KissMeData/045300/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	192600	15610580	2705	2705	2705	2705	618
3	20241105	192500	15610580	2705	2705	2705	2705	0
4	20241105	192400	15610580	2705	2705	2705	2705	0
5	20241105	192300	15610580	2705	2705	2705	2705	0
6	20241105	192200	15610580	2705	2705	2705	2705	0
7	20241105	192100	15610580	2705	2705	2705	2705	0
8	20241105	192000	15610580	2705	2705	2705	2705	0
9	20241105	191900	15610580	2705	2705	2705	2705	0
10	20241105	191800	15610580	2705	2705	2705	2705	0
11	20241105	191700	15610580	2705	2705	2705	2705	0
12	20241105	191600	15610580	2705	2705	2705	2705	0
13	20241105	191500	15610580	2705	2705	2705	2705	0
14	20241105	191400	15610580	2705	2705	2705	2705	0
15	20241105	191300	15610580	2705	2705	2705	2705	0
16	20241105	191200	15610580	2705	2705	2705	2705	0
17	20241105	191100	15610580	2705	2705	2705	2705	0
18	20241105	191000	15610580	2705	2705	2705	2705	0
19	20241105	190900	15610580	2705	2705	2705	2705	0
20	20241105	190800	15610580	2705	2705	2705	2705	0
21	20241105	190700	15610580	2705	2705	2705	2705	0
22	20241105	190600	15610580	2705	2705	2705	2705	0
23	20241105	190500	15610580	2705	2705	2705	2705	0
24	20241105	190400	15610580	2705	2705	2705	2705	0
25	20241105	190300	15610580	2705	2705	2705	2705	0
26	20241105	190200	15610580	2705	2705	2705	2705	0
27	20241105	190100	15610580	2705	2705	2705	2705	0
28	20241105	190000	15610580	2705	2705	2705	2705	0
29	20241105	185900	15610580	2705	2705	2705	2705	0
30	20241105	185800	15610580	2705	2705	2705	2705	0
31	20241105	185700	15610580	2705	2705	2705	2705	0
32	20241105	185600	15610580	2705	2705	2705	2705	618
33	20241105	185500	15610580	2705	2705	2705	2705	0
34	20241105	185400	15610580	2705	2705	2705	2705	0
35	20241105	185300	15610580	2705	2705	2705	2705	0
36	20241105	185200	15610580	2705	2705	2705	2705	0
37	20241105	185100	15610580	2705	2705	2705	2705	0
38	20241105	185000	15610580	2705	2705	2705	2705	0
39	20241105	184900	15610580	2705	2705	2705	2705	0
40	20241105	184800	15610580	2705	2705	2705	2705	0
41	20241105	184700	15610580	2705	2705	2705	2705	0
42	20241105	184600	15610580	2705	2705	2705	2705	0
43	20241105	184500	15610580	2705	2705	2705	2705	0
44	20241105	184400	15610580	2705	2705	2705	2705	0
45	20241105	184300	15610580	2705	2705	2705	2705	0
46	20241105	184200	15610580	2705	2705	2705	2705	0
47	20241105	184100	15610580	2705	2705	2705	2705	0
48	20241105	184000	15610580	2705	2705	2705	2705	0
49	20241105	183900	15610580	2705	2705	2705	2705	0
50	20241105	183800	15610580	2705	2705	2705	2705	0
51	20241105	183700	15610580	2705	2705	2705	2705	0
52	20241105	183600	15610580	2705	2705	2705	2705	0
53	20241105	183500	15610580	2705	2705	2705	2705	0
54	20241105	183400	15610580	2705	2705	2705	2705	0
55	20241105	183300	15610580	2705	2705	2705	2705	0
56	20241105	183200	15610580	2705	2705	2705	2705	0
57	20241105	183100	15610580	2705	2705	2705	2705	0
58	20241105	183000	15610580	2705	2705	2705	2705	0
59	20241105	182900	15610580	2705	2705	2705	2705	0
60	20241105	182800	15610580	2705	2705	2705	2705	0
61	20241105	182700	15610580	2705	2705	2705	2705	0
62	20241105	182600	15610580	2705	2705	2705	2705	618
63	20241105	182500	15610580	2705	2705	2705	2705	0
64	20241105	182400	15610580	2705	2705	2705	2705	0
65	20241105	182300	15610580	2705	2705	2705	2705	0
66	20241105	182200	15610580	2705	2705	2705	2705	0
67	20241105	182100	15610580	2705	2705	2705	2705	0
68	20241105	182000	15610580	2705	2705	2705	2705	0
69	20241105	181900	15610580	2705	2705	2705	2705	0
70	20241105	181800	15610580	2705	2705	2705	2705	0
71	20241105	181700	15610580	2705	2705	2705	2705	0
72	20241105	181600	15610580	2705	2705	2705	2705	0
73	20241105	181500	15610580	2705	2705	2705	2705	0
74	20241105	181400	15610580	2705	2705	2705	2705	0
75	20241105	181300	15610580	2705	2705	2705	2705	0
76	20241105	181200	15610580	2705	2705	2705	2705	0
77	20241105	181100	15610580	2705	2705	2705	2705	0
78	20241105	181000	15610580	2705	2705	2705	2705	0
79	20241105	180900	15610580	2705	2705	2705	2705	0
