	20241105	130400	78079505	2870	2870	2870	2870	0
483	20241105	130300	78079505	2870	2870	2870	2870	0
484	20241105	130200	78079505	2870	2870	2870	2870	0
485	20241105	130100	78079505	2870	2870	2870	2870	0
486	20241105	130000	78079505	2870	2870	2870	2870	0
487	20241105	125900	78079505	2870	2870	2870	2870	1
488	20241105	125800	78076635	2860	2860	2860	2860	0
489	20241105	125700	78076635	2860	2860	2860	2860	0
490	20241105	125600	78076635	2860	2860	2860	2860	0
491	20241105	125500	78076635	2860	2860	2860	2860	0
492	20241105	125400	78076635	2860	2860	2860	2860	0
493	20241105	125300	78076635	2860	2860	2860	2860	2
494	20241105	125200	78070915	2860	2860	2860	2860	0
495	20241105	125100	78070915	2860	2860	2860	2860	0
496	20241105	125000	78070915	2860	2860	2860	2860	0
497	20241105	124900	78070915	2860	2860	2860	2860	0
498	20241105	124800	78070915	2860	2860	2860	2860	0
499	20241105	124700	78070915	2860	2860	2860	2860	0
500	20241105	124600	78070915	2860	2860	2860	2860	0
501	20241105	124500	78070915	2860	2860	2860	2860	0
502	20241105	124400	78070915	2860	2840	2860	2840	132
503	20241105	124300	77696015	2860	2860	2860	2860	0
504	20241105	124200	77696015	2860	2860	2860	2860	0
505	20241105	124100	77696015	2860	2860	2860	2860	0
506	20241105	124000	77696015	2860	2860	2860	2860	0
507	20241105	123900	77696015	2860	2860	2860	2860	0
508	20241105	123800	77696015	2860	2860	2860	2860	1
509	20241105	123700	77693155	2840	2840	2840	2840	1
510	20241105	123600	77690315	2860	2860	2860	2860	1
511	20241105	123500	77687455	2840	2840	2840	2840	191
512	20241105	123400	77145015	2840	2850	2850	2840	28
513	20241105	123300	77065485	2870	2870	2870	2870	0
514	20241105	123200	77065485	2870	2870	2870	2870	0
515	20241105	123100	77065485	2870	2870	2870	2870	1
516	20241105	123000	77062615	2840	2855	2855	2840	500
517	20241105	122900	75642270	2880	2880	2880	2880	0
518	20241105	122800	75642270	2880	2880	2880	2880	0
519	20241105	122700	75642270	2880	2880	2880	2880	0
520	20241105	122600	75642270	2880	2880	2880	2880	0
521	20241105	122500	75642270	2880	2880	2880	2880	0
522	20241105	122400	75642270	2880	2880	2880	2880	0
523	20241105	122300	75642270	2880	2880	2880	2880	0
524	20241105	122200	75642270	2880	2880	2880	2880	0
525	20241105	122100	75642270	2880	2880	2880	2880	0
526	20241105	122000	75642270	2880	2880	2880	2880	0
527	20241105	121900	75642270	2880	2880	2880	2880	0
528	20241105	121800	75642270	2880	2880	2880	2880	1
529	20241105	121700	75639390	2850	2850	2850	2850	10
530	20241105	121600	75610890	2870	2870	2870	2870	0
531	20241105	121500	75610890	2870	2870	2870	2870	0
532	20241105	121400	75610890	2870	2870	2870	2870	0
533	20241105	121300	75610890	2870	2870	2870	2870	0
534	20241105	121200	75610890	2870	2870	2870	2870	0
535	20241105	121100	75610890	2870	2870	2870	2870	0
536	20241105	121000	75610890	2870	2870	2870	2870	0
537	20241105	120900	75610890	2870	2870	2870	2870	0
538	20241105	120800	75610890	2870	2870	2870	2870	0
539	20241105	120700	75610890	2870	2870	2870	2870	0
540	20241105	120600	75610890	2870	2870	2870	2870	0
541	20241105	120500	75610890	2870	2870	2870	2870	0
542	20241105	120400	75610890	2870	2870	2870	2870	10
