KissMeData/092190/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195900	31711940	4090	4090	4090	4090	314
3	20241105	195800	31711940	4090	4090	4090	4090	0
4	20241105	195700	31711940	4090	4090	4090	4090	0
5	20241105	195600	31711940	4090	4090	4090	4090	0
6	20241105	195500	31711940	4090	4090	4090	4090	0
7	20241105	195400	31711940	4090	4090	4090	4090	0
8	20241105	195300	31711940	4090	4090	4090	4090	0
9	20241105	195200	31711940	4090	4090	4090	4090	0
10	20241105	195100	31711940	4090	4090	4090	4090	0
11	20241105	195000	31711940	4090	4090	4090	4090	0
12	20241105	194900	31711940	4090	4090	4090	4090	0
13	20241105	194800	31711940	4090	4090	4090	4090	0
14	20241105	194700	31711940	4090	4090	4090	4090	0
15	20241105	194600	31711940	4090	4090	4090	4090	0
16	20241105	194500	31711940	4090	4090	4090	4090	0
17	20241105	194400	31711940	4090	4090	4090	4090	0
18	20241105	194300	31711940	4090	4090	4090	4090	0
19	20241105	194200	31711940	4090	4090	4090	4090	0
20	20241105	194100	31711940	4090	4090	4090	4090	0
21	20241105	194000	31711940	4090	4090	4090	4090	0
22	20241105	193900	31711940	4090	4090	4090	4090	0
23	20241105	193800	31711940	4090	4090	4090	4090	0
24	20241105	193700	31711940	4090	4090	4090	4090	0
25	20241105	193600	31711940	4090	4090	4090	4090	0
26	20241105	193500	31711940	4090	4090	4090	4090	0
27	20241105	193400	31711940	4090	4090	4090	4090	0
28	20241105	193300	31711940	4090	4090	4090	4090	0
29	20241105	193200	31711940	4090	4090	4090	4090	0
30	20241105	193100	31711940	4090	4090	4090	4090	0
31	20241105	193000	31711940	4090	4090	4090	4090	0
32	20241105	192900	31711940	4090	4090	4090	4090	314
33	20241105	192800	31711940	4090	4090	4090	4090	0
34	20241105	192700	31711940	4090	4090	4090	4090	0
35	20241105	192600	31711940	4090	4090	4090	4090	0
36	20241105	192500	31711940	4090	4090	4090	4090	0
37	20241105	192400	31711940	4090	4090	4090	4090	0
38	20241105	192300	31711940	4090	4090	4090	4090	0
39	20241105	192200	31711940	4090	4090	4090	4090	0
40	20241105	192100	31711940	4090	4090	4090	4090	0
41	20241105	192000	31711940	4090	4090	4090	4090	0
42	20241105	191900	31711940	4090	4090	4090	4090	0
43	20241105	191800	31711940	4090	4090	4090	4090	0
44	20241105	191700	31711940	4090	4090	4090	4090	0
45	20241105	191600	31711940	4090	4090	4090	4090	0
46	20241105	191500	31711940	4090	4090	4090	4090	0
47	20241105	191400	31711940	4090	4090	4090	4090	0
48	20241105	191300	31711940	4090	4090	4090	4090	0
49	20241105	191200	31711940	4090	4090	4090	4090	0
50	20241105	191100	31711940	4090	4090	4090	4090	0
51	20241105	191000	31711940	4090	4090	4090	4090	0
52	20241105	190900	31711940	4090	4090	4090	4090	0
53	20241105	190800	31711940	4090	4090	4090	4090	0
54	20241105	190700	31711940	4090	4090	4090	4090	0
55	20241105	190600	31711940	4090	4090	4090	4090	0
56	20241105	190500	31711940	4090	4090	4090	4090	0
57	20241105	190400	31711940	4090	4090	4090	4090	0
58	20241105	190300	31711940	4090	4090	4090	4090	0
59	20241105	190200	31711940	4090	4090	4090	4090	0
60	20241105	190100	31711940	4090	4090	4090	4090	0
61	20241105	190000	31711940	4090	4090	4090	4090	0
62	20241105	185900	31711940	4090	4090	4090	4090	314
63	20241105	185800	31711940	4090	4090	4090	4090	0
64	20241105	185700	31711940	4090	4090	4090	4090	0
65	20241105	185600	31711940	4090	4090	4090	4090	0
66	20241105	185500	31711940	4090	4090	4090	4090	0
67	20241105	185400	31711940	4090	4090	4090	4090	0
68	20241105	185300	31711940	4090	4090	4090	4090	0
69	20241105	185200	31711940	4090	4090	4090	4090	0
70	20241105	185100	31711940	4090	4090	4090	4090	0
71	20241105	185000	31711940	4090	4090	4090	4090	0
72	20241105	184900	31711940	4090	4090	4090	4090	0
73	20241105	184800	31711940	4090	4090	4090	4090	0
74	20241105	184700	31711940	4090	4090	4090	4090	0
75	20241105	184600	31711940	4090	4090	4090	4090	0
76	20241105	184500	31711940	4090	4090	4090	4090	0
77	20241105	184400	31711940	4090	4090	4090	4090	0
78	20241105	184300	31711940	4090	4090	4090	4090	0
79	20241105	184200	31711940	4090	4090	4090	4090	0
80	20241105	184100	31711940	4090	4090	4090	4090	0
81	20241105	184000	31711940	4090	4090	4090	4090	0
82	20241105	183900	31711940	4090	4090	4090	4090	0
83	20241105	183800	31711940	4090	4090	4090	4090	0
84	20241105	183700	31711940	4090	4090	4090	4090	0
