KissMeData/155650/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202200	85707440	4090	4090	4090	4090	617
3	20241105	202100	85707440	4090	4090	4090	4090	0
4	20241105	202000	85707440	4090	4090	4090	4090	0
5	20241105	201900	85707440	4090	4090	4090	4090	0
6	20241105	201800	85707440	4090	4090	4090	4090	0
7	20241105	201700	85707440	4090	4090	4090	4090	0
8	20241105	201600	85707440	4090	4090	4090	4090	0
9	20241105	201500	85707440	4090	4090	4090	4090	0
10	20241105	201400	85707440	4090	4090	4090	4090	0
11	20241105	201300	85707440	4090	4090	4090	4090	0
12	20241105	201200	85707440	4090	4090	4090	4090	0
13	20241105	201100	85707440	4090	4090	4090	4090	0
14	20241105	201000	85707440	4090	4090	4090	4090	0
15	20241105	200900	85707440	4090	4090	4090	4090	0
16	20241105	200800	85707440	4090	4090	4090	4090	0
17	20241105	200700	85707440	4090	4090	4090	4090	0
18	20241105	200600	85707440	4090	4090	4090	4090	0
19	20241105	200500	85707440	4090	4090	4090	4090	0
20	20241105	200400	85707440	4090	4090	4090	4090	0
21	20241105	200300	85707440	4090	4090	4090	4090	0
22	20241105	200200	85707440	4090	4090	4090	4090	0
23	20241105	200100	85707440	4090	4090	4090	4090	0
24	20241105	200000	85707440	4090	4090	4090	4090	0
25	20241105	195900	85707440	4090	4090	4090	4090	0
26	20241105	195800	85707440	4090	4090	4090	4090	0
27	20241105	195700	85707440	4090	4090	4090	4090	0
28	20241105	195600	85707440	4090	4090	4090	4090	0
29	20241105	195500	85707440	4090	4090	4090	4090	0
30	20241105	195400	85707440	4090	4090	4090	4090	0
31	20241105	195300	85707440	4090	4090	4090	4090	0
32	20241105	195200	85707440	4090	4090	4090	4090	617
33	20241105	195100	85707440	4090	4090	4090	4090	0
34	20241105	195000	85707440	4090	4090	4090	4090	0
35	20241105	194900	85707440	4090	4090	4090	4090	0
36	20241105	194800	85707440	4090	4090	4090	4090	0
37	20241105	194700	85707440	4090	4090	4090	4090	0
38	20241105	194600	85707440	4090	4090	4090	4090	0
39	20241105	194500	85707440	4090	4090	4090	4090	0
40	20241105	194400	85707440	4090	4090	4090	4090	0
41	20241105	194300	85707440	4090	4090	4090	4090	0
42	20241105	194200	85707440	4090	4090	4090	4090	0
43	20241105	194100	85707440	4090	4090	4090	4090	0
44	20241105	194000	85707440	4090	4090	4090	4090	0
45	20241105	193900	85707440	4090	4090	4090	4090	0
46	20241105	193800	85707440	4090	4090	4090	4090	0
47	20241105	193700	85707440	4090	4090	4090	4090	0
48	20241105	193600	85707440	4090	4090	4090	4090	0
49	20241105	193500	85707440	4090	4090	4090	4090	0
50	20241105	193400	85707440	4090	4090	4090	4090	0
51	20241105	193300	85707440	4090	4090	4090	4090	0
52	20241105	193200	85707440	4090	4090	4090	4090	0
53	20241105	193100	85707440	4090	4090	4090	4090	0
54	20241105	193000	85707440	4090	4090	4090	4090	0
55	20241105	192900	85707440	4090	4090	4090	4090	0
56	20241105	192800	85707440	4090	4090	4090	4090	0
57	20241105	192700	85707440	4090	4090	4090	4090	0
58	20241105	192600	85707440	4090	4090	4090	4090	0
59	20241105	192500	85707440	4090	4090	4090	4090	0
60	20241105	192400	85707440	4090	4090	4090	4090	0