543	20241105	120300	75582190	2875	2875	2875	2875	0
544	20241105	120200	75582190	2875	2875	2875	2875	0
545	20241105	120100	75582190	2875	2875	2875	2875	0
546	20241105	120000	75582190	2875	2875	2875	2875	0
547	20241105	115900	75582190	2875	2875	2875	2875	0
548	20241105	115800	75582190	2875	2875	2875	2875	0
549	20241105	115700	75582190	2875	2875	2875	2875	0
550	20241105	115600	75582190	2875	2875	2875	2875	0
551	20241105	115500	75582190	2875	2875	2875	2875	0
552	20241105	115400	75582190	2875	2875	2875	2875	0
553	20241105	115300	75582190	2875	2875	2875	2875	0
554	20241105	115200	75582190	2875	2875	2875	2875	0
555	20241105	115100	75582190	2875	2875	2875	2875	0
556	20241105	115000	75582190	2875	2875	2875	2875	0
557	20241105	114900	75582190	2875	2875	2875	2875	0
558	20241105	114800	75582190	2875	2875	2875	2875	1
559	20241105	114700	75579315	2855	2855	2855	2855	0
560	20241105	114600	75579315	2855	2860	2860	2855	100
561	20241105	114500	75293640	2890	2890	2890	2890	0
562	20241105	114400	75293640	2890	2890	2890	2890	0
563	20241105	114300	75293640	2890	2890	2890	2890	0
564	20241105	114200	75293640	2890	2890	2890	2890	0
565	20241105	114100	75293640	2890	2890	2890	2890	0
566	20241105	114000	75293640	2890	2890	2890	2890	0
567	20241105	113900	75293640	2890	2890	2890	2890	1
568	20241105	113800	75290750	2885	2885	2885	2885	107
569	20241105	113700	74982055	2880	2880	2880	2880	1
570	20241105	113600	74979175	2880	2880	2880	2880	0
571	20241105	113500	74979175	2880	2880	2880	2880	0
572	20241105	113400	74979175	2880	2880	2880	2880	0
573	20241105	113300	74979175	2880	2880	2880	2880	1
574	20241105	113200	74976295	2865	2865	2865	2865	0
575	20241105	113100	74976295	2865	2865	2865	2865	0
576	20241105	113000	74976295	2865	2860	2865	2855	256
577	20241105	112900	74244060	2860	2860	2860	2860	693
578	20241105	112800	72262080	2860	2860	2860	2860	0
579	20241105	112700	72262080	2860	2860	2860	2860	0
580	20241105	112600	72262080	2860	2860	2860	2860	0
581	20241105	112500	72262080	2860	2860	2860	2860	0
582	20241105	112400	72262080	2860	2860	2860	2860	0
583	20241105	112300	72262080	2860	2860	2860	2860	0
584	20241105	112200	72262080	2860	2860	2860	2860	0
585	20241105	112100	72262080	2860	2860	2860	2860	0
586	20241105	112000	72262080	2860	2860	2860	2860	0
587	20241105	111900	72262080	2860	2860	2860	2860	0
588	20241105	111800	72262080	2860	2860	2860	2860	1
589	20241105	111700	72259220	2860	2860	2860	2860	310
590	20241105	111600	71372620	2860	2860	2860	2860	0
591	20241105	111500	71372620	2860	2860	2860	2860	0
592	20241105	111400	71372620	2860	2860	2860	2860	0
593	20241105	111300	71372620	2860	2860	2860	2860	0
594	20241105	111200	71372620	2860	2860	2860	2860	0
595	20241105	111100	71372620	2860	2860	2860	2860	90
596	20241105	111000	71115220	2860	2860	2860	2860	0
597	20241105	110900	71115220	2860	2860	2860	2860	0
598	20241105	110800	71115220	2860	2860	2860	2860	0
599	20241105	110700	71115220	2860	2860	2860	2860	10
600	20241105	110600	71086620	2860	2860	2860	2860	0
601	20241105	110500	71086620	2860	2860	2860	2860	0
602	20241105	110400	71086620	2860	2860	2860	2860	0
603	20241105	110300	71086620	2860	2860	2860	2860	0