80	20241105	180800	15610580	2705	2705	2705	2705	0
81	20241105	180700	15610580	2705	2705	2705	2705	0
82	20241105	180600	15610580	2705	2705	2705	2705	0
83	20241105	180500	15610580	2705	2705	2705	2705	0
84	20241105	180400	15610580	2705	2705	2705	2705	0
85	20241105	180300	15610580	2705	2705	2705	2705	0
86	20241105	180200	15610580	2705	2705	2705	2705	0
87	20241105	180100	15610580	2705	2705	2705	2705	0
88	20241105	180000	15610580	2705	2705	2705	2705	0
89	20241105	175900	15610580	2705	2705	2705	2705	0
90	20241105	175800	15610580	2705	2705	2705	2705	0
91	20241105	175700	15610580	2705	2705	2705	2705	0
92	20241105	175600	15610580	2705	2705	2705	2705	618
93	20241105	175500	15610580	2705	2705	2705	2705	0
94	20241105	175400	15610580	2705	2705	2705	2705	0
95	20241105	175300	15610580	2705	2705	2705	2705	0
96	20241105	175200	15610580	2705	2705	2705	2705	0
97	20241105	175100	15610580	2705	2705	2705	2705	0
98	20241105	175000	15610580	2705	2705	2705	2705	0
99	20241105	174900	15610580	2705	2705	2705	2705	0
100	20241105	174800	15610580	2705	2705	2705	2705	0
101	20241105	174700	15610580	2705	2705	2705	2705	0
102	20241105	174600	15610580	2705	2705	2705	2705	0
103	20241105	174500	15610580	2705	2705	2705	2705	0
104	20241105	174400	15610580	2705	2705	2705	2705	0
105	20241105	174300	15610580	2705	2705	2705	2705	0
106	20241105	174200	15610580	2705	2705	2705	2705	0
107	20241105	174100	15610580	2705	2705	2705	2705	0
108	20241105	174000	15610580	2705	2705	2705	2705	0
109	20241105	173900	15610580	2705	2705	2705	2705	0
110	20241105	173800	15610580	2705	2705	2705	2705	0
111	20241105	173700	15610580	2705	2705	2705	2705	0
112	20241105	173600	15610580	2705	2705	2705	2705	0
113	20241105	173500	15610580	2705	2705	2705	2705	0
114	20241105	173400	15610580	2705	2705	2705	2705	0
115	20241105	173300	15610580	2705	2705	2705	2705	0
116	20241105	173200	15610580	2705	2705	2705	2705	0
117	20241105	173100	15610580	2705	2705	2705	2705	0
118	20241105	173000	15610580	2705	2705	2705	2705	0
119	20241105	172900	15610580	2705	2705	2705	2705	0
120	20241105	172800	15610580	2705	2705	2705	2705	0
121	20241105	172700	15610580	2705	2705	2705	2705	0
122	20241105	172600	15610580	2705	2705	2705	2705	618
123	20241105	172500	15610580	2705	2705	2705	2705	0
124	20241105	172400	15610580	2705	2705	2705	2705	0
125	20241105	172300	15610580	2705	2705	2705	2705	0
126	20241105	172200	15610580	2705	2705	2705	2705	0
127	20241105	172100	15610580	2705	2705	2705	2705	0
128	20241105	172000	15610580	2705	2705	2705	2705	0
129	20241105	171900	15610580	2705	2705	2705	2705	0
130	20241105	171800	15610580	2705	2705	2705	2705	0
131	20241105	171700	15610580	2705	2705	2705	2705	0
132	20241105	171600	15610580	2705	2705	2705	2705	0
133	20241105	171500	15610580	2705	2705	2705	2705	0
134	20241105	171400	15610580	2705	2705	2705	2705	0
135	20241105	171300	15610580	2705	2705	2705	2705	0
136	20241105	171200	15610580	2705	2705	2705	2705	0
137	20241105	171100	15610580	2705	2705	2705	2705	0
138	20241105	171000	15610580	2705	2705	2705	2705	0
139	20241105	170900	15610580	2705	2705	2705	2705	0
140	20241105	170800	15610580	2705	2705	2705	2705	0
141	20241105	170700	15610580	2705	2705	2705	2705	0
142	20241105	170600	15610580	2705	2705	2705	2705	0
143	20241105	170500	15610580	2705	2705	2705	2705	0
144	20241105	170400	15610580	2705	2705	2705	2705	0
145	20241105	170300	15610580	2705	2705	2705	2705	0
146	20241105	170200	15610580	2705	2705	2705	2705	0
147	20241105	170100	15610580	2705	2705	2705	2705	0
148	20241105	170000	15610580	2705	2705	2705	2705	0
149	20241105	165900	15610580	2705	2705	2705	2705	0
150	20241105	165800	15610580	2705	2705	2705	2705	0
151	20241105	165700	15610580	2705	2705	2705	2705	0
152	20241105	165600	15610580	2705	2705	2705	2705	618
153	20241105	165500	15610580	2705	2705	2705	2705	0
154	20241105	165400	15610580	2705	2705	2705	2705	0
155	20241105	165300	15610580	2705	2705	2705	2705	0
156	20241105	165200	15610580	2705	2705	2705	2705	0
157	20241105	165100	15610580	2705	2705	2705	2705	0