61	20241105	192300	85707440	4090	4090	4090	4090	0
62	20241105	192200	85707440	4090	4090	4090	4090	617
63	20241105	192100	85707440	4090	4090	4090	4090	0
64	20241105	192000	85707440	4090	4090	4090	4090	0
65	20241105	191900	85707440	4090	4090	4090	4090	0
66	20241105	191800	85707440	4090	4090	4090	4090	0
67	20241105	191700	85707440	4090	4090	4090	4090	0
68	20241105	191600	85707440	4090	4090	4090	4090	0
69	20241105	191500	85707440	4090	4090	4090	4090	0
70	20241105	191400	85707440	4090	4090	4090	4090	0
71	20241105	191300	85707440	4090	4090	4090	4090	0
72	20241105	191200	85707440	4090	4090	4090	4090	0
73	20241105	191100	85707440	4090	4090	4090	4090	0
74	20241105	191000	85707440	4090	4090	4090	4090	0
75	20241105	190900	85707440	4090	4090	4090	4090	0
76	20241105	190800	85707440	4090	4090	4090	4090	0
77	20241105	190700	85707440	4090	4090	4090	4090	0
78	20241105	190600	85707440	4090	4090	4090	4090	0
79	20241105	190500	85707440	4090	4090	4090	4090	0
80	20241105	190400	85707440	4090	4090	4090	4090	0
81	20241105	190300	85707440	4090	4090	4090	4090	0
82	20241105	190200	85707440	4090	4090	4090	4090	0
83	20241105	190100	85707440	4090	4090	4090	4090	0
84	20241105	190000	85707440	4090	4090	4090	4090	0
85	20241105	185900	85707440	4090	4090	4090	4090	0
86	20241105	185800	85707440	4090	4090	4090	4090	0
87	20241105	185700	85707440	4090	4090	4090	4090	0
88	20241105	185600	85707440	4090	4090	4090	4090	0
89	20241105	185500	85707440	4090	4090	4090	4090	0
90	20241105	185400	85707440	4090	4090	4090	4090	0
91	20241105	185300	85707440	4090	4090	4090	4090	0
92	20241105	185200	85707440	4090	4090	4090	4090	617
93	20241105	185100	85707440	4090	4090	4090	4090	0
94	20241105	185000	85707440	4090	4090	4090	4090	0
95	20241105	184900	85707440	4090	4090	4090	4090	0
96	20241105	184800	85707440	4090	4090	4090	4090	0
97	20241105	184700	85707440	4090	4090	4090	4090	0
98	20241105	184600	85707440	4090	4090	4090	4090	0
99	20241105	184500	85707440	4090	4090	4090	4090	0
100	20241105	184400	85707440	4090	4090	4090	4090	0
101	20241105	184300	85707440	4090	4090	4090	4090	0
102	20241105	184200	85707440	4090	4090	4090	4090	0
103	20241105	184100	85707440	4090	4090	4090	4090	0
104	20241105	184000	85707440	4090	4090	4090	4090	0
105	20241105	183900	85707440	4090	4090	4090	4090	0
106	20241105	183800	85707440	4090	4090	4090	4090	0
107	20241105	183700	85707440	4090	4090	4090	4090	0
108	20241105	183600	85707440	4090	4090	4090	4090	0
109	20241105	183500	85707440	4090	4090	4090	4090	0
110	20241105	183400	85707440	4090	4090	4090	4090	0
111	20241105	183300	85707440	4090	4090	4090	4090	0
112	20241105	183200	85707440	4090	4090	4090	4090	0
113	20241105	183100	85707440	4090	4090	4090	4090	0
114	20241105	183000	85707440	4090	4090	4090	4090	0
115	20241105	182900	85707440	4090	4090	4090	4090	0
116	20241105	182800	85707440	4090	4090	4090	4090	0
117	20241105	182700	85707440	4090	4090	4090	4090	0
118	20241105	182600	85707440	4090	4090	4090	4090	0
119	20241105	182500	85707440	4090	4090	4090	4090	0
