KissMeData/115310/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	201100	28048010	19990	19990	19990	19990	26
3	20241105	201000	28048010	19990	19990	19990	19990	0
4	20241105	200900	28048010	19990	19990	19990	19990	0
5	20241105	200800	28048010	19990	19990	19990	19990	0
6	20241105	200700	28048010	19990	19990	19990	19990	0
7	20241105	200600	28048010	19990	19990	19990	19990	0
8	20241105	200500	28048010	19990	19990	19990	19990	0
9	20241105	200400	28048010	19990	19990	19990	19990	0
10	20241105	200300	28048010	19990	19990	19990	19990	0
11	20241105	200200	28048010	19990	19990	19990	19990	0
12	20241105	200100	28048010	19990	19990	19990	19990	0
13	20241105	200000	28048010	19990	19990	19990	19990	0
14	20241105	195900	28048010	19990	19990	19990	19990	0
15	20241105	195800	28048010	19990	19990	19990	19990	0
16	20241105	195700	28048010	19990	19990	19990	19990	0
17	20241105	195600	28048010	19990	19990	19990	19990	0
18	20241105	195500	28048010	19990	19990	19990	19990	0
19	20241105	195400	28048010	19990	19990	19990	19990	0
20	20241105	195300	28048010	19990	19990	19990	19990	0
21	20241105	195200	28048010	19990	19990	19990	19990	0
22	20241105	195100	28048010	19990	19990	19990	19990	0
23	20241105	195000	28048010	19990	19990	19990	19990	0
24	20241105	194900	28048010	19990	19990	19990	19990	0
25	20241105	194800	28048010	19990	19990	19990	19990	0
26	20241105	194700	28048010	19990	19990	19990	19990	0
27	20241105	194600	28048010	19990	19990	19990	19990	0
28	20241105	194500	28048010	19990	19990	19990	19990	0
29	20241105	194400	28048010	19990	19990	19990	19990	0
30	20241105	194300	28048010	19990	19990	19990	19990	0
31	20241105	194200	28048010	19990	19990	19990	19990	0
32	20241105	194100	28048010	19990	19990	19990	19990	26
33	20241105	194000	28048010	19990	19990	19990	19990	0
34	20241105	193900	28048010	19990	19990	19990	19990	0
35	20241105	193800	28048010	19990	19990	19990	19990	0
36	20241105	193700	28048010	19990	19990	19990	19990	0
37	20241105	193600	28048010	19990	19990	19990	19990	0
38	20241105	193500	28048010	19990	19990	19990	19990	0
39	20241105	193400	28048010	19990	19990	19990	19990	0
40	20241105	193300	28048010	19990	19990	19990	19990	0
41	20241105	193200	28048010	19990	19990	19990	19990	0
42	20241105	193100	28048010	19990	19990	19990	19990	0
43	20241105	193000	28048010	19990	19990	19990	19990	0
44	20241105	192900	28048010	19990	19990	19990	19990	0
45	20241105	192800	28048010	19990	19990	19990	19990	0
46	20241105	192700	28048010	19990	19990	19990	19990	0
47	20241105	192600	28048010	19990	19990	19990	19990	0
48	20241105	192500	28048010	19990	19990	19990	19990	0
49	20241105	192400	28048010	19990	19990	19990	19990	0
50	20241105	192300	28048010	19990	19990	19990	19990	0
51	20241105	192200	28048010	19990	19990	19990	19990	0
52	20241105	192100	28048010	19990	19990	19990	19990	0
53	20241105	192000	28048010	19990	19990	19990	19990	0
54	20241105	191900	28048010	19990	19990	19990	19990	0
55	20241105	191800	28048010	19990	19990	19990	19990	0
56	20241105	191700	28048010	19990	19990	19990	19990	0
57	20241105	191600	28048010	19990	19990	19990	19990	0
58	20241105	191500	28048010	19990	19990	19990	19990	0
59	20241105	191400	28048010	19990	19990	19990	19990	0
60	20241105	191300	28048010	19990	19990	19990	19990	0
61	20241105	191200	28048010	19990	19990	19990	19990	0
62	20241105	191100	28048010	19990	19990	19990	19990	26
63	20241105	191000	28048010	19990	19990	19990	19990	0
64	20241105	190900	28048010	19990	19990	19990	19990	0
65	20241105	190800	28048010	19990	19990	19990	19990	0
66	20241105	190700	28048010	19990	19990	19990	19990	0
67	20241105	190600	28048010	19990	19990	19990	19990	0
68	20241105	190500	28048010	19990	19990	19990	19990	0
69	20241105	190400	28048010	19990	19990	19990	19990	0
70	20241105	190300	28048010	19990	19990	19990	19990	0
71	20241105	190200	28048010	19990	19990	19990	19990	0
72	20241105	190100	28048010	19990	19990	19990	19990	0
73	20241105	190000	28048010	19990	19990	19990	19990	0
74	20241105	185900	28048010	19990	19990	19990	19990	0
75	20241105	185800	28048010	19990	19990	19990	19990	0
76	20241105	185700	28048010	19990	19990	19990	19990	0
77	20241105	185600	28048010	19990	19990	19990	19990	0
78	20241105	185500	28048010	19990	19990	19990	19990	0
79	20241105	185400	28048010	19990	19990	19990	19990	0
80	20241105	185300	28048010	19990	19990	19990	19990	0
81	20241105	185200	28048010	19990	19990	19990	19990	0
82	20241105	185100	28048010	19990	19990	19990	19990	0
83	20241105	185000	28048010	19990	19990	19990	19990	0
84	20241105	184900	28048010	19990	19990	19990	19990	0
85	20241105	184800	28048010	19990	19990	19990	19990	0