158	20241105	165000	15610580	2705	2705	2705	2705	0
159	20241105	164900	15610580	2705	2705	2705	2705	0
160	20241105	164800	15610580	2705	2705	2705	2705	0
161	20241105	164700	15610580	2705	2705	2705	2705	0
162	20241105	164600	15610580	2705	2705	2705	2705	0
163	20241105	164500	15610580	2705	2705	2705	2705	0
164	20241105	164400	15610580	2705	2705	2705	2705	0
165	20241105	164300	15610580	2705	2705	2705	2705	0
166	20241105	164200	15610580	2705	2705	2705	2705	0
167	20241105	164100	15610580	2705	2705	2705	2705	0
168	20241105	164000	15610580	2705	2705	2705	2705	0
169	20241105	163900	15610580	2705	2705	2705	2705	0
170	20241105	163800	15610580	2705	2705	2705	2705	0
171	20241105	163700	15610580	2705	2705	2705	2705	0
172	20241105	163600	15610580	2705	2705	2705	2705	0
173	20241105	163500	15610580	2705	2705	2705	2705	0
174	20241105	163400	15610580	2705	2705	2705	2705	0
175	20241105	163300	15610580	2705	2705	2705	2705	0
176	20241105	163200	15610580	2705	2705	2705	2705	0
177	20241105	163100	15610580	2705	2705	2705	2705	0
178	20241105	163000	15610580	2705	2705	2705	2705	0
179	20241105	162900	15610580	2705	2705	2705	2705	0
180	20241105	162800	15610580	2705	2705	2705	2705	0
181	20241105	162700	15610580	2705	2705	2705	2705	0
182	20241105	162600	15610580	2705	2705	2705	2705	618
183	20241105	162500	15610580	2705	2705	2705	2705	0
184	20241105	162400	15610580	2705	2705	2705	2705	0
185	20241105	162300	15610580	2705	2705	2705	2705	0
186	20241105	162200	15610580	2705	2705	2705	2705	0
187	20241105	162100	15610580	2705	2705	2705	2705	0
188	20241105	162000	15610580	2705	2705	2705	2705	0
189	20241105	161900	15610580	2705	2705	2705	2705	0
190	20241105	161800	15610580	2705	2705	2705	2705	0
191	20241105	161700	15610580	2705	2705	2705	2705	0
192	20241105	161600	15610580	2705	2705	2705	2705	0
193	20241105	161500	15610580	2705	2705	2705	2705	0
194	20241105	161400	15610580	2705	2705	2705	2705	0
195	20241105	161300	15610580	2705	2705	2705	2705	0
196	20241105	161200	15610580	2705	2705	2705	2705	0
197	20241105	161100	15610580	2705	2705	2705	2705	0
198	20241105	161000	15610580	2705	2705	2705	2705	0
199	20241105	160900	15610580	2705	2705	2705	2705	0
200	20241105	160800	15610580	2705	2705	2705	2705	0
201	20241105	160700	15610580	2705	2705	2705	2705	0
202	20241105	160600	15610580	2705	2705	2705	2705	0
203	20241105	160500	15610580	2705	2705	2705	2705	0
204	20241105	160400	15610580	2705	2705	2705	2705	0
205	20241105	160300	15610580	2705	2705	2705	2705	0
206	20241105	160200	15610580	2705	2705	2705	2705	0
207	20241105	160100	15610580	2705	2705	2705	2705	0
208	20241105	160000	15610580	2705	2705	2705	2705	0
209	20241105	155900	15610580	2705	2705	2705	2705	0
210	20241105	155800	15610580	2705	2705	2705	2705	0
211	20241105	155700	15610580	2705	2705	2705	2705	0
212	20241105	155600	15610580	2705	2705	2705	2705	618
213	20241105	155500	15610580	2705	2705	2705	2705	0
214	20241105	155400	15610580	2705	2705	2705	2705	0
215	20241105	155300	15610580	2705	2705	2705	2705	0
216	20241105	155200	15610580	2705	2705	2705	2705	0
217	20241105	155100	15610580	2705	2705	2705	2705	0
218	20241105	155000	15610580	2705	2705	2705	2705	0
219	20241105	154900	15610580	2705	2705	2705	2705	0
220	20241105	154800	15610580	2705	2705	2705	2705	0
221	20241105	154700	15610580	2705	2705	2705	2705	0
222	20241105	154600	15610580	2705	2705	2705	2705	0
223	20241105	154500	15610580	2705	2705	2705	2705	0
224	20241105	154400	15610580	2705	2705	2705	2705	0
225	20241105	154300	15610580	2705	2705	2705	2705	0
226	20241105	154200	15610580	2705	2705	2705	2705	0
227	20241105	154100	15610580	2705	2705	2705	2705	0
228	20241105	154000	15610580	2705	2705	2705	2705	0
229	20241105	153900	15610580	2705	2705	2705	2705	0
230	20241105	153800	15610580	2705	2705	2705	2705	0
231	20241105	153700	15610580	2705	2705	2705	2705	0
232	20241105	153600	15610580	2705	2705	2705	2705	0
233	20241105	153500	15610580	2705	2705	2705	2705	0
234	20241105	153400	15610580	2705	2705	2705	2705	0
235	20241105	153300	15610580	2705	2705	2705	2705	0