120	20241105	182400	85707440	4090	4090	4090	4090	0
121	20241105	182300	85707440	4090	4090	4090	4090	0
122	20241105	182200	85707440	4090	4090	4090	4090	617
123	20241105	182100	85707440	4090	4090	4090	4090	0
124	20241105	182000	85707440	4090	4090	4090	4090	0
125	20241105	181900	85707440	4090	4090	4090	4090	0
126	20241105	181800	85707440	4090	4090	4090	4090	0
127	20241105	181700	85707440	4090	4090	4090	4090	0
128	20241105	181600	85707440	4090	4090	4090	4090	0
129	20241105	181500	85707440	4090	4090	4090	4090	0
130	20241105	181400	85707440	4090	4090	4090	4090	0
131	20241105	181300	85707440	4090	4090	4090	4090	0
132	20241105	181200	85707440	4090	4090	4090	4090	0
133	20241105	181100	85707440	4090	4090	4090	4090	0
134	20241105	181000	85707440	4090	4090	4090	4090	0
135	20241105	180900	85707440	4090	4090	4090	4090	0
136	20241105	180800	85707440	4090	4090	4090	4090	0
137	20241105	180700	85707440	4090	4090	4090	4090	0
138	20241105	180600	85707440	4090	4090	4090	4090	0
139	20241105	180500	85707440	4090	4090	4090	4090	0
140	20241105	180400	85707440	4090	4090	4090	4090	0
141	20241105	180300	85707440	4090	4090	4090	4090	0
142	20241105	180200	85707440	4090	4090	4090	4090	0
143	20241105	180100	85707440	4090	4090	4090	4090	0
144	20241105	180000	85707440	4090	4090	4090	4090	0
145	20241105	175900	85707440	4090	4090	4090	4090	0
146	20241105	175800	85707440	4090	4090	4090	4090	0
147	20241105	175700	85707440	4090	4090	4090	4090	0
148	20241105	175600	85707440	4090	4090	4090	4090	0
149	20241105	175500	85707440	4090	4090	4090	4090	0
150	20241105	175400	85707440	4090	4090	4090	4090	0
151	20241105	175300	85707440	4090	4090	4090	4090	0
152	20241105	175200	85707440	4090	4090	4090	4090	617
153	20241105	175100	85707440	4090	4090	4090	4090	0
154	20241105	175000	85707440	4090	4090	4090	4090	0
155	20241105	174900	85707440	4090	4090	4090	4090	0
156	20241105	174800	85707440	4090	4090	4090	4090	0
157	20241105	174700	85707440	4090	4090	4090	4090	0
158	20241105	174600	85707440	4090	4090	4090	4090	0
159	20241105	174500	85707440	4090	4090	4090	4090	0
160	20241105	174400	85707440	4090	4090	4090	4090	0
161	20241105	174300	85707440	4090	4090	4090	4090	0
162	20241105	174200	85707440	4090	4090	4090	4090	0
163	20241105	174100	85707440	4090	4090	4090	4090	0
164	20241105	174000	85707440	4090	4090	4090	4090	0
165	20241105	173900	85707440	4090	4090	4090	4090	0
166	20241105	173800	85707440	4090	4090	4090	4090	0
167	20241105	173700	85707440	4090	4090	4090	4090	0
168	20241105	173600	85707440	4090	4090	4090	4090	0
169	20241105	173500	85707440	4090	4090	4090	4090	0
170	20241105	173400	85707440	4090	4090	4090	4090	0
171	20241105	173300	85707440	4090	4090	4090	4090	0
172	20241105	173200	85707440	4090	4090	4090	4090	0
173	20241105	173100	85707440	4090	4090	4090	4090	0
174	20241105	173000	85707440	4090	4090	4090	4090	0
175	20241105	172900	85707440	4090	4090	4090	4090	0
176	20241105	172800	85707440	4090	4090	4090	4090	0
177	20241105	172700	85707440	4090	4090	4090	4090	0
178	20241105	172600	85707440	4090	4090	4090	4090	0