86	20241105	184700	28048010	19990	19990	19990	19990	0
87	20241105	184600	28048010	19990	19990	19990	19990	0
88	20241105	184500	28048010	19990	19990	19990	19990	0
89	20241105	184400	28048010	19990	19990	19990	19990	0
90	20241105	184300	28048010	19990	19990	19990	19990	0
91	20241105	184200	28048010	19990	19990	19990	19990	0
92	20241105	184100	28048010	19990	19990	19990	19990	26
93	20241105	184000	28048010	19990	19990	19990	19990	0
94	20241105	183900	28048010	19990	19990	19990	19990	0
95	20241105	183800	28048010	19990	19990	19990	19990	0
96	20241105	183700	28048010	19990	19990	19990	19990	0
97	20241105	183600	28048010	19990	19990	19990	19990	0
98	20241105	183500	28048010	19990	19990	19990	19990	0
99	20241105	183400	28048010	19990	19990	19990	19990	0
100	20241105	183300	28048010	19990	19990	19990	19990	0
101	20241105	183200	28048010	19990	19990	19990	19990	0
102	20241105	183100	28048010	19990	19990	19990	19990	0
103	20241105	183000	28048010	19990	19990	19990	19990	0
104	20241105	182900	28048010	19990	19990	19990	19990	0
105	20241105	182800	28048010	19990	19990	19990	19990	0
106	20241105	182700	28048010	19990	19990	19990	19990	0
107	20241105	182600	28048010	19990	19990	19990	19990	0
108	20241105	182500	28048010	19990	19990	19990	19990	0
109	20241105	182400	28048010	19990	19990	19990	19990	0
110	20241105	182300	28048010	19990	19990	19990	19990	0
111	20241105	182200	28048010	19990	19990	19990	19990	0
112	20241105	182100	28048010	19990	19990	19990	19990	0
113	20241105	182000	28048010	19990	19990	19990	19990	0
114	20241105	181900	28048010	19990	19990	19990	19990	0
115	20241105	181800	28048010	19990	19990	19990	19990	0
116	20241105	181700	28048010	19990	19990	19990	19990	0
117	20241105	181600	28048010	19990	19990	19990	19990	0
118	20241105	181500	28048010	19990	19990	19990	19990	0
119	20241105	181400	28048010	19990	19990	19990	19990	0
120	20241105	181300	28048010	19990	19990	19990	19990	0
121	20241105	181200	28048010	19990	19990	19990	19990	0
122	20241105	181100	28048010	19990	19990	19990	19990	26
123	20241105	181000	28048010	19990	19990	19990	19990	0
124	20241105	180900	28048010	19990	19990	19990	19990	0
125	20241105	180800	28048010	19990	19990	19990	19990	0
126	20241105	180700	28048010	19990	19990	19990	19990	0
127	20241105	180600	28048010	19990	19990	19990	19990	0
128	20241105	180500	28048010	19990	19990	19990	19990	0
129	20241105	180400	28048010	19990	19990	19990	19990	0
130	20241105	180300	28048010	19990	19990	19990	19990	0
131	20241105	180200	28048010	19990	19990	19990	19990	0
132	20241105	180100	28048010	19990	19990	19990	19990	0
133	20241105	180000	28048010	19990	19990	19990	19990	0
134	20241105	175900	28048010	19990	19990	19990	19990	0
135	20241105	175800	28048010	19990	19990	19990	19990	0
136	20241105	175700	28048010	19990	19990	19990	19990	0
137	20241105	175600	28048010	19990	19990	19990	19990	0
138	20241105	175500	28048010	19990	19990	19990	19990	0
139	20241105	175400	28048010	19990	19990	19990	19990	0
140	20241105	175300	28048010	19990	19990	19990	19990	0
141	20241105	175200	28048010	19990	19990	19990	19990	0
142	20241105	175100	28048010	19990	19990	19990	19990	0
143	20241105	175000	28048010	19990	19990	19990	19990	0
144	20241105	174900	28048010	19990	19990	19990	19990	0
145	20241105	174800	28048010	19990	19990	19990	19990	0
146	20241105	174700	28048010	19990	19990	19990	19990	0
147	20241105	174600	28048010	19990	19990	19990	19990	0
148	20241105	174500	28048010	19990	19990	19990	19990	0
149	20241105	174400	28048010	19990	19990	19990	19990	0
150	20241105	174300	28048010	19990	19990	19990	19990	0
151	20241105	174200	28048010	19990	19990	19990	19990	0
152	20241105	174100	28048010	19990	19990	19990	19990	26
153	20241105	174000	28048010	19990	19990	19990	19990	0
154	20241105	173900	28048010	19990	19990	19990	19990	0
155	20241105	173800	28048010	19990	19990	19990	19990	0
156	20241105	173700	28048010	19990	19990	19990	19990	0
157	20241105	173600	28048010	19990	19990	19990	19990	0
158	20241105	173500	28048010	19990	19990	19990	19990	0
159	20241105	173400	28048010	19990	19990	19990	19990	0
160	20241105	173300	28048010	19990	19990	19990	19990	0
161	20241105	173200	28048010	19990	19990	19990	19990	0
162	20241105	173100	28048010	19990	19990	19990	19990	0
163	20241105	173000	28048010	19990	19990	19990	19990	0
164	20241105	172900	28048010	19990	19990	19990	19990	0
165	20241105	172800	28048010	19990	19990	19990	19990	0
166	20241105	172700	28048010	19990	19990	19990	19990	0
167	20241105	172600	28048010	19990	19990	19990	19990	0
168	20241105	172500	28048010	19990	19990	19990	19990	0
169	20241105	172400	28048010	19990	19990	19990	19990	0