85	20241105	183600	31711940	4090	4090	4090	4090	0
86	20241105	183500	31711940	4090	4090	4090	4090	0
87	20241105	183400	31711940	4090	4090	4090	4090	0
88	20241105	183300	31711940	4090	4090	4090	4090	0
89	20241105	183200	31711940	4090	4090	4090	4090	0
90	20241105	183100	31711940	4090	4090	4090	4090	0
91	20241105	183000	31711940	4090	4090	4090	4090	0
92	20241105	182900	31711940	4090	4090	4090	4090	314
93	20241105	182800	31711940	4090	4090	4090	4090	0
94	20241105	182700	31711940	4090	4090	4090	4090	0
95	20241105	182600	31711940	4090	4090	4090	4090	0
96	20241105	182500	31711940	4090	4090	4090	4090	0
97	20241105	182400	31711940	4090	4090	4090	4090	0
98	20241105	182300	31711940	4090	4090	4090	4090	0
99	20241105	182200	31711940	4090	4090	4090	4090	0
100	20241105	182100	31711940	4090	4090	4090	4090	0
101	20241105	182000	31711940	4090	4090	4090	4090	0
102	20241105	181900	31711940	4090	4090	4090	4090	0
103	20241105	181800	31711940	4090	4090	4090	4090	0
104	20241105	181700	31711940	4090	4090	4090	4090	0
105	20241105	181600	31711940	4090	4090	4090	4090	0
106	20241105	181500	31711940	4090	4090	4090	4090	0
107	20241105	181400	31711940	4090	4090	4090	4090	0
108	20241105	181300	31711940	4090	4090	4090	4090	0
109	20241105	181200	31711940	4090	4090	4090	4090	0
110	20241105	181100	31711940	4090	4090	4090	4090	0
111	20241105	181000	31711940	4090	4090	4090	4090	0
112	20241105	180900	31711940	4090	4090	4090	4090	0
113	20241105	180800	31711940	4090	4090	4090	4090	0
114	20241105	180700	31711940	4090	4090	4090	4090	0
115	20241105	180600	31711940	4090	4090	4090	4090	0
116	20241105	180500	31711940	4090	4090	4090	4090	0
117	20241105	180400	31711940	4090	4090	4090	4090	0
118	20241105	180300	31711940	4090	4090	4090	4090	0
119	20241105	180200	31711940	4090	4090	4090	4090	0
120	20241105	180100	31711940	4090	4090	4090	4090	0
121	20241105	180000	31711940	4090	4090	4090	4090	0
122	20241105	175900	31711940	4090	4090	4090	4090	314
123	20241105	175800	31711940	4090	4090	4090	4090	0
124	20241105	175700	31711940	4090	4090	4090	4090	0
125	20241105	175600	31711940	4090	4090	4090	4090	0
126	20241105	175500	31711940	4090	4090	4090	4090	0
127	20241105	175400	31711940	4090	4090	4090	4090	0
128	20241105	175300	31711940	4090	4090	4090	4090	0
129	20241105	175200	31711940	4090	4090	4090	4090	0
130	20241105	175100	31711940	4090	4090	4090	4090	0
131	20241105	175000	31711940	4090	4090	4090	4090	0
132	20241105	174900	31711940	4090	4090	4090	4090	0
133	20241105	174800	31711940	4090	4090	4090	4090	0
134	20241105	174700	31711940	4090	4090	4090	4090	0
135	20241105	174600	31711940	4090	4090	4090	4090	0
136	20241105	174500	31711940	4090	4090	4090	4090	0
137	20241105	174400	31711940	4090	4090	4090	4090	0
138	20241105	174300	31711940	4090	4090	4090	4090	0
139	20241105	174200	31711940	4090	4090	4090	4090	0
140	20241105	174100	31711940	4090	4090	4090	4090	0
141	20241105	174000	31711940	4090	4090	4090	4090	0
142	20241105	173900	31711940	4090	4090	4090	4090	0
143	20241105	173800	31711940	4090	4090	4090	4090	0
144	20241105	173700	31711940	4090	4090	4090	4090	0
145	20241105	173600	31711940	4090	4090	4090	4090	0
146	20241105	173500	31711940	4090	4090	4090	4090	0
147	20241105	173400	31711940	4090	4090	4090	4090	0
148	20241105	173300	31711940	4090	4090	4090	4090	0
149	20241105	173200	31711940	4090	4090	4090	4090	0
150	20241105	173100	31711940	4090	4090	4090	4090	0
151	20241105	173000	31711940	4090	4090	4090	4090	0
152	20241105	172900	31711940	4090	4090	4090	4090	314
153	20241105	172800	31711940	4090	4090	4090	4090	0
154	20241105	172700	31711940	4090	4090	4090	4090	0
155	20241105	172600	31711940	4090	4090	4090	4090	0
156	20241105	172500	31711940	4090	4090	4090	4090	0
157	20241105	172400	31711940	4090	4090	4090	4090	0
158	20241105	172300	31711940	4090	4090	4090	4090	0
159	20241105	172200	31711940	4090	4090	4090	4090	0
160	20241105	172100	31711940	4090	4090	4090	4090	0
161	20241105	172000	31711940	4090	4090	4090	4090	0
162	20241105	171900	31711940	4090	4090	4090	4090	0
163	20241105	171800	31711940	4090	4090	4090	4090	0
164	20241105	171700	31711940	4090	4090	4090	4090	0
165	20241105	171600	31711940	4090	4090	4090	4090	0
166	20241105	171500	31711940	4090	4090	4090	4090	0