236	20241105	153200	15610580	2705	2705	2705	2705	0
237	20241105	153100	15610580	2705	2705	2705	2705	0
238	20241105	153000	15610580	2705	2705	2705	2705	618
239	20241105	152900	13938890	2685	2685	2685	2685	0
240	20241105	152800	13938890	2685	2685	2685	2685	0
241	20241105	152700	13938890	2685	2685	2685	2685	0
242	20241105	152600	13938890	2685	2685	2685	2685	0
243	20241105	152500	13938890	2685	2685	2685	2685	0
244	20241105	152400	13938890	2685	2685	2685	2685	0
245	20241105	152300	13938890	2685	2685	2685	2685	0
246	20241105	152200	13938890	2685	2685	2685	2685	0
247	20241105	152100	13938890	2685	2685	2685	2685	0
248	20241105	152000	13938890	2685	2685	2685	2685	0
249	20241105	151900	13938890	2685	2685	2685	2685	1
250	20241105	151800	13936205	2680	2685	2685	2680	15
251	20241105	151700	13895990	2680	2680	2690	2680	18
252	20241105	151600	13847735	2680	2680	2680	2680	1
253	20241105	151500	13845055	2690	2690	2690	2690	0
254	20241105	151400	13845055	2690	2680	2690	2680	6
255	20241105	151300	13828945	2690	2680	2690	2680	6
256	20241105	151200	13812835	2690	2680	2690	2680	3
257	20241105	151100	13804780	2690	2685	2690	2685	2
258	20241105	151000	13799405	2680	2680	2680	2680	0
259	20241105	150900	13799405	2680	2685	2695	2680	5
260	20241105	150800	13785975	2680	2680	2680	2680	22
261	20241105	150700	13727015	2685	2685	2685	2685	0
262	20241105	150600	13727015	2685	2685	2685	2685	0
263	20241105	150500	13727015	2685	2685	2685	2685	49
264	20241105	150400	13595450	2685	2690	2695	2685	5
265	20241105	150300	13582005	2685	2685	2685	2685	0
266	20241105	150200	13582005	2685	2685	2685	2685	0
267	20241105	150100	13582005	2685	2685	2685	2685	1
268	20241105	150000	13579320	2690	2690	2690	2690	0
269	20241105	145900	13579320	2690	2690	2690	2690	0
270	20241105	145800	13579320	2690	2690	2690	2690	24
271	20241105	145700	13514760	2690	2690	2690	2690	0
272	20241105	145600	13514760	2690	2690	2690	2690	2
273	20241105	145500	13509380	2695	2695	2695	2695	1
274	20241105	145400	13506685	2695	2695	2695	2695	0
275	20241105	145300	13506685	2695	2695	2695	2695	0
276	20241105	145200	13506685	2695	2695	2695	2695	0
277	20241105	145100	13506685	2695	2695	2695	2695	0
278	20241105	145000	13506685	2695	2695	2695	2695	0
279	20241105	144900	13506685	2695	2695	2695	2695	10
280	20241105	144800	13479735	2695	2695	2695	2695	0
281	20241105	144700	13479735	2695	2695	2695	2695	0
282	20241105	144600	13479735	2695	2695	2695	2695	0
283	20241105	144500	13479735	2695	2695	2695	2695	8
284	20241105	144400	13458175	2695	2695	2695	2695	0
285	20241105	144300	13458175	2695	2695	2695	2695	18
286	20241105	144200	13409665	2700	2700	2700	2700	0
287	20241105	144100	13409665	2700	2700	2700	2700	0
288	20241105	144000	13409665	2700	2700	2700	2700	0
289	20241105	143900	13409665	2700	2700	2700	2700	0
290	20241105	143800	13409665	2700	2700	2700	2700	0
291	20241105	143700	13409665	2700	2700	2700	2700	0
292	20241105	143600	13409665	2700	2700	2700	2700	0
293	20241105	143500	13409665	2700	2700	2700	2700	0
294	20241105	143400	13409665	2700	2700	2700	2700	35
295	20241105	143300	13315165	2700	2700	2700	2700	0
296	20241105	143200	13315165	2700	2700	2700	2700	0
297	20241105	143100	13315165	2700	2700	2700	2700	0
298	20241105	143000	13315165	2700	2695	2700	2695	52
299	20241105	142900	13175020	2690	2690	2690	2690	25
300	20241105	142800	13107770	2690	2690	2690	2690	12
301	20241105	142700	13075490	2690	2690	2690	2690	88
302	20241105	142600	12838770	2690	2690	2690	2690	0
303	20241105	142500	12838770	2690	2690	2690	2690	0
304	20241105	142400	12838770	2690	2690	2690	2690	0
305	20241105	142300	12838770	2690	2690	2690	2690	0
306	20241105	142200	12838770	2690	2690	2690	2690	0
307	20241105	142100	12838770	2690	2690	2690	2690	0
308	20241105	142000	12838770	2690	2690	2690	2690	0
309	20241105	141900	12838770	2690	2690	2690	2690	0
310	20241105	141800	12838770	2690	2690	2690	2690	0
311	20241105	141700	12838770	2690	2690	2690	2690	0
312	20241105	141600	12838770	2690	2690	2690	2690	0
313	20241105	141500	12838770	2690	2690	2690	2690	0