179	20241105	172500	85707440	4090	4090	4090	4090	0
180	20241105	172400	85707440	4090	4090	4090	4090	0
181	20241105	172300	85707440	4090	4090	4090	4090	0
182	20241105	172200	85707440	4090	4090	4090	4090	617
183	20241105	172100	85707440	4090	4090	4090	4090	0
184	20241105	172000	85707440	4090	4090	4090	4090	0
185	20241105	171900	85707440	4090	4090	4090	4090	0
186	20241105	171800	85707440	4090	4090	4090	4090	0
187	20241105	171700	85707440	4090	4090	4090	4090	0
188	20241105	171600	85707440	4090	4090	4090	4090	0
189	20241105	171500	85707440	4090	4090	4090	4090	0
190	20241105	171400	85707440	4090	4090	4090	4090	0
191	20241105	171300	85707440	4090	4090	4090	4090	0
192	20241105	171200	85707440	4090	4090	4090	4090	0
193	20241105	171100	85707440	4090	4090	4090	4090	0
194	20241105	171000	85707440	4090	4090	4090	4090	0
195	20241105	170900	85707440	4090	4090	4090	4090	0
196	20241105	170800	85707440	4090	4090	4090	4090	0
197	20241105	170700	85707440	4090	4090	4090	4090	0
198	20241105	170600	85707440	4090	4090	4090	4090	0
199	20241105	170500	85707440	4090	4090	4090	4090	0
200	20241105	170400	85707440	4090	4090	4090	4090	0
201	20241105	170300	85707440	4090	4090	4090	4090	0
202	20241105	170200	85707440	4090	4090	4090	4090	0
203	20241105	170100	85707440	4090	4090	4090	4090	0
204	20241105	170000	85707440	4090	4090	4090	4090	0
205	20241105	165900	85707440	4090	4090	4090	4090	0
206	20241105	165800	85707440	4090	4090	4090	4090	0
207	20241105	165700	85707440	4090	4090	4090	4090	0
208	20241105	165600	85707440	4090	4090	4090	4090	0
209	20241105	165500	85707440	4090	4090	4090	4090	0
210	20241105	165400	85707440	4090	4090	4090	4090	0
211	20241105	165300	85707440	4090	4090	4090	4090	0
212	20241105	165200	85707440	4090	4090	4090	4090	617
213	20241105	165100	85707440	4090	4090	4090	4090	0
214	20241105	165000	85707440	4090	4090	4090	4090	0
215	20241105	164900	85707440	4090	4090	4090	4090	0
216	20241105	164800	85707440	4090	4090	4090	4090	0
217	20241105	164700	85707440	4090	4090	4090	4090	0
218	20241105	164600	85707440	4090	4090	4090	4090	0
219	20241105	164500	85707440	4090	4090	4090	4090	0
220	20241105	164400	85707440	4090	4090	4090	4090	0
221	20241105	164300	85707440	4090	4090	4090	4090	0
222	20241105	164200	85707440	4090	4090	4090	4090	0
223	20241105	164100	85707440	4090	4090	4090	4090	0
224	20241105	164000	85707440	4090	4090	4090	4090	0
225	20241105	163900	85707440	4090	4090	4090	4090	0
226	20241105	163800	85707440	4090	4090	4090	4090	0
227	20241105	163700	85707440	4090	4090	4090	4090	0
228	20241105	163600	85707440	4090	4090	4090	4090	0
229	20241105	163500	85707440	4090	4090	4090	4090	0
230	20241105	163400	85707440	4090	4090	4090	4090	0
231	20241105	163300	85707440	4090	4090	4090	4090	0
232	20241105	163200	85707440	4090	4090	4090	4090	0
233	20241105	163100	85707440	4090	4090	4090	4090	0
234	20241105	163000	85707440	4090	4090	4090	4090	0
235	20241105	162900	85707440	4090	4090	4090	4090	0
236	20241105	162800	85707440	4090	4090	4090	4090	0
237	20241105	162700	85707440	4090	4090	4090	4090	0