167	20241105	171400	31711940	4090	4090	4090	4090	0
168	20241105	171300	31711940	4090	4090	4090	4090	0
169	20241105	171200	31711940	4090	4090	4090	4090	0
170	20241105	171100	31711940	4090	4090	4090	4090	0
171	20241105	171000	31711940	4090	4090	4090	4090	0
172	20241105	170900	31711940	4090	4090	4090	4090	0
173	20241105	170800	31711940	4090	4090	4090	4090	0
174	20241105	170700	31711940	4090	4090	4090	4090	0
175	20241105	170600	31711940	4090	4090	4090	4090	0
176	20241105	170500	31711940	4090	4090	4090	4090	0
177	20241105	170400	31711940	4090	4090	4090	4090	0
178	20241105	170300	31711940	4090	4090	4090	4090	0
179	20241105	170200	31711940	4090	4090	4090	4090	0
180	20241105	170100	31711940	4090	4090	4090	4090	0
181	20241105	170000	31711940	4090	4090	4090	4090	0
182	20241105	165900	31711940	4090	4090	4090	4090	314
183	20241105	165800	31711940	4090	4090	4090	4090	0
184	20241105	165700	31711940	4090	4090	4090	4090	0
185	20241105	165600	31711940	4090	4090	4090	4090	0
186	20241105	165500	31711940	4090	4090	4090	4090	0
187	20241105	165400	31711940	4090	4090	4090	4090	0
188	20241105	165300	31711940	4090	4090	4090	4090	0
189	20241105	165200	31711940	4090	4090	4090	4090	0
190	20241105	165100	31711940	4090	4090	4090	4090	0
191	20241105	165000	31711940	4090	4090	4090	4090	0
192	20241105	164900	31711940	4090	4090	4090	4090	0
193	20241105	164800	31711940	4090	4090	4090	4090	0
194	20241105	164700	31711940	4090	4090	4090	4090	0
195	20241105	164600	31711940	4090	4090	4090	4090	0
196	20241105	164500	31711940	4090	4090	4090	4090	0
197	20241105	164400	31711940	4090	4090	4090	4090	0
198	20241105	164300	31711940	4090	4090	4090	4090	0
199	20241105	164200	31711940	4090	4090	4090	4090	0
200	20241105	164100	31711940	4090	4090	4090	4090	0
201	20241105	164000	31711940	4090	4090	4090	4090	0
202	20241105	163900	31711940	4090	4090	4090	4090	0
203	20241105	163800	31711940	4090	4090	4090	4090	0
204	20241105	163700	31711940	4090	4090	4090	4090	0
205	20241105	163600	31711940	4090	4090	4090	4090	0
206	20241105	163500	31711940	4090	4090	4090	4090	0
207	20241105	163400	31711940	4090	4090	4090	4090	0
208	20241105	163300	31711940	4090	4090	4090	4090	0
209	20241105	163200	31711940	4090	4090	4090	4090	0
210	20241105	163100	31711940	4090	4090	4090	4090	0
211	20241105	163000	31711940	4090	4090	4090	4090	0
212	20241105	162900	31711940	4090	4090	4090	4090	314
213	20241105	162800	31711940	4090	4090	4090	4090	0
214	20241105	162700	31711940	4090	4090	4090	4090	0
215	20241105	162600	31711940	4090	4090	4090	4090	0
216	20241105	162500	31711940	4090	4090	4090	4090	0
217	20241105	162400	31711940	4090	4090	4090	4090	0
218	20241105	162300	31711940	4090	4090	4090	4090	0
219	20241105	162200	31711940	4090	4090	4090	4090	0
220	20241105	162100	31711940	4090	4090	4090	4090	0
221	20241105	162000	31711940	4090	4090	4090	4090	0
222	20241105	161900	31711940	4090	4090	4090	4090	0
223	20241105	161800	31711940	4090	4090	4090	4090	0
224	20241105	161700	31711940	4090	4090	4090	4090	0
225	20241105	161600	31711940	4090	4090	4090	4090	0
226	20241105	161500	31711940	4090	4090	4090	4090	0
227	20241105	161400	31711940	4090	4090	4090	4090	0
228	20241105	161300	31711940	4090	4090	4090	4090	0
229	20241105	161200	31711940	4090	4090	4090	4090	0
230	20241105	161100	31711940	4090	4090	4090	4090	0
231	20241105	161000	31711940	4090	4090	4090	4090	0
232	20241105	160900	31711940	4090	4090	4090	4090	0
233	20241105	160800	31711940	4090	4090	4090	4090	0
234	20241105	160700	31711940	4090	4090	4090	4090	0
235	20241105	160600	31711940	4090	4090	4090	4090	0
236	20241105	160500	31711940	4090	4090	4090	4090	0
237	20241105	160400	31711940	4090	4090	4090	4090	0
238	20241105	160300	31711940	4090	4090	4090	4090	0
239	20241105	160200	31711940	4090	4090	4090	4090	0
240	20241105	160100	31711940	4090	4090	4090	4090	0
241	20241105	160000	31711940	4090	4090	4090	4090	0
242	20241105	155900	31711940	4090	4090	4090	4090	314
243	20241105	155800	31711940	4090	4090	4090	4090	0
244	20241105	155700	31711940	4090	4090	4090	4090	0
245	20241105	155600	31711940	4090	4090	4090	4090	0
246	20241105	155500	31711940	4090	4090	4090	4090	0
247	20241105	155400	31711940	4090	4090	4090	4090	0
248	20241105	155300	31711940	4090	4090	4090	4090	0