314	20241105	141400	12838770	2690	2690	2690	2690	0
315	20241105	141300	12838770	2690	2690	2690	2690	0
316	20241105	141200	12838770	2690	2690	2690	2690	0
317	20241105	141100	12838770	2690	2690	2690	2690	0
318	20241105	141000	12838770	2690	2690	2690	2690	0
319	20241105	140900	12838770	2690	2690	2690	2690	0
320	20241105	140800	12838770	2690	2690	2690	2690	0
321	20241105	140700	12838770	2690	2690	2690	2690	0
322	20241105	140600	12838770	2690	2690	2690	2690	0
323	20241105	140500	12838770	2690	2690	2690	2690	0
324	20241105	140400	12838770	2690	2690	2690	2690	0
325	20241105	140300	12838770	2690	2690	2690	2690	0
326	20241105	140200	12838770	2690	2690	2690	2690	5
327	20241105	140100	12825320	2695	2695	2695	2695	1
328	20241105	140000	12822625	2695	2695	2695	2695	0
329	20241105	135900	12822625	2695	2695	2695	2695	5
330	20241105	135800	12809150	2695	2695	2695	2695	0
331	20241105	135700	12809150	2695	2695	2695	2695	0
332	20241105	135600	12809150	2695	2690	2695	2690	2
333	20241105	135500	12803765	2685	2685	2685	2685	1
334	20241105	135400	12801080	2695	2695	2695	2695	0
335	20241105	135300	12801080	2695	2695	2695	2695	0
336	20241105	135200	12801080	2695	2695	2695	2695	0
337	20241105	135100	12801080	2695	2690	2695	2690	4
338	20241105	135000	12790305	2690	2690	2690	2690	1
339	20241105	134900	12787615	2685	2685	2685	2685	1
340	20241105	134800	12784930	2695	2685	2695	2685	3
341	20241105	134700	12776860	2695	2695	2695	2695	0
342	20241105	134600	12776860	2695	2695	2695	2695	0
343	20241105	134500	12776860	2695	2695	2695	2695	0
344	20241105	134400	12776860	2695	2695	2695	2695	0
345	20241105	134300	12776860	2695	2695	2695	2695	0
346	20241105	134200	12776860	2695	2695	2695	2695	7
347	20241105	134100	12757995	2695	2690	2695	2690	120
348	20241105	134000	12435190	2685	2685	2685	2685	0
349	20241105	133900	12435190	2685	2685	2685	2685	0
350	20241105	133800	12435190	2685	2685	2685	2685	0
351	20241105	133700	12435190	2685	2685	2685	2685	0
352	20241105	133600	12435190	2685	2685	2685	2685	0
353	20241105	133500	12435190	2685	2685	2685	2685	0
354	20241105	133400	12435190	2685	2685	2685	2685	0
355	20241105	133300	12435190	2685	2685	2685	2685	0
356	20241105	133200	12435190	2685	2685	2685	2685	32
357	20241105	133100	12349270	2680	2680	2680	2680	273
358	20241105	133000	11617630	2680	2680	2680	2680	0
359	20241105	132900	11617630	2680	2680	2680	2680	0
360	20241105	132800	11617630	2680	2680	2680	2680	0
361	20241105	132700	11617630	2680	2680	2680	2680	0
362	20241105	132600	11617630	2680	2680	2680	2680	0
363	20241105	132500	11617630	2680	2680	2680	2680	0
364	20241105	132400	11617630	2680	2680	2680	2680	0
365	20241105	132300	11617630	2680	2680	2680	2680	0
366	20241105	132200	11617630	2680	2680	2680	2680	100
367	20241105	132100	11349630	2680	2680	2680	2680	3
368	20241105	132000	11341590	2680	2680	2680	2680	0
369	20241105	131900	11341590	2680	2680	2680	2680	0
370	20241105	131800	11341590	2680	2680	2680	2680	0
371	20241105	131700	11341590	2680	2680	2680	2680	44
372	20241105	131600	11223670	2680	2680	2680	2680	0
373	20241105	131500	11223670	2680	2680	2680	2680	0
374	20241105	131400	11223670	2680	2680	2680	2680	200
375	20241105	131300	10687670	2680	2680	2680	2680	3
376	20241105	131200	10679630	2680	2680	2680	2680	0
377	20241105	131100	10679630	2680	2680	2680	2680	0
378	20241105	131000	10679630	2680	2680	2680	2680	0
379	20241105	130900	10679630	2680	2680	2680	2680	206
380	20241105	130800	10127550	2680	2680	2680	2680	0
381	20241105	130700	10127550	2680	2680	2680	2680	0
382	20241105	130600	10127550	2680	2680	2680	2680	7
383	20241105	130500	10108790	2680	2680	2680	2680	200
384	20241105	130400	9572790	2680	2680	2680	2680	0
385	20241105	130300	9572790	2680	2680	2680	2680	0
386	20241105	130200	9572790	2680	2680	2680	2680	0
387	20241105	130100	9572790	2680	2680	2680	2680	5
388	20241105	130000	9559390	2680	2680	2680	2680	0
389	20241105	125900	9559390	2680	2680	2680	2680	0
390	20241105	125800	9559390	2680	2680	2680	2680	0