604	20241105	110200	71086620	2860	2860	2860	2860	0
605	20241105	110100	71086620	2860	2860	2860	2860	0
606	20241105	110000	71086620	2860	2860	2860	2860	0
607	20241105	105900	71086620	2860	2860	2860	2860	0
608	20241105	105800	71086620	2860	2860	2860	2860	0
609	20241105	105700	71086620	2860	2860	2860	2860	0
610	20241105	105600	71086620	2860	2860	2860	2860	0
611	20241105	105500	71086620	2860	2860	2860	2860	0
612	20241105	105400	71086620	2860	2860	2860	2860	0
613	20241105	105300	71086620	2860	2860	2860	2860	0
614	20241105	105200	71086620	2860	2860	2860	2860	0
615	20241105	105100	71086620	2860	2860	2860	2860	0
616	20241105	105000	71086620	2860	2860	2860	2860	0
617	20241105	104900	71086620	2860	2860	2860	2860	0
618	20241105	104800	71086620	2860	2860	2860	2860	300
619	20241105	104700	70228620	2860	2860	2860	2860	0
620	20241105	104600	70228620	2860	2860	2860	2860	35
621	20241105	104500	70128520	2860	2860	2860	2860	35
622	20241105	104400	70028420	2860	2860	2860	2860	0
623	20241105	104300	70028420	2860	2860	2860	2860	0
624	20241105	104200	70028420	2860	2860	2860	2860	1
625	20241105	104100	70025560	2860	2860	2860	2860	25
626	20241105	104000	69954060	2860	2860	2860	2860	0
627	20241105	103900	69954060	2860	2860	2860	2860	0
628	20241105	103800	69954060	2860	2860	2860	2860	0
629	20241105	103700	69954060	2860	2860	2860	2860	50
630	20241105	103600	69811060	2860	2860	2860	2860	0
631	20241105	103500	69811060	2860	2860	2860	2860	50
632	20241105	103400	69668060	2860	2860	2860	2860	0
633	20241105	103300	69668060	2860	2860	2860	2860	0
634	20241105	103200	69668060	2860	2860	2860	2860	50
635	20241105	103100	69525060	2860	2860	2860	2860	50
636	20241105	103000	69382060	2860	2860	2860	2860	25
637	20241105	102900	69310560	2860	2860	2860	2860	0
638	20241105	102800	69310560	2860	2860	2860	2860	25
639	20241105	102700	69239060	2860	2860	2860	2860	0
640	20241105	102600	69239060	2860	2860	2860	2860	150
641	20241105	102500	68810060	2860	2860	2860	2860	0
642	20241105	102400	68810060	2860	2860	2860	2860	0
643	20241105	102300	68810060	2860	2860	2860	2860	0
644	20241105	102200	68810060	2860	2860	2860	2860	0
645	20241105	102100	68810060	2860	2860	2860	2860	0
646	20241105	102000	68810060	2860	2845	2860	2845	240
647	20241105	101900	68126840	2845	2845	2845	2845	0
648	20241105	101800	68126840	2845	2845	2845	2845	0
649	20241105	101700	68126840	2845	2845	2845	2845	20
650	20241105	101600	68069940	2845	2845	2845	2845	10
651	20241105	101500	68041490	2845	2845	2845	2845	10
652	20241105	101400	68013040	2845	2845	2845	2845	0
653	20241105	101300	68013040	2845	2845	2845	2845	1
654	20241105	101200	68010195	2840	2840	2840	2840	0
655	20241105	101100	68010195	2840	2840	2840	2840	0
656	20241105	101000	68010195	2840	2840	2840	2840	0
657	20241105	100900	68010195	2840	2840	2840	2840	0
658	20241105	100800	68010195	2840	2840	2840	2840	0
659	20241105	100700	68010195	2840	2840	2840	2840	0
660	20241105	100600	68010195	2840	2840	2840	2840	41
661	20241105	100500	67893755	2845	2850	2850	2845	256
662	20241105	100400	67165335	2850	2850	2850	2850	0
663	20241105	100300	67165335	2850	2850	2850	2850	30
664	20241105	100200	67079835	2835	2835	2835	2835	0