249	20241105	155200	31711940	4090	4090	4090	4090	0
250	20241105	155100	31711940	4090	4090	4090	4090	0
251	20241105	155000	31711940	4090	4090	4090	4090	0
252	20241105	154900	31711940	4090	4090	4090	4090	0
253	20241105	154800	31711940	4090	4090	4090	4090	0
254	20241105	154700	31711940	4090	4090	4090	4090	0
255	20241105	154600	31711940	4090	4090	4090	4090	0
256	20241105	154500	31711940	4090	4090	4090	4090	0
257	20241105	154400	31711940	4090	4090	4090	4090	0
258	20241105	154300	31711940	4090	4090	4090	4090	0
259	20241105	154200	31711940	4090	4090	4090	4090	0
260	20241105	154100	31711940	4090	4090	4090	4090	0
261	20241105	154000	31711940	4090	4090	4090	4090	0
262	20241105	153900	31711940	4090	4090	4090	4090	0
263	20241105	153800	31711940	4090	4090	4090	4090	0
264	20241105	153700	31711940	4090	4090	4090	4090	0
265	20241105	153600	31711940	4090	4090	4090	4090	0
266	20241105	153500	31711940	4090	4090	4090	4090	0
267	20241105	153400	31711940	4090	4090	4090	4090	0
268	20241105	153300	31711940	4090	4090	4090	4090	0
269	20241105	153200	31711940	4090	4090	4090	4090	0
270	20241105	153100	31711940	4090	4090	4090	4090	0
271	20241105	153000	31711940	4090	4090	4090	4090	314
272	20241105	152900	30427680	4070	4070	4070	4070	0
273	20241105	152800	30427680	4070	4070	4070	4070	0
274	20241105	152700	30427680	4070	4070	4070	4070	0
275	20241105	152600	30427680	4070	4070	4070	4070	0
276	20241105	152500	30427680	4070	4070	4070	4070	0
277	20241105	152400	30427680	4070	4070	4070	4070	0
278	20241105	152300	30427680	4070	4070	4070	4070	0
279	20241105	152200	30427680	4070	4070	4070	4070	0
280	20241105	152100	30427680	4070	4070	4070	4070	0
281	20241105	152000	30427680	4070	4070	4070	4070	0
282	20241105	151900	30427680	4070	4070	4070	4070	0
283	20241105	151800	30427680	4070	4070	4070	4070	113
284	20241105	151700	29967770	4070	4070	4070	4070	0
285	20241105	151600	29967770	4070	4070	4070	4070	0
286	20241105	151500	29967770	4070	4070	4070	4070	30
287	20241105	151400	29845670	4070	4070	4070	4070	87
288	20241105	151300	29491580	4085	4085	4085	4085	0
289	20241105	151200	29491580	4085	4085	4085	4085	0
290	20241105	151100	29491580	4085	4085	4085	4085	0
291	20241105	151000	29491580	4085	4085	4085	4085	0
292	20241105	150900	29491580	4085	4085	4085	4085	0
293	20241105	150800	29491580	4085	4085	4085	4085	0
294	20241105	150700	29491580	4085	4085	4085	4085	0
295	20241105	150600	29491580	4085	4085	4085	4085	1
296	20241105	150500	29487495	4085	4085	4085	4085	0
297	20241105	150400	29487495	4085	4085	4085	4085	0
298	20241105	150300	29487495	4085	4085	4085	4085	1
299	20241105	150200	29483410	4085	4085	4085	4085	0
300	20241105	150100	29483410	4085	4085	4085	4085	0
301	20241105	150000	29483410	4085	4085	4085	4085	0
302	20241105	145900	29483410	4085	4085	4085	4085	2
303	20241105	145800	29475240	4085	4085	4085	4085	2
304	20241105	145700	29467070	4080	4080	4080	4080	31
305	20241105	145600	29340590	4085	4085	4085	4085	0
306	20241105	145500	29340590	4085	4085	4085	4085	0
307	20241105	145400	29340590	4085	4085	4085	4085	0
308	20241105	145300	29340590	4085	4085	4085	4085	4
309	20241105	145200	29324250	4075	4075	4075	4075	0
310	20241105	145100	29324250	4075	4075	4075	4075	0
311	20241105	145000	29324250	4075	4075	4075	4075	0
312	20241105	144900	29324250	4075	4075	4075	4075	86
313	20241105	144800	28973800	4075	4075	4075	4075	27
314	20241105	144700	28863775	4070	4070	4070	4070	0
315	20241105	144600	28863775	4070	4070	4070	4070	0
316	20241105	144500	28863775	4070	4070	4070	4070	0
317	20241105	144400	28863775	4070	4070	4070	4070	0
318	20241105	144300	28863775	4070	4070	4070	4070	0
319	20241105	144200	28863775	4070	4070	4070	4070	0
320	20241105	144100	28863775	4070	4070	4070	4070	1
321	20241105	144000	28859705	4075	4075	4075	4075	0
322	20241105	143900	28859705	4075	4075	4075	4075	0
323	20241105	143800	28859705	4075	4075	4075	4075	0
324	20241105	143700	28859705	4075	4075	4075	4075	0
325	20241105	143600	28859705	4075	4075	4075	4075	90
326	20241105	143500	28492955	4070	4070	4070	4070	0
327	20241105	143400	28492955	4070	4070	4070	4070	0
328	20241105	143300	28492955	4070	4070	4070	4070	0
329	20241105	143200	28492955	4070	4070	4070	4070	0
330	20241105	143100	28492955	4070	4070	4070	4070	0
331	20241105	143000	28492955	4070	4070	4070	4070	0