238	20241105	162600	85707440	4090	4090	4090	4090	0
239	20241105	162500	85707440	4090	4090	4090	4090	0
240	20241105	162400	85707440	4090	4090	4090	4090	0
241	20241105	162300	85707440	4090	4090	4090	4090	0
242	20241105	162200	85707440	4090	4090	4090	4090	617
243	20241105	162100	85707440	4090	4090	4090	4090	0
244	20241105	162000	85707440	4090	4090	4090	4090	0
245	20241105	161900	85707440	4090	4090	4090	4090	0
246	20241105	161800	85707440	4090	4090	4090	4090	0
247	20241105	161700	85707440	4090	4090	4090	4090	0
248	20241105	161600	85707440	4090	4090	4090	4090	0
249	20241105	161500	85707440	4090	4090	4090	4090	0
250	20241105	161400	85707440	4090	4090	4090	4090	0
251	20241105	161300	85707440	4090	4090	4090	4090	0
252	20241105	161200	85707440	4090	4090	4090	4090	0
253	20241105	161100	85707440	4090	4090	4090	4090	0
254	20241105	161000	85707440	4090	4090	4090	4090	0
255	20241105	160900	85707440	4090	4090	4090	4090	0
256	20241105	160800	85707440	4090	4090	4090	4090	0
257	20241105	160700	85707440	4090	4090	4090	4090	0
258	20241105	160600	85707440	4090	4090	4090	4090	0
259	20241105	160500	85707440	4090	4090	4090	4090	0
260	20241105	160400	85707440	4090	4090	4090	4090	0
261	20241105	160300	85707440	4090	4090	4090	4090	0
262	20241105	160200	85707440	4090	4090	4090	4090	0
263	20241105	160100	85707440	4090	4090	4090	4090	0
264	20241105	160000	85707440	4090	4090	4090	4090	0
265	20241105	155900	85707440	4090	4090	4090	4090	0
266	20241105	155800	85707440	4090	4090	4090	4090	0
267	20241105	155700	85707440	4090	4090	4090	4090	0
268	20241105	155600	85707440	4090	4090	4090	4090	0
269	20241105	155500	85707440	4090	4090	4090	4090	0
270	20241105	155400	85707440	4090	4090	4090	4090	0
271	20241105	155300	85707440	4090	4090	4090	4090	0
272	20241105	155200	85707440	4090	4090	4090	4090	617
273	20241105	155100	85707440	4090	4090	4090	4090	0
274	20241105	155000	85707440	4090	4090	4090	4090	0
275	20241105	154900	85707440	4090	4090	4090	4090	0
276	20241105	154800	85707440	4090	4090	4090	4090	0
277	20241105	154700	85707440	4090	4090	4090	4090	0
278	20241105	154600	85707440	4090	4090	4090	4090	0
279	20241105	154500	85707440	4090	4090	4090	4090	0
280	20241105	154400	85707440	4090	4090	4090	4090	0
281	20241105	154300	85707440	4090	4090	4090	4090	0
282	20241105	154200	85707440	4090	4090	4090	4090	0
283	20241105	154100	85707440	4090	4090	4090	4090	0
284	20241105	154000	85707440	4090	4090	4090	4090	0
285	20241105	153900	85707440	4090	4090	4090	4090	0
286	20241105	153800	85707440	4090	4090	4090	4090	0
287	20241105	153700	85707440	4090	4090	4090	4090	0
288	20241105	153600	85707440	4090	4090	4090	4090	0
289	20241105	153500	85707440	4090	4090	4090	4090	0
290	20241105	153400	85707440	4090	4090	4090	4090	0
291	20241105	153300	85707440	4090	4090	4090	4090	0
292	20241105	153200	85707440	4090	4090	4090	4090	0
293	20241105	153100	85707440	4090	4090	4090	4090	0
294	20241105	153000	85707440	4090	4090	4090	4090	617
295	20241105	152900	83183910	4085	4085	4085	4085	0