170	20241105	172300	28048010	19990	19990	19990	19990	0
171	20241105	172200	28048010	19990	19990	19990	19990	0
172	20241105	172100	28048010	19990	19990	19990	19990	0
173	20241105	172000	28048010	19990	19990	19990	19990	0
174	20241105	171900	28048010	19990	19990	19990	19990	0
175	20241105	171800	28048010	19990	19990	19990	19990	0
176	20241105	171700	28048010	19990	19990	19990	19990	0
177	20241105	171600	28048010	19990	19990	19990	19990	0
178	20241105	171500	28048010	19990	19990	19990	19990	0
179	20241105	171400	28048010	19990	19990	19990	19990	0
180	20241105	171300	28048010	19990	19990	19990	19990	0
181	20241105	171200	28048010	19990	19990	19990	19990	0
182	20241105	171100	28048010	19990	19990	19990	19990	26
183	20241105	171000	28048010	19990	19990	19990	19990	0
184	20241105	170900	28048010	19990	19990	19990	19990	0
185	20241105	170800	28048010	19990	19990	19990	19990	0
186	20241105	170700	28048010	19990	19990	19990	19990	0
187	20241105	170600	28048010	19990	19990	19990	19990	0
188	20241105	170500	28048010	19990	19990	19990	19990	0
189	20241105	170400	28048010	19990	19990	19990	19990	0
190	20241105	170300	28048010	19990	19990	19990	19990	0
191	20241105	170200	28048010	19990	19990	19990	19990	0
192	20241105	170100	28048010	19990	19990	19990	19990	0
193	20241105	170000	28048010	19990	19990	19990	19990	0
194	20241105	165900	28048010	19990	19990	19990	19990	0
195	20241105	165800	28048010	19990	19990	19990	19990	0
196	20241105	165700	28048010	19990	19990	19990	19990	0
197	20241105	165600	28048010	19990	19990	19990	19990	0
198	20241105	165500	28048010	19990	19990	19990	19990	0
199	20241105	165400	28048010	19990	19990	19990	19990	0
200	20241105	165300	28048010	19990	19990	19990	19990	0
201	20241105	165200	28048010	19990	19990	19990	19990	0
202	20241105	165100	28048010	19990	19990	19990	19990	0
203	20241105	165000	28048010	19990	19990	19990	19990	0
204	20241105	164900	28048010	19990	19990	19990	19990	0
205	20241105	164800	28048010	19990	19990	19990	19990	0
206	20241105	164700	28048010	19990	19990	19990	19990	0
207	20241105	164600	28048010	19990	19990	19990	19990	0
208	20241105	164500	28048010	19990	19990	19990	19990	0
209	20241105	164400	28048010	19990	19990	19990	19990	0
210	20241105	164300	28048010	19990	19990	19990	19990	0
211	20241105	164200	28048010	19990	19990	19990	19990	0
212	20241105	164100	28048010	19990	19990	19990	19990	26
213	20241105	164000	28048010	19990	19990	19990	19990	0
214	20241105	163900	28048010	19990	19990	19990	19990	0
215	20241105	163800	28048010	19990	19990	19990	19990	0
216	20241105	163700	28048010	19990	19990	19990	19990	0
217	20241105	163600	28048010	19990	19990	19990	19990	0
218	20241105	163500	28048010	19990	19990	19990	19990	0
219	20241105	163400	28048010	19990	19990	19990	19990	0
220	20241105	163300	28048010	19990	19990	19990	19990	0
221	20241105	163200	28048010	19990	19990	19990	19990	0
222	20241105	163100	28048010	19990	19990	19990	19990	0
223	20241105	163000	28048010	19990	19990	19990	19990	0
224	20241105	162900	28048010	19990	19990	19990	19990	0
225	20241105	162800	28048010	19990	19990	19990	19990	0
226	20241105	162700	28048010	19990	19990	19990	19990	0
227	20241105	162600	28048010	19990	19990	19990	19990	0
228	20241105	162500	28048010	19990	19990	19990	19990	0
229	20241105	162400	28048010	19990	19990	19990	19990	0
230	20241105	162300	28048010	19990	19990	19990	19990	0
231	20241105	162200	28048010	19990	19990	19990	19990	0
232	20241105	162100	28048010	19990	19990	19990	19990	0
233	20241105	162000	28048010	19990	19990	19990	19990	0
234	20241105	161900	28048010	19990	19990	19990	19990	0
235	20241105	161800	28048010	19990	19990	19990	19990	0
236	20241105	161700	28048010	19990	19990	19990	19990	0
237	20241105	161600	28048010	19990	19990	19990	19990	0
238	20241105	161500	28048010	19990	19990	19990	19990	0
239	20241105	161400	28048010	19990	19990	19990	19990	0
240	20241105	161300	28048010	19990	19990	19990	19990	0
241	20241105	161200	28048010	19990	19990	19990	19990	0
242	20241105	161100	28048010	19990	19990	19990	19990	26
243	20241105	161000	28048010	19990	19990	19990	19990	0
244	20241105	160900	28048010	19990	19990	19990	19990	0
245	20241105	160800	28048010	19990	19990	19990	19990	0
246	20241105	160700	28048010	19990	19990	19990	19990	0
247	20241105	160600	28048010	19990	19990	19990	19990	0
248	20241105	160500	28048010	19990	19990	19990	19990	0
249	20241105	160400	28048010	19990	19990	19990	19990	0
250	20241105	160300	28048010	19990	19990	19990	19990	0
251	20241105	160200	28048010	19990	19990	19990	19990	0
252	20241105	160100	28048010	19990	19990	19990	19990	0