332	20241105	142900	28492955	4070	4070	4070	4070	0
333	20241105	142800	28492955	4070	4070	4070	4070	70
334	20241105	142700	28208055	4080	4080	4080	4080	0
335	20241105	142600	28208055	4080	4080	4080	4080	0
336	20241105	142500	28208055	4080	4080	4080	4080	0
337	20241105	142400	28208055	4080	4080	4080	4080	0
338	20241105	142300	28208055	4080	4080	4080	4080	0
339	20241105	142200	28208055	4080	4080	4080	4080	0
340	20241105	142100	28208055	4080	4080	4080	4080	91
341	20241105	142000	27836775	4080	4080	4080	4080	0
342	20241105	141900	27836775	4080	4080	4080	4080	0
343	20241105	141800	27836775	4080	4080	4080	4080	0
344	20241105	141700	27836775	4080	4080	4080	4080	0
345	20241105	141600	27836775	4080	4080	4080	4080	0
346	20241105	141500	27836775	4080	4080	4080	4080	0
347	20241105	141400	27836775	4080	4080	4080	4080	0
348	20241105	141300	27836775	4080	4080	4080	4080	0
349	20241105	141200	27836775	4080	4080	4080	4080	0
350	20241105	141100	27836775	4080	4080	4080	4080	0
351	20241105	141000	27836775	4080	4080	4080	4080	0
352	20241105	140900	27836775	4080	4080	4080	4080	0
353	20241105	140800	27836775	4080	4080	4080	4080	0
354	20241105	140700	27836775	4080	4080	4080	4080	0
355	20241105	140600	27836775	4080	4080	4080	4080	0
356	20241105	140500	27836775	4080	4080	4080	4080	0
357	20241105	140400	27836775	4080	4080	4080	4080	0
358	20241105	140300	27836775	4080	4080	4080	4080	0
359	20241105	140200	27836775	4080	4080	4080	4080	0
360	20241105	140100	27836775	4080	4080	4080	4080	0
361	20241105	140000	27836775	4080	4080	4080	4080	0
362	20241105	135900	27836775	4080	4085	4085	4080	200
363	20241105	135800	27020770	4090	4090	4090	4090	0
364	20241105	135700	27020770	4090	4090	4090	4090	0
365	20241105	135600	27020770	4090	4090	4090	4090	0
366	20241105	135500	27020770	4090	4090	4090	4090	0
367	20241105	135400	27020770	4090	4090	4090	4090	0
368	20241105	135300	27020770	4090	4095	4095	4090	9
369	20241105	135200	26983920	4090	4090	4090	4090	1
370	20241105	135100	26979830	4095	4085	4095	4085	4
371	20241105	135000	26963475	4085	4085	4085	4085	0
372	20241105	134900	26963475	4085	4085	4085	4085	0
373	20241105	134800	26963475	4085	4085	4085	4085	0
374	20241105	134700	26963475	4085	4085	4085	4085	0
375	20241105	134600	26963475	4085	4085	4085	4085	0
376	20241105	134500	26963475	4085	4085	4085	4085	0
377	20241105	134400	26963475	4085	4085	4085	4085	0
378	20241105	134300	26963475	4085	4085	4085	4085	0
379	20241105	134200	26963475	4085	4085	4085	4085	0
380	20241105	134100	26963475	4085	4085	4085	4085	0
381	20241105	134000	26963475	4085	4085	4085	4085	0
382	20241105	133900	26963475	4085	4085	4085	4085	1
383	20241105	133800	26959390	4085	4085	4085	4085	56
384	20241105	133700	26730630	4085	4085	4085	4085	267
385	20241105	133600	25639935	4085	4085	4085	4085	8
386	20241105	133500	25607255	4085	4085	4085	4085	35
387	20241105	133400	25464280	4085	4085	4085	4085	20
388	20241105	133300	25382580	4085	4085	4085	4085	20
389	20241105	133200	25300880	4095	4095	4095	4095	0
390	20241105	133100	25300880	4095	4095	4095	4095	1
391	20241105	133000	25296785	4085	4085	4085	4085	0
392	20241105	132900	25296785	4085	4085	4085	4085	0
393	20241105	132800	25296785	4085	4085	4085	4085	0
394	20241105	132700	25296785	4085	4085	4085	4085	0
395	20241105	132600	25296785	4085	4085	4085	4085	17
396	20241105	132500	25227340	4085	4085	4085	4085	6
397	20241105	132400	25202830	4095	4095	4095	4095	0
398	20241105	132300	25202830	4095	4095	4095	4095	0
399	20241105	132200	25202830	4095	4095	4095	4095	0
400	20241105	132100	25202830	4095	4095	4095	4095	1
401	20241105	132000	25198735	4085	4085	4085	4085	303
402	20241105	131900	23960980	4095	4095	4095	4095	0
403	20241105	131800	23960980	4095	4095	4095	4095	0
404	20241105	131700	23960980	4095	4095	4095	4095	0
405	20241105	131600	23960980	4095	4095	4095	4095	0
406	20241105	131500	23960980	4095	4095	4095	4095	0
407	20241105	131400	23960980	4095	4095	4095	4095	0
408	20241105	131300	23960980	4095	4085	4095	4085	11
409	20241105	131200	23916005	4080	4080	4080	4080	0
410	20241105	131100	23916005	4080	4080	4080	4080	0
411	20241105	131000	23916005	4080	4080	4080	4080	0
412	20241105	130900	23916005	4080	4080	4080	4080	0
413	20241105	130800	23916005	4080	4080	4080	4080	0