391	20241105	125700	9559390	2680	2680	2680	2680	0
392	20241105	125600	9559390	2680	2680	2680	2680	2
393	20241105	125500	9554030	2680	2680	2680	2680	0
394	20241105	125400	9554030	2680	2680	2680	2680	0
395	20241105	125300	9554030	2680	2680	2680	2680	0
396	20241105	125200	9554030	2680	2680	2680	2680	0
397	20241105	125100	9554030	2680	2680	2680	2680	6
398	20241105	125000	9537950	2680	2680	2680	2680	0
399	20241105	124900	9537950	2680	2680	2680	2680	0
400	20241105	124800	9537950	2680	2680	2680	2680	6
401	20241105	124700	9521870	2680	2680	2680	2680	0
402	20241105	124600	9521870	2680	2680	2680	2680	5
403	20241105	124500	9508470	2680	2680	2680	2680	0
404	20241105	124400	9508470	2680	2680	2680	2680	2
405	20241105	124300	9503110	2680	2680	2680	2680	6
406	20241105	124200	9487030	2680	2680	2680	2680	120
407	20241105	124100	9165430	2680	2680	2680	2680	0
408	20241105	124000	9165430	2680	2680	2680	2680	0
409	20241105	123900	9165430	2680	2680	2680	2680	0
410	20241105	123800	9165430	2680	2680	2680	2680	0
411	20241105	123700	9165430	2680	2680	2680	2680	0
412	20241105	123600	9165430	2680	2680	2680	2680	3
413	20241105	123500	9157390	2680	2680	2680	2680	0
414	20241105	123400	9157390	2680	2680	2680	2680	0
415	20241105	123300	9157390	2680	2680	2680	2680	0
416	20241105	123200	9157390	2680	2680	2680	2680	1
417	20241105	123100	9154710	2680	2680	2680	2680	3
418	20241105	123000	9146670	2680	2680	2680	2680	100
419	20241105	122900	8878670	2680	2680	2680	2680	0
420	20241105	122800	8878670	2680	2680	2680	2680	3
421	20241105	122700	8870630	2680	2680	2680	2680	0
422	20241105	122600	8870630	2680	2680	2680	2680	0
423	20241105	122500	8870630	2680	2680	2680	2680	0
424	20241105	122400	8870630	2680	2680	2680	2680	0
425	20241105	122300	8870630	2680	2680	2680	2680	3
426	20241105	122200	8862590	2680	2680	2680	2680	1
427	20241105	122100	8859910	2680	2680	2680	2680	100
428	20241105	122000	8591910	2680	2680	2680	2680	0
429	20241105	121900	8591910	2680	2680	2680	2680	0
430	20241105	121800	8591910	2680	2680	2680	2680	0
431	20241105	121700	8591910	2680	2680	2680	2680	3
432	20241105	121600	8583870	2680	2680	2680	2680	0
433	20241105	121500	8583870	2680	2680	2680	2680	0
434	20241105	121400	8583870	2680	2680	2680	2680	0
435	20241105	121300	8583870	2680	2680	2680	2680	4
436	20241105	121200	8573150	2680	2680	2680	2680	3
437	20241105	121100	8565110	2680	2680	2680	2680	5
438	20241105	121000	8551710	2680	2680	2680	2680	0
439	20241105	120900	8551710	2680	2680	2680	2680	0
440	20241105	120800	8551710	2680	2680	2680	2680	0
441	20241105	120700	8551710	2680	2680	2680	2680	0
442	20241105	120600	8551710	2680	2680	2680	2680	3
443	20241105	120500	8543670	2680	2680	2680	2680	0
444	20241105	120400	8543670	2680	2680	2680	2680	9
445	20241105	120300	8519550	2675	2675	2675	2675	0
446	20241105	120200	8519550	2675	2675	2675	2675	367
447	20241105	120100	7537825	2675	2675	2675	2675	3
448	20241105	120000	7529800	2675	2675	2675	2675	0
449	20241105	115900	7529800	2675	2675	2675	2675	0
450	20241105	115800	7529800	2675	2675	2675	2675	0
451	20241105	115700	7529800	2675	2675	2675	2675	0
452	20241105	115600	7529800	2675	2675	2675	2675	0
453	20241105	115500	7529800	2675	2675	2675	2675	0
454	20241105	115400	7529800	2675	2675	2675	2675	0
455	20241105	115300	7529800	2675	2675	2675	2675	0
456	20241105	115200	7529800	2675	2675	2675	2675	0
457	20241105	115100	7529800	2675	2675	2675	2675	2
458	20241105	115000	7524450	2675	2675	2675	2675	0
459	20241105	114900	7524450	2675	2675	2675	2675	0
460	20241105	114800	7524450	2675	2675	2675	2675	1
461	20241105	114700	7521775	2670	2670	2670	2670	0
462	20241105	114600	7521775	2670	2670	2670	2670	3
463	20241105	114500	7513765	2675	2675	2675	2675	0
464	20241105	114400	7513765	2675	2675	2675	2675	0
465	20241105	114300	7513765	2675	2675	2675	2675	0
466	20241105	114200	7513765	2675	2675	2675	2675	0
467	20241105	114100	7513765	2675	2675	2675	2675	0
468	20241105	114000	7513765	2675	2675	2675	2675	0
469	20241105	113900	7513765	2675	2675	2675	2675	0
470	20241105	113800	7513765	2675	2675	2675	2675	0