253	20241105	160000	28048010	19990	19990	19990	19990	0
254	20241105	155900	28048010	19990	19990	19990	19990	0
255	20241105	155800	28048010	19990	19990	19990	19990	0
256	20241105	155700	28048010	19990	19990	19990	19990	0
257	20241105	155600	28048010	19990	19990	19990	19990	0
258	20241105	155500	28048010	19990	19990	19990	19990	0
259	20241105	155400	28048010	19990	19990	19990	19990	0
260	20241105	155300	28048010	19990	19990	19990	19990	0
261	20241105	155200	28048010	19990	19990	19990	19990	0
262	20241105	155100	28048010	19990	19990	19990	19990	0
263	20241105	155000	28048010	19990	19990	19990	19990	0
264	20241105	154900	28048010	19990	19990	19990	19990	0
265	20241105	154800	28048010	19990	19990	19990	19990	0
266	20241105	154700	28048010	19990	19990	19990	19990	0
267	20241105	154600	28048010	19990	19990	19990	19990	0
268	20241105	154500	28048010	19990	19990	19990	19990	0
269	20241105	154400	28048010	19990	19990	19990	19990	0
270	20241105	154300	28048010	19990	19990	19990	19990	0
271	20241105	154200	28048010	19990	19990	19990	19990	0
272	20241105	154100	28048010	19990	19990	19990	19990	26
273	20241105	154000	28048010	19990	19990	19990	19990	0
274	20241105	153900	28048010	19990	19990	19990	19990	0
275	20241105	153800	28048010	19990	19990	19990	19990	0
276	20241105	153700	28048010	19990	19990	19990	19990	0
277	20241105	153600	28048010	19990	19990	19990	19990	0
278	20241105	153500	28048010	19990	19990	19990	19990	0
279	20241105	153400	28048010	19990	19990	19990	19990	0
280	20241105	153300	28048010	19990	19990	19990	19990	0
281	20241105	153200	28048010	19990	19990	19990	19990	0
282	20241105	153100	28048010	19990	19990	19990	19990	0
283	20241105	153000	28048010	19990	19990	19990	19990	26
284	20241105	152900	27528270	19990	19990	19990	19990	0
285	20241105	152800	27528270	19990	19990	19990	19990	0
286	20241105	152700	27528270	19990	19990	19990	19990	0
287	20241105	152600	27528270	19990	19990	19990	19990	0
288	20241105	152500	27528270	19990	19990	19990	19990	0
289	20241105	152400	27528270	19990	19990	19990	19990	0
290	20241105	152300	27528270	19990	19990	19990	19990	0
291	20241105	152200	27528270	19990	19990	19990	19990	0
292	20241105	152100	27528270	19990	19990	19990	19990	0
293	20241105	152000	27528270	19990	19990	19990	19990	0
294	20241105	151900	27528270	19990	19950	19990	19950	138
295	20241105	151800	24773360	19960	19960	19960	19960	0
296	20241105	151700	24773360	19960	19960	19960	19960	0
297	20241105	151600	24773360	19960	19960	19960	19960	0
298	20241105	151500	24773360	19960	19960	19960	19960	0
299	20241105	151400	24773360	19960	19960	19960	19960	0
300	20241105	151300	24773360	19960	19960	19960	19960	0
301	20241105	151200	24773360	19960	19960	19960	19960	0
302	20241105	151100	24773360	19960	19960	19960	19960	0
303	20241105	151000	24773360	19960	19960	19960	19960	0
304	20241105	150900	24773360	19960	19960	19960	19960	0
305	20241105	150800	24773360	19960	19960	19960	19960	0
306	20241105	150700	24773360	19960	19960	19960	19960	0
307	20241105	150600	24773360	19960	19960	19960	19960	0
308	20241105	150500	24773360	19960	19960	19960	19960	0
309	20241105	150400	24773360	19960	19960	19960	19960	0
310	20241105	150300	24773360	19960	19960	19960	19960	0
311	20241105	150200	24773360	19960	19960	19960	19960	0
312	20241105	150100	24773360	19960	19960	19960	19960	0
313	20241105	150000	24773360	19960	19960	19960	19960	0
314	20241105	145900	24773360	19960	19960	19960	19960	0
315	20241105	145800	24773360	19960	19960	19960	19960	0
316	20241105	145700	24773360	19960	19960	19960	19960	1
317	20241105	145600	24753400	19950	19950	19950	19950	0
318	20241105	145500	24753400	19950	19950	19950	19950	0
319	20241105	145400	24753400	19950	19950	19950	19950	0
320	20241105	145300	24753400	19950	19950	19950	19950	3
321	20241105	145200	24693550	19960	19960	19960	19960	0
322	20241105	145100	24693550	19960	19960	19960	19960	0
323	20241105	145000	24693550	19960	19960	19960	19960	1
324	20241105	144900	24673590	19950	19950	19950	19950	250
325	20241105	144800	19686090	19950	19950	19950	19950	0
326	20241105	144700	19686090	19950	19950	19950	19950	0
327	20241105	144600	19686090	19950	19950	19950	19950	0
328	20241105	144500	19686090	19950	19950	19950	19950	5
329	20241105	144400	19586340	19960	19960	19960	19960	0
330	20241105	144300	19586340	19960	19960	19960	19960	0
331	20241105	144200	19586340	19960	19960	19960	19960	0
332	20241105	144100	19586340	19960	19960	19960	19960	0
333	20241105	144000	19586340	19960	19960	19960	19960	0
334	20241105	143900	19586340	19960	19960	19960	19960	0
335	20241105	143800	19586340	19960	19960	19960	19960	0
336	20241105	143700	19586340	19960	19960	19960	19960	0