414	20241105	130700	23916005	4080	4080	4080	4080	0
415	20241105	130600	23916005	4080	4080	4080	4080	0
416	20241105	130500	23916005	4080	4080	4080	4080	0
417	20241105	130400	23916005	4080	4080	4080	4080	0
418	20241105	130300	23916005	4080	4080	4080	4080	0
419	20241105	130200	23916005	4080	4080	4080	4080	0
420	20241105	130100	23916005	4080	4080	4080	4080	0
421	20241105	130000	23916005	4080	4080	4080	4080	0
422	20241105	125900	23916005	4080	4080	4080	4080	0
423	20241105	125800	23916005	4080	4080	4080	4080	0
424	20241105	125700	23916005	4080	4080	4080	4080	0
425	20241105	125600	23916005	4080	4080	4080	4080	0
426	20241105	125500	23916005	4080	4080	4080	4080	0
427	20241105	125400	23916005	4080	4080	4080	4080	20
428	20241105	125300	23834405	4080	4080	4080	4080	0
429	20241105	125200	23834405	4080	4080	4080	4080	0
430	20241105	125100	23834405	4080	4080	4080	4080	0
431	20241105	125000	23834405	4080	4080	4080	4080	0
432	20241105	124900	23834405	4080	4080	4080	4080	0
433	20241105	124800	23834405	4080	4080	4080	4080	3
434	20241105	124700	23822165	4080	4080	4080	4080	0
435	20241105	124600	23822165	4080	4080	4080	4080	0
436	20241105	124500	23822165	4080	4080	4080	4080	0
437	20241105	124400	23822165	4080	4080	4080	4080	0
438	20241105	124300	23822165	4080	4080	4080	4080	0
439	20241105	124200	23822165	4080	4080	4080	4080	0
440	20241105	124100	23822165	4080	4080	4080	4080	0
441	20241105	124000	23822165	4080	4080	4080	4080	0
442	20241105	123900	23822165	4080	4080	4080	4080	100
443	20241105	123800	23414165	4080	4080	4080	4080	0
444	20241105	123700	23414165	4080	4080	4080	4080	0
445	20241105	123600	23414165	4080	4080	4080	4080	0
446	20241105	123500	23414165	4080	4080	4080	4080	0
447	20241105	123400	23414165	4080	4080	4080	4080	0
448	20241105	123300	23414165	4080	4080	4080	4080	0
449	20241105	123200	23414165	4080	4080	4080	4080	0
450	20241105	123100	23414165	4080	4080	4080	4080	0
451	20241105	123000	23414165	4080	4080	4080	4080	0
452	20241105	122900	23414165	4080	4080	4080	4080	1
453	20241105	122800	23410085	4065	4065	4065	4065	0
454	20241105	122700	23410085	4065	4065	4065	4065	0
455	20241105	122600	23410085	4065	4065	4065	4065	0
456	20241105	122500	23410085	4065	4065	4065	4065	0
457	20241105	122400	23410085	4065	4065	4065	4065	0
458	20241105	122300	23410085	4065	4065	4065	4065	191
459	20241105	122200	22633670	4080	4080	4080	4080	0
460	20241105	122100	22633670	4080	4080	4080	4080	0
461	20241105	122000	22633670	4080	4075	4080	4075	2
462	20241105	121900	22625515	4065	4065	4065	4065	0
463	20241105	121800	22625515	4065	4070	4070	4065	6
464	20241105	121700	22601100	4075	4075	4075	4075	0
465	20241105	121600	22601100	4075	4075	4075	4075	0
466	20241105	121500	22601100	4075	4075	4075	4075	0
467	20241105	121400	22601100	4075	4075	4075	4075	5
468	20241105	121300	22580725	4075	4075	4075	4075	0
469	20241105	121200	22580725	4075	4075	4075	4075	0
470	20241105	121100	22580725	4075	4075	4075	4075	230
471	20241105	121000	21643475	4075	4075	4075	4075	0
472	20241105	120900	21643475	4075	4075	4075	4075	0
473	20241105	120800	21643475	4075	4075	4075	4075	0
474	20241105	120700	21643475	4075	4075	4075	4075	26
475	20241105	120600	21537525	4065	4065	4065	4065	0
476	20241105	120500	21537525	4065	4065	4065	4065	0
477	20241105	120400	21537525	4065	4065	4065	4065	11
478	20241105	120300	21492810	4080	4080	4080	4080	0
479	20241105	120200	21492810	4080	4080	4080	4080	0
480	20241105	120100	21492810	4080	4080	4080	4080	0
481	20241105	120000	21492810	4080	4080	4080	4080	0
482	20241105	115900	21492810	4080	4080	4080	4080	0
483	20241105	115800	21492810	4080	4080	4080	4080	0
484	20241105	115700	21492810	4080	4080	4080	4080	0
485	20241105	115600	21492810	4080	4080	4080	4080	0
486	20241105	115500	21492810	4080	4080	4080	4080	1
487	20241105	115400	21488730	4095	4095	4095	4095	0
488	20241105	115300	21488730	4095	4095	4095	4095	0
489	20241105	115200	21488730	4095	4095	4095	4095	0
490	20241105	115100	21488730	4095	4095	4095	4095	0
491	20241105	115000	21488730	4095	4095	4095	4095	0
492	20241105	114900	21488730	4095	4095	4095	4095	0
493	20241105	114800	21488730	4095	4095	4095	4095	87
494	20241105	114700	21132465	4100	4100	4100	4100	0
495	20241105	114600	21132465	4100	4100	4100	4100	0