471	20241105	113700	7513765	2675	2675	2675	2675	0
472	20241105	113600	7513765	2675	2675	2675	2675	0
473	20241105	113500	7513765	2675	2675	2675	2675	0
474	20241105	113400	7513765	2675	2675	2675	2675	0
475	20241105	113300	7513765	2675	2675	2675	2675	1
476	20241105	113200	7511090	2670	2670	2670	2670	0
477	20241105	113100	7511090	2670	2670	2670	2670	0
478	20241105	113000	7511090	2670	2670	2670	2670	6
479	20241105	112900	7495070	2675	2675	2675	2675	0
480	20241105	112800	7495070	2675	2675	2675	2675	0
481	20241105	112700	7495070	2675	2675	2675	2675	0
482	20241105	112600	7495070	2675	2675	2675	2675	3
483	20241105	112500	7487045	2670	2670	2670	2670	0
484	20241105	112400	7487045	2670	2670	2670	2670	0
485	20241105	112300	7487045	2670	2670	2670	2670	0
486	20241105	112200	7487045	2670	2670	2670	2670	0
487	20241105	112100	7487045	2670	2670	2670	2670	0
488	20241105	112000	7487045	2670	2670	2670	2670	0
489	20241105	111900	7487045	2670	2670	2670	2670	0
490	20241105	111800	7487045	2670	2670	2670	2670	0
491	20241105	111700	7487045	2670	2670	2670	2670	9
492	20241105	111600	7463015	2675	2675	2675	2675	0
493	20241105	111500	7463015	2675	2675	2675	2675	0
494	20241105	111400	7463015	2675	2675	2675	2675	0
495	20241105	111300	7463015	2675	2675	2675	2675	0
496	20241105	111200	7463015	2675	2675	2675	2675	0
497	20241105	111100	7463015	2675	2675	2675	2675	3
498	20241105	111000	7454990	2675	2675	2675	2675	0
499	20241105	110900	7454990	2675	2675	2675	2675	0
500	20241105	110800	7454990	2675	2675	2675	2675	3
501	20241105	110700	7446965	2675	2675	2675	2675	0
502	20241105	110600	7446965	2675	2675	2675	2675	0
503	20241105	110500	7446965	2675	2675	2675	2675	0
504	20241105	110400	7446965	2675	2675	2675	2675	0
505	20241105	110300	7446965	2675	2675	2675	2675	0
506	20241105	110200	7446965	2675	2675	2675	2675	11
507	20241105	110100	7417540	2675	2675	2675	2675	0
508	20241105	110000	7417540	2675	2675	2675	2675	0
509	20241105	105900	7417540	2675	2675	2675	2675	0
510	20241105	105800	7417540	2675	2675	2675	2675	4
511	20241105	105700	7406840	2670	2670	2670	2670	0
512	20241105	105600	7406840	2670	2670	2670	2670	50
513	20241105	105500	7273340	2675	2675	2675	2675	0
514	20241105	105400	7273340	2675	2675	2675	2675	0
515	20241105	105300	7273340	2675	2675	2675	2675	0
516	20241105	105200	7273340	2675	2675	2675	2675	0
517	20241105	105100	7273340	2675	2675	2675	2675	0
518	20241105	105000	7273340	2675	2675	2675	2675	1
519	20241105	104900	7270665	2675	2675	2675	2675	0
520	20241105	104800	7270665	2675	2675	2675	2675	0
521	20241105	104700	7270665	2675	2675	2675	2675	0
522	20241105	104600	7270665	2675	2675	2675	2675	2
523	20241105	104500	7265315	2675	2675	2675	2675	0
524	20241105	104400	7265315	2675	2675	2675	2675	0
525	20241105	104300	7265315	2675	2675	2675	2675	0
526	20241105	104200	7265315	2675	2675	2675	2675	0
527	20241105	104100	7265315	2675	2675	2675	2675	2
528	20241105	104000	7259965	2675	2675	2675	2675	0
529	20241105	103900	7259965	2675	2675	2675	2675	0
530	20241105	103800	7259965	2675	2675	2675	2675	0
531	20241105	103700	7259965	2675	2675	2675	2675	0
532	20241105	103600	7259965	2675	2675	2675	2675	3
533	20241105	103500	7251940	2675	2675	2675	2675	0
534	20241105	103400	7251940	2675	2675	2675	2675	200
535	20241105	103300	6716940	2675	2675	2675	2675	0
536	20241105	103200	6716940	2675	2675	2675	2675	0
537	20241105	103100	6716940	2675	2675	2675	2675	3
538	20241105	103000	6708915	2675	2675	2675	2675	6
539	20241105	102900	6692865	2675	2675	2675	2675	0
540	20241105	102800	6692865	2675	2675	2675	2675	0
541	20241105	102700	6692865	2675	2675	2675	2675	0
542	20241105	102600	6692865	2675	2675	2675	2675	0
543	20241105	102500	6692865	2675	2675	2675	2675	0
544	20241105	102400	6692865	2675	2675	2675	2675	0
545	20241105	102300	6692865	2675	2675	2675	2675	0
546	20241105	102200	6692865	2675	2675	2675	2675	0
547	20241105	102100	6692865	2675	2675	2675	2675	0
548	20241105	102000	6692865	2675	2675	2675	2675	0
549	20241105	101900	6692865	2675	2675	2675	2675	0