337	20241105	143600	19586340	19960	19960	19960	19960	0
338	20241105	143500	19586340	19960	19960	19960	19960	0
339	20241105	143400	19586340	19960	19960	19960	19960	0
340	20241105	143300	19586340	19960	19960	19960	19960	0
341	20241105	143200	19586340	19960	19960	19960	19960	0
342	20241105	143100	19586340	19960	19960	19960	19960	0
343	20241105	143000	19586340	19960	19960	19960	19960	0
344	20241105	142900	19586340	19960	19960	19960	19960	0
345	20241105	142800	19586340	19960	19960	19960	19960	0
346	20241105	142700	19586340	19960	19960	19960	19960	1
347	20241105	142600	19566380	19950	19950	19950	19950	0
348	20241105	142500	19566380	19950	19950	19950	19950	0
349	20241105	142400	19566380	19950	19950	19950	19950	0
350	20241105	142300	19566380	19950	19950	19950	19950	0
351	20241105	142200	19566380	19950	19950	19950	19950	97
352	20241105	142100	17631230	19950	19950	19950	19950	0
353	20241105	142000	17631230	19950	19950	19950	19950	0
354	20241105	141900	17631230	19950	19950	19950	19950	0
355	20241105	141800	17631230	19950	19950	19950	19950	0
356	20241105	141700	17631230	19950	19950	19950	19950	0
357	20241105	141600	17631230	19950	19950	19950	19950	0
358	20241105	141500	17631230	19950	19950	19950	19950	0
359	20241105	141400	17631230	19950	19950	19950	19950	0
360	20241105	141300	17631230	19950	19950	19950	19950	0
361	20241105	141200	17631230	19950	19950	19950	19950	0
362	20241105	141100	17631230	19950	19950	19950	19950	0
363	20241105	141000	17631230	19950	19950	19950	19950	0
364	20241105	140900	17631230	19950	19950	19950	19950	0
365	20241105	140800	17631230	19950	19950	19950	19950	0
366	20241105	140700	17631230	19950	19950	19950	19950	0
367	20241105	140600	17631230	19950	19950	19950	19950	0
368	20241105	140500	17631230	19950	19950	19950	19950	0
369	20241105	140400	17631230	19950	19950	19950	19950	0
370	20241105	140300	17631230	19950	19950	19950	19950	0
371	20241105	140200	17631230	19950	19950	19950	19950	0
372	20241105	140100	17631230	19950	19950	19950	19950	0
373	20241105	140000	17631230	19950	19950	19950	19950	0
374	20241105	135900	17631230	19950	19950	19950	19950	0
375	20241105	135800	17631230	19950	19950	19950	19950	0
376	20241105	135700	17631230	19950	19950	19950	19950	0
377	20241105	135600	17631230	19950	19950	19950	19950	0
378	20241105	135500	17631230	19950	19950	19950	19950	0
379	20241105	135400	17631230	19950	19950	19950	19950	0
380	20241105	135300	17631230	19950	19950	19950	19950	0
381	20241105	135200	17631230	19950	19950	19950	19950	0
382	20241105	135100	17631230	19950	19950	19950	19950	0
383	20241105	135000	17631230	19950	19950	19950	19950	1
384	20241105	134900	17611280	19930	19930	19930	19930	20
385	20241105	134800	17212680	19920	19920	19920	19920	4
386	20241105	134700	17133000	19950	19950	19950	19950	0
387	20241105	134600	17133000	19950	19950	19950	19950	0
388	20241105	134500	17133000	19950	19950	19950	19950	0
389	20241105	134400	17133000	19950	19950	19950	19950	0
390	20241105	134300	17133000	19950	19950	19950	19950	0
391	20241105	134200	17133000	19950	19950	19950	19950	0
392	20241105	134100	17133000	19950	19950	19950	19950	0
393	20241105	134000	17133000	19950	19950	19950	19950	0
394	20241105	133900	17133000	19950	19950	19950	19950	0
395	20241105	133800	17133000	19950	19950	19950	19950	0
396	20241105	133700	17133000	19950	19950	19950	19950	0
397	20241105	133600	17133000	19950	19950	19950	19950	0
398	20241105	133500	17133000	19950	19950	19950	19950	0
399	20241105	133400	17133000	19950	19950	19950	19950	0
400	20241105	133300	17133000	19950	19950	19950	19950	0
401	20241105	133200	17133000	19950	19950	19950	19950	0
402	20241105	133100	17133000	19950	19950	19950	19950	0
403	20241105	133000	17133000	19950	19950	19950	19950	0
404	20241105	132900	17133000	19950	19950	19950	19950	0
405	20241105	132800	17133000	19950	19950	19950	19950	0
406	20241105	132700	17133000	19950	19950	19950	19950	0
407	20241105	132600	17133000	19950	19950	19950	19950	0
408	20241105	132500	17133000	19950	19950	19950	19950	0
409	20241105	132400	17133000	19950	19950	19950	19950	0
410	20241105	132300	17133000	19950	19950	19950	19950	0
411	20241105	132200	17133000	19950	19950	19950	19950	0
412	20241105	132100	17133000	19950	19950	19950	19950	0
413	20241105	132000	17133000	19950	19950	19950	19950	0
414	20241105	131900	17133000	19950	19950	19950	19950	0
415	20241105	131800	17133000	19950	19950	19950	19950	0
416	20241105	131700	17133000	19950	19950	19950	19950	0
417	20241105	131600	17133000	19950	19950	19950	19950	0
418	20241105	131500	17133000	19950	19950	19950	19950	0
419	20241105	131400	17133000	19950	19950	19950	19950	0