665	20241105	100100	67079835	2835	2835	2835	2835	303
666	20241105	100000	66220830	2830	2820	2835	2820	882
667	20241105	095900	63728600	2820	2810	2820	2810	1544
668	20241105	095800	59382870	2810	2790	2810	2790	1398
669	20241105	095700	55468805	2765	2820	2820	2760	11162
670	20241105	095600	24520470	2820	2830	2830	2820	1438
671	20241105	095500	20463400	2820	2860	2860	2820	5000
672	20241105	095400	6313050	2855	2875	2875	2855	945
673	20241105	095300	3611040	2880	2880	2880	2880	0
674	20241105	095200	3611040	2880	2880	2880	2880	86
675	20241105	095100	3363360	2880	2890	2890	2880	194
676	20241105	095000	2803780	2885	2885	2885	2885	0
677	20241105	094900	2803780	2885	2890	2890	2885	36
678	20241105	094800	2699840	2935	2935	2935	2935	0
679	20241105	094700	2699840	2935	2935	2935	2935	0
680	20241105	094600	2699840	2935	2935	2935	2935	0
681	20241105	094500	2699840	2935	2935	2935	2935	0
682	20241105	094400	2699840	2935	2935	2935	2935	0
683	20241105	094300	2699840	2935	2935	2935	2935	1
684	20241105	094200	2696905	2945	2945	2945	2945	2
685	20241105	094100	2691015	2945	2945	2945	2945	5
686	20241105	094000	2676290	2945	2945	2945	2945	0
687	20241105	093900	2676290	2945	2945	2945	2945	0
688	20241105	093800	2676290	2945	2945	2945	2945	0
689	20241105	093700	2676290	2945	2945	2945	2945	0
690	20241105	093600	2676290	2945	2945	2945	2945	0
691	20241105	093500	2676290	2945	2945	2945	2945	0
692	20241105	093400	2676290	2945	2945	2945	2945	0
693	20241105	093300	2676290	2945	2945	2945	2945	0
694	20241105	093200	2676290	2945	2945	2945	2945	0
695	20241105	093100	2676290	2945	2945	2945	2945	0
696	20241105	093000	2676290	2945	2945	2945	2945	0
697	20241105	092900	2676290	2945	2945	2945	2945	0
698	20241105	092800	2676290	2945	2945	2945	2945	0
699	20241105	092700	2676290	2945	2935	2945	2935	423
700	20241105	092600	1432240	2885	2885	2885	2885	12
701	20241105	092500	1397620	2935	2935	2935	2935	5
702	20241105	092400	1382945	2895	2890	2895	2890	304
703	20241105	092300	503595	2945	2945	2945	2945	0
704	20241105	092200	503595	2945	2945	2945	2945	0
705	20241105	092100	503595	2945	2945	2945	2945	0
706	20241105	092000	503595	2945	2945	2945	2945	0
707	20241105	091900	503595	2945	2945	2945	2945	0
708	20241105	091800	503595	2945	2945	2945	2945	0
709	20241105	091700	503595	2945	2945	2945	2945	0
710	20241105	091600	503595	2945	2945	2945	2945	0
711	20241105	091500	503595	2945	2945	2945	2945	0
712	20241105	091400	503595	2945	2945	2945	2945	0
713	20241105	091300	503595	2945	2945	2945	2945	0
714	20241105	091200	503595	2945	2945	2945	2945	0
715	20241105	091100	503595	2945	2945	2945	2945	0
716	20241105	091000	503595	2945	2945	2945	2945	0
717	20241105	090900	503595	2945	2945	2945	2945	12
718	20241105	090800	468255	2945	2945	2945	2945	0
719	20241105	090700	468255	2945	2945	2945	2945	0
720	20241105	090600	468255	2945	2945	2945	2945	0
721	20241105	090500	468255	2945	2945	2945	2945	0
722	20241105	090400	468255	2945	2945	2945	2945	0
723	20241105	090300	468255	2945	2945	2945	2945	0
724	20241105	090200	468255	2945	2945	2945	2945	122
725	20241105	090100	108965	2945	2945	2945	2945	0
726	20241105	090000	108965	2945	2945	2945	2945	37