550	20241105	101800	6692865	2675	2675	2675	2675	0
551	20241105	101700	6692865	2675	2675	2675	2675	0
552	20241105	101600	6692865	2675	2675	2675	2675	0
553	20241105	101500	6692865	2675	2675	2675	2675	0
554	20241105	101400	6692865	2675	2675	2675	2675	0
555	20241105	101300	6692865	2675	2665	2675	2665	353
556	20241105	101200	5752085	2670	2670	2670	2670	0
557	20241105	101100	5752085	2670	2670	2670	2670	3
558	20241105	101000	5744075	2670	2670	2670	2670	0
559	20241105	100900	5744075	2670	2670	2670	2670	0
560	20241105	100800	5744075	2670	2670	2670	2670	0
561	20241105	100700	5744075	2670	2670	2670	2670	0
562	20241105	100600	5744075	2670	2670	2670	2670	3
563	20241105	100500	5736065	2670	2670	2670	2670	0
564	20241105	100400	5736065	2670	2670	2670	2670	23
565	20241105	100300	5674655	2670	2670	2670	2670	10
566	20241105	100200	5647955	2670	2670	2670	2670	0
567	20241105	100100	5647955	2670	2670	2670	2670	0
568	20241105	100000	5647955	2670	2670	2670	2670	6
569	20241105	095900	5631935	2670	2670	2670	2670	0
570	20241105	095800	5631935	2670	2670	2670	2670	51
571	20241105	095700	5495765	2670	2670	2670	2670	250
572	20241105	095600	4828265	2675	2675	2675	2675	0
573	20241105	095500	4828265	2675	2675	2675	2675	0
574	20241105	095400	4828265	2675	2675	2675	2675	25
575	20241105	095300	4761390	2675	2675	2675	2675	0
576	20241105	095200	4761390	2675	2675	2675	2675	0
577	20241105	095100	4761390	2675	2675	2675	2675	0
578	20241105	095000	4761390	2675	2675	2675	2675	0
579	20241105	094900	4761390	2675	2675	2675	2675	50
580	20241105	094800	4627640	2670	2670	2670	2670	0
581	20241105	094700	4627640	2670	2670	2670	2670	4
582	20241105	094600	4616960	2675	2675	2675	2675	0
583	20241105	094500	4616960	2675	2675	2675	2675	22
584	20241105	094400	4558110	2675	2675	2675	2675	13
585	20241105	094300	4523335	2675	2675	2675	2675	0
586	20241105	094200	4523335	2675	2675	2675	2675	65
587	20241105	094100	4349460	2670	2670	2670	2670	0
588	20241105	094000	4349460	2670	2670	2670	2670	0
589	20241105	093900	4349460	2670	2670	2670	2670	0
590	20241105	093800	4349460	2670	2670	2670	2670	20
591	20241105	093700	4296060	2670	2670	2670	2670	8
592	20241105	093600	4274700	2675	2675	2675	2675	3
593	20241105	093500	4266675	2675	2675	2675	2675	1
594	20241105	093400	4264000	2675	2675	2675	2675	24
595	20241105	093300	4199800	2675	2675	2675	2675	95
596	20241105	093200	3945675	2675	2675	2675	2675	1
597	20241105	093100	3943000	2675	2675	2675	2675	7
598	20241105	093000	3924275	2675	2675	2675	2675	2
599	20241105	092900	3918925	2675	2675	2675	2675	0
600	20241105	092800	3918925	2675	2675	2675	2675	1
601	20241105	092700	3916250	2650	2650	2650	2650	0
602	20241105	092600	3916250	2650	2650	2650	2650	0
603	20241105	092500	3916250	2650	2650	2650	2650	0
604	20241105	092400	3916250	2650	2650	2650	2650	0
605	20241105	092300	3916250	2650	2650	2650	2650	0
606	20241105	092200	3916250	2650	2650	2650	2650	0
607	20241105	092100	3916250	2650	2650	2650	2650	0
608	20241105	092000	3916250	2650	2665	2665	2650	52
609	20241105	091900	3778185	2675	2675	2675	2675	0
610	20241105	091800	3778185	2675	2675	2675	2675	0
611	20241105	091700	3778185	2675	2675	2675	2675	0
612	20241105	091600	3778185	2675	2675	2675	2675	0
613	20241105	091500	3778185	2675	2675	2675	2675	2
614	20241105	091400	3772835	2670	2670	2670	2670	0
615	20241105	091300	3772835	2670	2670	2670	2670	0
616	20241105	091200	3772835	2670	2675	2675	2670	490
617	20241105	091100	2463085	2670	2670	2670	2670	281
618	20241105	091000	1712815	2675	2675	2675	2675	8
619	20241105	090900	1691415	2670	2670	2670	2670	120
620	20241105	090800	1371015	2675	2670	2675	2670	179
621	20241105	090700	892780	2670	2670	2670	2670	0
622	20241105	090600	892780	2670	2670	2670	2670	0
623	20241105	090500	892780	2670	2670	2670	2670	0
624	20241105	090400	892780	2670	2670	2670	2670	0
625	20241105	090300	892780	2670	2665	2670	2665	29
626	20241105	090200	815490	2665	2665	2665	2665	0
627	20241105	090100	815490	2665	2665	2665	2665	28
628	20241105	090000	740870	2665	2665	2665	2665	278