420	20241105	131300	17133000	19950	19950	19950	19950	0
421	20241105	131200	17133000	19950	19950	19950	19950	0
422	20241105	131100	17133000	19950	19950	19950	19950	0
423	20241105	131000	17133000	19950	19950	19950	19950	0
424	20241105	130900	17133000	19950	19950	19950	19950	0
425	20241105	130800	17133000	19950	19950	19950	19950	0
426	20241105	130700	17133000	19950	19950	19950	19950	0
427	20241105	130600	17133000	19950	19950	19950	19950	0
428	20241105	130500	17133000	19950	19950	19950	19950	0
429	20241105	130400	17133000	19950	19950	19950	19950	0
430	20241105	130300	17133000	19950	19950	19950	19950	0
431	20241105	130200	17133000	19950	19950	19950	19950	0
432	20241105	130100	17133000	19950	19950	19950	19950	0
433	20241105	130000	17133000	19950	19950	19950	19950	0
434	20241105	125900	17133000	19950	19950	19950	19950	0
435	20241105	125800	17133000	19950	19950	19950	19950	0
436	20241105	125700	17133000	19950	19910	19950	19910	160
437	20241105	125600	13945200	19890	19890	19890	19890	0
438	20241105	125500	13945200	19890	19890	19890	19890	0
439	20241105	125400	13945200	19890	19890	19890	19890	0
440	20241105	125300	13945200	19890	19890	19890	19890	0
441	20241105	125200	13945200	19890	19890	19890	19890	0
442	20241105	125100	13945200	19890	19890	19890	19890	0
443	20241105	125000	13945200	19890	19890	19890	19890	0
444	20241105	124900	13945200	19890	19890	19890	19890	0
445	20241105	124800	13945200	19890	19900	19900	19890	28
446	20241105	124700	13388020	19910	19910	19910	19910	6
447	20241105	124600	13268560	19910	19910	19910	19910	0
448	20241105	124500	13268560	19910	19910	19910	19910	0
449	20241105	124400	13268560	19910	19910	19910	19910	0
450	20241105	124300	13268560	19910	19910	19910	19910	0
451	20241105	124200	13268560	19910	19910	19910	19910	0
452	20241105	124100	13268560	19910	19910	19910	19910	0
453	20241105	124000	13268560	19910	19910	19910	19910	0
454	20241105	123900	13268560	19910	19910	19910	19910	0
455	20241105	123800	13268560	19910	19910	19910	19910	0
456	20241105	123700	13268560	19910	19910	19910	19910	0
457	20241105	123600	13268560	19910	19910	19910	19910	0
458	20241105	123500	13268560	19910	19910	19910	19910	2
459	20241105	123400	13228740	19900	19900	19900	19900	0
460	20241105	123300	13228740	19900	19900	19900	19900	0
461	20241105	123200	13228740	19900	19900	19900	19900	33
462	20241105	123100	12572040	19890	19890	19890	19890	0
463	20241105	123000	12572040	19890	19890	19890	19890	0
464	20241105	122900	12572040	19890	19890	19890	19890	0
465	20241105	122800	12572040	19890	19890	19890	19890	30
466	20241105	122700	11975340	19890	19890	19890	19890	0
467	20241105	122600	11975340	19890	19890	19890	19890	0
468	20241105	122500	11975340	19890	19890	19890	19890	0
469	20241105	122400	11975340	19890	19890	19890	19890	0
470	20241105	122300	11975340	19890	19890	19890	19890	0
471	20241105	122200	11975340	19890	19890	19890	19890	0
472	20241105	122100	11975340	19890	19890	19890	19890	0
473	20241105	122000	11975340	19890	19890	19890	19890	0
474	20241105	121900	11975340	19890	19890	19890	19890	0
475	20241105	121800	11975340	19890	19890	19890	19890	0
476	20241105	121700	11975340	19890	19890	19890	19890	0
477	20241105	121600	11975340	19890	19890	19890	19890	0
478	20241105	121500	11975340	19890	19890	19890	19890	0
479	20241105	121400	11975340	19890	19890	19890	19890	0
480	20241105	121300	11975340	19890	19890	19890	19890	0
481	20241105	121200	11975340	19890	19890	19890	19890	0
482	20241105	121100	11975340	19890	19890	19890	19890	0
483	20241105	121000	11975340	19890	19890	19890	19890	0
484	20241105	120900	11975340	19890	19890	19890	19890	0
485	20241105	120800	11975340	19890	19890	19890	19890	0
486	20241105	120700	11975340	19890	19890	19890	19890	0
487	20241105	120600	11975340	19890	19890	19890	19890	0
488	20241105	120500	11975340	19890	19890	19890	19890	0
489	20241105	120400	11975340	19890	19890	19890	19890	0
490	20241105	120300	11975340	19890	19890	19890	19890	0
491	20241105	120200	11975340	19890	19890	19890	19890	0
492	20241105	120100	11975340	19890	19890	19890	19890	0
493	20241105	120000	11975340	19890	19890	19890	19890	0
494	20241105	115900	11975340	19890	19890	19890	19890	0
495	20241105	115800	11975340	19890	19890	19890	19890	0
496	20241105	115700	11975340	19890	19890	19890	19890	0
497	20241105	115600	11975340	19890	19890	19890	19890	0
498	20241105	115500	11975340	19890	19890	19890	19890	1
499	20241105	115400	11955450	19890	19890	19890	19890	0
500	20241105	115300	11955450	19890	19890	19890	19890	0
501	20241105	115200	11955450	19890	19890	19890	19890	50
502	20241105	115100	10960950	19910	19910	19910	19910	1
503	20241105	115000	10941040	19890	19890	19890	19890	0