496	20241105	114500	21132465	4100	4100	4100	4100	0
497	20241105	114400	21132465	4100	4100	4100	4100	0
498	20241105	114300	21132465	4100	4100	4100	4100	0
499	20241105	114200	21132465	4100	4100	4100	4100	0
500	20241105	114100	21132465	4100	4100	4100	4100	0
501	20241105	114000	21132465	4100	4100	4100	4100	0
502	20241105	113900	21132465	4100	4100	4100	4100	0
503	20241105	113800	21132465	4100	4100	4100	4100	0
504	20241105	113700	21132465	4100	4100	4100	4100	1
505	20241105	113600	21128365	4090	4090	4090	4090	11
506	20241105	113500	21083375	4090	4090	4090	4090	33
507	20241105	113400	20948405	4090	4090	4090	4090	12
508	20241105	113300	20899325	4090	4090	4090	4090	0
509	20241105	113200	20899325	4090	4090	4090	4090	937
510	20241105	113100	17066995	4100	4100	4100	4100	0
511	20241105	113000	17066995	4100	4100	4100	4100	0
512	20241105	112900	17066995	4100	4100	4100	4100	0
513	20241105	112800	17066995	4100	4100	4100	4100	0
514	20241105	112700	17066995	4100	4100	4100	4100	1
515	20241105	112600	17062895	4080	4080	4080	4080	19
516	20241105	112500	16985375	4100	4100	4100	4100	0
517	20241105	112400	16985375	4100	4100	4100	4100	0
518	20241105	112300	16985375	4100	4100	4100	4100	18
519	20241105	112200	16911575	4105	4105	4105	4105	0
520	20241105	112100	16911575	4105	4105	4105	4105	12
521	20241105	112000	16862315	4105	4105	4105	4105	11
522	20241105	111900	16817160	4105	4105	4105	4105	0
523	20241105	111800	16817160	4105	4105	4105	4105	0
524	20241105	111700	16817160	4105	4105	4105	4105	0
525	20241105	111600	16817160	4105	4085	4105	4085	253
526	20241105	111500	15781840	4085	4065	4085	4065	52
527	20241105	111400	15570340	4055	4055	4055	4055	0
528	20241105	111300	15570340	4055	4055	4055	4055	0
529	20241105	111200	15570340	4055	4055	4055	4055	0
530	20241105	111100	15570340	4055	4055	4055	4055	0
531	20241105	111000	15570340	4055	4055	4055	4055	0
532	20241105	110900	15570340	4055	4055	4055	4055	0
533	20241105	110800	15570340	4055	4055	4055	4055	0
534	20241105	110700	15570340	4055	4055	4055	4055	0
535	20241105	110600	15570340	4055	4055	4055	4055	0
536	20241105	110500	15570340	4055	4055	4055	4055	0
537	20241105	110400	15570340	4055	4055	4055	4055	1
538	20241105	110300	15566285	4055	4055	4055	4055	0
539	20241105	110200	15566285	4055	4055	4055	4055	0
540	20241105	110100	15566285	4055	4055	4055	4055	0
541	20241105	110000	15566285	4055	4055	4055	4055	0
542	20241105	105900	15566285	4055	4060	4060	4055	9
543	20241105	105800	15529765	4065	4065	4065	4065	0
544	20241105	105700	15529765	4065	4065	4065	4065	0
545	20241105	105600	15529765	4065	4065	4065	4065	5
546	20241105	105500	15509440	4065	4065	4065	4065	0
547	20241105	105400	15509440	4065	4065	4065	4065	0
548	20241105	105300	15509440	4065	4065	4065	4065	0
549	20241105	105200	15509440	4065	4065	4065	4065	0
550	20241105	105100	15509440	4065	4065	4065	4065	0
551	20241105	105000	15509440	4065	4065	4065	4065	52
552	20241105	104900	15298060	4040	4045	4045	4040	2000
553	20241105	104800	7216555	4055	4055	4055	4055	0
554	20241105	104700	7216555	4055	4055	4055	4055	0
555	20241105	104600	7216555	4055	4055	4055	4055	0
556	20241105	104500	7216555	4055	4055	4055	4055	0
557	20241105	104400	7216555	4055	4055	4055	4055	0
558	20241105	104300	7216555	4055	4055	4055	4055	0
559	20241105	104200	7216555	4055	4045	4055	4045	142
560	20241105	104100	6640755	4045	4045	4045	4045	0
561	20241105	104000	6640755	4045	4045	4045	4045	0
562	20241105	103900	6640755	4045	4045	4045	4045	0
563	20241105	103800	6640755	4045	4045	4045	4045	0
564	20241105	103700	6640755	4045	4045	4045	4045	0
565	20241105	103600	6640755	4045	4045	4045	4045	0
566	20241105	103500	6640755	4045	4050	4050	4045	50
567	20241105	103400	6438500	4045	4045	4045	4045	0
568	20241105	103300	6438500	4045	4045	4045	4045	10
569	20241105	103200	6398050	4055	4055	4055	4055	0
570	20241105	103100	6398050	4055	4055	4055	4055	0
571	20241105	103000	6398050	4055	4055	4055	4055	1
572	20241105	102900	6393995	4050	4050	4050	4050	2
573	20241105	102800	6385895	4050	4050	4050	4050	0
574	20241105	102700	6385895	4050	4050	4050	4050	0
575	20241105	102600	6385895	4050	4050	4050	4050	0
576	20241105	102500	6385895	4050	4040	4050	4040	317
577	20241105	102400	5105045	4040	4040	4040	4040	0