504	20241105	114900	10941040	19890	19890	19890	19890	0
505	20241105	114800	10941040	19890	19890	19890	19890	0
506	20241105	114700	10941040	19890	19890	19890	19890	0
507	20241105	114600	10941040	19890	19890	19890	19890	0
508	20241105	114500	10941040	19890	19890	19890	19890	0
509	20241105	114400	10941040	19890	19890	19890	19890	0
510	20241105	114300	10941040	19890	19890	19890	19890	0
511	20241105	114200	10941040	19890	19890	19890	19890	0
512	20241105	114100	10941040	19890	19890	19890	19890	0
513	20241105	114000	10941040	19890	19890	19890	19890	0
514	20241105	113900	10941040	19890	19890	19890	19890	0
515	20241105	113800	10941040	19890	19890	19890	19890	0
516	20241105	113700	10941040	19890	19890	19890	19890	0
517	20241105	113600	10941040	19890	19890	19890	19890	0
518	20241105	113500	10941040	19890	19890	19890	19890	99
519	20241105	113400	8971930	19910	19910	19910	19910	0
520	20241105	113300	8971930	19910	19910	19910	19910	0
521	20241105	113200	8971930	19910	19910	19910	19910	0
522	20241105	113100	8971930	19910	19910	19910	19910	0
523	20241105	113000	8971930	19910	19910	19910	19910	11
524	20241105	112900	8752920	19960	19960	19960	19960	0
525	20241105	112800	8752920	19960	19960	19960	19960	0
526	20241105	112700	8752920	19960	19960	19960	19960	0
527	20241105	112600	8752920	19960	19960	19960	19960	0
528	20241105	112500	8752920	19960	19960	19960	19960	0
529	20241105	112400	8752920	19960	19960	19960	19960	0
530	20241105	112300	8752920	19960	19960	19960	19960	0
531	20241105	112200	8752920	19960	19960	19960	19960	0
532	20241105	112100	8752920	19960	19960	19960	19960	0
533	20241105	112000	8752920	19960	19960	19960	19960	0
534	20241105	111900	8752920	19960	19960	19960	19960	0
535	20241105	111800	8752920	19960	19940	19960	19940	23
536	20241105	111700	8293930	19940	19940	19940	19940	0
537	20241105	111600	8293930	19940	19940	19940	19940	1
538	20241105	111500	8273990	19930	19930	19930	19930	0
539	20241105	111400	8273990	19930	19930	19930	19930	0
540	20241105	111300	8273990	19930	19930	19930	19930	0
541	20241105	111200	8273990	19930	19930	19930	19930	0
542	20241105	111100	8273990	19930	19930	19930	19930	0
543	20241105	111000	8273990	19930	19930	19930	19930	0
544	20241105	110900	8273990	19930	19930	19930	19930	0
545	20241105	110800	8273990	19930	19930	19930	19930	0
546	20241105	110700	8273990	19930	19930	19930	19930	0
547	20241105	110600	8273990	19930	19930	19930	19930	0
548	20241105	110500	8273990	19930	19930	19930	19930	0
549	20241105	110400	8273990	19930	19930	19930	19930	0
550	20241105	110300	8273990	19930	19930	19930	19930	0
551	20241105	110200	8273990	19930	19930	19930	19930	0
552	20241105	110100	8273990	19930	19930	19930	19930	0
553	20241105	110000	8273990	19930	19930	19930	19930	0
554	20241105	105900	8273990	19930	19930	19930	19930	0
555	20241105	105800	8273990	19930	19930	19930	19930	0
556	20241105	105700	8273990	19930	19930	19930	19930	0
557	20241105	105600	8273990	19930	19930	19930	19930	1
558	20241105	105500	8254060	19960	19960	19960	19960	0
559	20241105	105400	8254060	19960	19960	19960	19960	0
560	20241105	105300	8254060	19960	19960	19960	19960	0
561	20241105	105200	8254060	19960	19960	19960	19960	0
562	20241105	105100	8254060	19960	19960	19960	19960	0
563	20241105	105000	8254060	19960	19960	19960	19960	0
564	20241105	104900	8254060	19960	19960	19960	19960	0
565	20241105	104800	8254060	19960	19960	19960	19960	0
566	20241105	104700	8254060	19960	19960	19960	19960	0
567	20241105	104600	8254060	19960	19960	19960	19960	0
568	20241105	104500	8254060	19960	19960	19960	19960	0
569	20241105	104400	8254060	19960	19960	19960	19960	0
570	20241105	104300	8254060	19960	19960	19960	19960	0
571	20241105	104200	8254060	19960	19960	19960	19960	0
572	20241105	104100	8254060	19960	19960	19960	19960	0
573	20241105	104000	8254060	19960	19960	19960	19960	0
574	20241105	103900	8254060	19960	19960	19960	19960	0
575	20241105	103800	8254060	19960	19960	19960	19960	0
576	20241105	103700	8254060	19960	19920	19960	19920	2
577	20241105	103600	8214180	19890	19890	19890	19890	0
578	20241105	103500	8214180	19890	19890	19890	19890	0
579	20241105	103400	8214180	19890	19890	19890	19890	0
580	20241105	103300	8214180	19890	19900	19900	19890	2
581	20241105	103200	8174390	19960	19960	19960	19960	0
582	20241105	103100	8174390	19960	19960	19960	19960	0
583	20241105	103000	8174390	19960	19960	19960	19960	0
584	20241105	102900	8174390	19960	19960	19960	19960	0
585	20241105	102800	8174390	19960	19960	19960	19960	0
586	20241105	102700	8174390	19960	19960	19960	19960	0
587	20241105	102600	8174390	19960	19960	19960	19960	0
588	20241105	102500	8174390	19960	19960	19960	19960	0