578	20241105	102300	5105045	4040	4040	4040	4040	4
579	20241105	102200	5088885	4040	4040	4040	4040	0
580	20241105	102100	5088885	4040	4040	4040	4040	0
581	20241105	102000	5088885	4040	4040	4040	4040	0
582	20241105	101900	5088885	4040	4040	4040	4040	0
583	20241105	101800	5088885	4040	4040	4040	4040	0
584	20241105	101700	5088885	4040	4040	4040	4040	0
585	20241105	101600	5088885	4040	4040	4040	4040	0
586	20241105	101500	5088885	4040	4040	4040	4040	0
587	20241105	101400	5088885	4040	4040	4040	4040	0
588	20241105	101300	5088885	4040	4040	4040	4040	0
589	20241105	101200	5088885	4040	4040	4040	4040	0
590	20241105	101100	5088885	4040	4040	4040	4040	0
591	20241105	101000	5088885	4040	4040	4040	4040	0
592	20241105	100900	5088885	4040	4040	4040	4040	0
593	20241105	100800	5088885	4040	4040	4040	4040	0
594	20241105	100700	5088885	4040	4040	4040	4040	100
595	20241105	100600	4684885	4045	4045	4045	4045	0
596	20241105	100500	4684885	4045	4045	4045	4045	0
597	20241105	100400	4684885	4045	4045	4045	4045	0
598	20241105	100300	4684885	4045	4045	4045	4045	0
599	20241105	100200	4684885	4045	4045	4045	4045	0
600	20241105	100100	4684885	4045	4045	4045	4045	0
601	20241105	100000	4684885	4045	4045	4045	4045	127
602	20241105	095900	4171170	4050	4050	4050	4050	19
603	20241105	095800	4094220	4055	4055	4055	4055	0
604	20241105	095700	4094220	4055	4055	4055	4055	0
605	20241105	095600	4094220	4055	4055	4055	4055	0
606	20241105	095500	4094220	4055	4055	4055	4055	0
607	20241105	095400	4094220	4055	4055	4055	4055	0
608	20241105	095300	4094220	4055	4055	4055	4055	0
609	20241105	095200	4094220	4055	4055	4055	4055	0
610	20241105	095100	4094220	4055	4055	4055	4055	16
611	20241105	095000	4029340	4055	4055	4055	4055	1
612	20241105	094900	4025285	4045	4045	4045	4045	0
613	20241105	094800	4025285	4045	4045	4045	4045	0
614	20241105	094700	4025285	4045	4045	4045	4045	7
615	20241105	094600	3996970	4050	4050	4050	4050	0
616	20241105	094500	3996970	4050	4050	4050	4050	0
617	20241105	094400	3996970	4050	4050	4050	4050	0
618	20241105	094300	3996970	4050	4050	4050	4050	0
619	20241105	094200	3996970	4050	4050	4050	4050	0
620	20241105	094100	3996970	4050	4050	4050	4050	0
621	20241105	094000	3996970	4050	4050	4050	4050	0
622	20241105	093900	3996970	4050	4050	4050	4050	3
623	20241105	093800	3984820	4050	4050	4050	4050	40
624	20241105	093700	3822820	4050	4050	4050	4050	0
625	20241105	093600	3822820	4050	4050	4050	4050	0
626	20241105	093500	3822820	4050	4050	4050	4050	0
627	20241105	093400	3822820	4050	4050	4050	4050	0
628	20241105	093300	3822820	4050	4050	4050	4050	0
629	20241105	093200	3822820	4050	4050	4050	4050	0
630	20241105	093100	3822820	4050	4050	4050	4050	0
631	20241105	093000	3822820	4050	4050	4050	4050	0
632	20241105	092900	3822820	4050	4050	4050	4050	0
633	20241105	092800	3822820	4050	4050	4050	4050	100
634	20241105	092700	3417820	4055	4055	4055	4055	0
635	20241105	092600	3417820	4055	4055	4055	4055	0
636	20241105	092500	3417820	4055	4055	4055	4055	0
637	20241105	092400	3417820	4055	4055	4055	4055	1
638	20241105	092300	3413765	4045	4045	4045	4045	0
639	20241105	092200	3413765	4045	4045	4045	4045	0
640	20241105	092100	3413765	4045	4045	4045	4045	0
641	20241105	092000	3413765	4045	4045	4045	4045	0
642	20241105	091900	3413765	4045	4045	4045	4045	0
643	20241105	091800	3413765	4045	4055	4055	4045	171
644	20241105	091700	2721260	4055	4055	4055	4055	0
645	20241105	091600	2721260	4055	4060	4060	4055	39
646	20241105	091500	2563050	4060	4080	4080	4060	23
647	20241105	091400	2469325	4080	4080	4080	4080	83
648	20241105	091300	2130685	4105	4105	4105	4065	5
649	20241105	091200	2110235	4105	4105	4105	4105	1
650	20241105	091100	2106130	4075	4075	4075	4075	0
651	20241105	091000	2106130	4075	4080	4080	4075	2
652	20241105	090900	2097975	4105	4065	4105	4065	2
653	20241105	090800	2089805	4110	4110	4110	4110	0
654	20241105	090700	2089805	4110	4110	4110	4110	0
655	20241105	090600	2089805	4110	4110	4110	4110	0
656	20241105	090500	2089805	4110	4110	4115	4110	406
657	20241105	090400	421120	4075	4055	4115	4055	102
658	20241105	090300	4050	4050	4050	4050	4050	0
659	20241105	090200	4050	4050	4050	4050	4050	0
660	20241105	090100	4050	4050	4050	4050	4050	0
661	20241105	090000	4050	4050	4050	4050	4050	1