589	20241105	102400	8174390	19960	19960	19960	19960	0
590	20241105	102300	8174390	19960	19960	19960	19960	0
591	20241105	102200	8174390	19960	19960	19960	19960	0
592	20241105	102100	8174390	19960	19960	19960	19960	0
593	20241105	102000	8174390	19960	19960	19960	19960	0
594	20241105	101900	8174390	19960	19960	19960	19960	0
595	20241105	101800	8174390	19960	19960	19960	19960	0
596	20241105	101700	8174390	19960	19960	19960	19960	5
597	20241105	101600	8074590	19960	19960	19960	19960	0
598	20241105	101500	8074590	19960	19960	19960	19960	0
599	20241105	101400	8074590	19960	19960	19960	19960	0
600	20241105	101300	8074590	19960	19960	19960	19960	0
601	20241105	101200	8074590	19960	19960	19960	19960	0
602	20241105	101100	8074590	19960	19960	19960	19960	0
603	20241105	101000	8074590	19960	19960	19960	19960	0
604	20241105	100900	8074590	19960	19960	19960	19960	0
605	20241105	100800	8074590	19960	19910	19960	19910	3
606	20241105	100700	8014800	19890	19890	19890	19890	0
607	20241105	100600	8014800	19890	19890	19890	19890	0
608	20241105	100500	8014800	19890	19890	19890	19890	0
609	20241105	100400	8014800	19890	19890	19890	19890	0
610	20241105	100300	8014800	19890	19890	19890	19890	0
611	20241105	100200	8014800	19890	19890	19890	19890	50
612	20241105	100100	7020300	19880	19880	19880	19880	0
613	20241105	100000	7020300	19880	19880	19880	19880	0
614	20241105	095900	7020300	19880	19880	19880	19880	0
615	20241105	095800	7020300	19880	19880	19880	19880	0
616	20241105	095700	7020300	19880	19880	19880	19880	0
617	20241105	095600	7020300	19880	19880	19880	19880	0
618	20241105	095500	7020300	19880	19880	19880	19880	0
619	20241105	095400	7020300	19880	19880	19880	19880	0
620	20241105	095300	7020300	19880	19880	19880	19880	0
621	20241105	095200	7020300	19880	19880	19880	19880	0
622	20241105	095100	7020300	19880	19880	19880	19880	0
623	20241105	095000	7020300	19880	19880	19880	19880	1
624	20241105	094900	7000420	19880	19880	19880	19880	0
625	20241105	094800	7000420	19880	19880	19880	19880	0
626	20241105	094700	7000420	19880	19880	19880	19880	0
627	20241105	094600	7000420	19880	19880	19880	19880	0
628	20241105	094500	7000420	19880	19880	19880	19880	0
629	20241105	094400	7000420	19880	19880	19880	19880	0
630	20241105	094300	7000420	19880	19880	19880	19880	0
631	20241105	094200	7000420	19880	19880	19880	19880	0
632	20241105	094100	7000420	19880	19880	19880	19880	1
633	20241105	094000	6980540	19870	19870	19870	19870	0
634	20241105	093900	6980540	19870	19870	19870	19870	0
635	20241105	093800	6980540	19870	19870	19870	19870	0
636	20241105	093700	6980540	19870	19870	19870	19870	0
637	20241105	093600	6980540	19870	19870	19870	19870	0
638	20241105	093500	6980540	19870	19870	19870	19870	0
639	20241105	093400	6980540	19870	19870	19870	19870	0
640	20241105	093300	6980540	19870	19870	19870	19870	0
641	20241105	093200	6980540	19870	19870	19870	19870	0
642	20241105	093100	6980540	19870	19870	19870	19870	0
643	20241105	093000	6980540	19870	19870	19870	19870	0
644	20241105	092900	6980540	19870	19870	19870	19870	0
645	20241105	092800	6980540	19870	19870	19870	19870	0
646	20241105	092700	6980540	19870	19870	19870	19870	0
647	20241105	092600	6980540	19870	19870	19870	19870	0
648	20241105	092500	6980540	19870	19870	19870	19870	0
649	20241105	092400	6980540	19870	19870	19870	19870	0
650	20241105	092300	6980540	19870	19870	19870	19870	0
651	20241105	092200	6980540	19870	19870	19870	19870	0
652	20241105	092100	6980540	19870	19870	19870	19870	0
653	20241105	092000	6980540	19870	19870	19870	19870	2
654	20241105	091900	6940800	19960	19960	19960	19960	0
655	20241105	091800	6940800	19960	19960	19960	19960	0
656	20241105	091700	6940800	19960	19960	19960	19960	0
657	20241105	091600	6940800	19960	19960	19960	19960	0
658	20241105	091500	6940800	19960	19960	19960	19960	0
659	20241105	091400	6940800	19960	19960	19960	19960	0
660	20241105	091300	6940800	19960	19960	19960	19960	0
661	20241105	091200	6940800	19960	19960	19960	19960	0
662	20241105	091100	6940800	19960	19960	19960	19960	189
663	20241105	091000	3168360	19960	19960	19960	19960	0
664	20241105	090900	3168360	19960	19870	19990	19870	115
665	20241105	090800	874330	19870	19870	19870	19870	0
666	20241105	090700	874330	19870	19870	19870	19870	0
667	20241105	090600	874330	19870	19870	19870	19870	7
668	20241105	090500	735240	19870	19880	19880	19870	27
669	20241105	090400	198740	19880	19870	19880	19870	6
670	20241105	090300	79480	19870	19870	19870	19870	0
671	20241105	090200	79480	19870	19870	19870	19870	0
672	20241105	090100	79480	19870	19870	19870	19870	0
673	20241105	090000	79480	19870	19870	19870	19870	4