296	20241105	152800	83183910	4085	4085	4085	4085	0
297	20241105	152700	83183910	4085	4085	4085	4085	0
298	20241105	152600	83183910	4085	4085	4085	4085	0
299	20241105	152500	83183910	4085	4085	4085	4085	0
300	20241105	152400	83183910	4085	4085	4085	4085	0
301	20241105	152300	83183910	4085	4085	4085	4085	0
302	20241105	152200	83183910	4085	4085	4085	4085	0
303	20241105	152100	83183910	4085	4085	4085	4085	0
304	20241105	152000	83183910	4085	4085	4085	4085	0
305	20241105	151900	83183910	4085	4065	4085	4065	2622
306	20241105	151800	72525460	4085	4085	4085	4085	0
307	20241105	151700	72525460	4085	4085	4085	4085	0
308	20241105	151600	72525460	4085	4085	4085	4085	0
309	20241105	151500	72525460	4085	4085	4085	4085	300
310	20241105	151400	71299960	4090	4090	4090	4090	0
311	20241105	151300	71299960	4090	4085	4090	4085	152
312	20241105	151200	70679035	4070	4090	4090	4070	2421
313	20241105	151100	60825545	4085	4085	4085	4085	0
314	20241105	151000	60825545	4085	4085	4085	4085	259
315	20241105	150900	59767530	4085	4085	4085	4085	0
316	20241105	150800	59767530	4085	4080	4085	4080	1000
317	20241105	150700	55683785	4080	4080	4080	4080	0
318	20241105	150600	55683785	4080	4080	4080	4080	1
319	20241105	150500	55679705	4070	4070	4070	4070	0
320	20241105	150400	55679705	4070	4075	4080	4070	417
321	20241105	150300	53982495	4075	4070	4075	4070	217
322	20241105	150200	53099155	4075	4075	4075	4075	0
323	20241105	150100	53099155	4075	4075	4075	4075	0
324	20241105	150000	53099155	4075	4075	4075	4075	0
325	20241105	145900	53099155	4075	4075	4075	4075	0
326	20241105	145800	53099155	4075	4075	4075	4075	0
327	20241105	145700	53099155	4075	4075	4075	4075	0
328	20241105	145600	53099155	4075	4075	4075	4075	0
329	20241105	145500	53099155	4075	4075	4075	4075	0
330	20241105	145400	53099155	4075	4075	4075	4075	0
331	20241105	145300	53099155	4075	4075	4075	4075	0
332	20241105	145200	53099155	4075	4075	4075	4075	0
333	20241105	145100	53099155	4075	4075	4075	4075	0
334	20241105	145000	53099155	4075	4075	4075	4075	0
335	20241105	144900	53099155	4075	4075	4075	4075	0
336	20241105	144800	53099155	4075	4070	4075	4070	100
337	20241105	144700	52691905	4060	4060	4060	4060	100
338	20241105	144600	52285905	4075	4075	4075	4075	0
339	20241105	144500	52285905	4075	4075	4075	4075	0
340	20241105	144400	52285905	4075	4075	4075	4075	0
341	20241105	144300	52285905	4075	4075	4075	4075	0
342	20241105	144200	52285905	4075	4075	4075	4075	0
343	20241105	144100	52285905	4075	4075	4075	4075	0
344	20241105	144000	52285905	4075	4075	4075	4075	0
345	20241105	143900	52285905	4075	4075	4075	4075	0
346	20241105	143800	52285905	4075	4075	4075	4075	0
347	20241105	143700	52285905	4075	4075	4075	4075	0
348	20241105	143600	52285905	4075	4075	4075	4075	0
349	20241105	143500	52285905	4075	4075	4075	4075	0
350	20241105	143400	52285905	4075	4075	4075	4075	0
351	20241105	143300	52285905	4075	4075	4075	4075	1
352	20241105	143200	52281830	4065	4065	4065	4065	312
353	20241105	143100	51013550	4075	4075	4075	4075	0
354	20241105	143000	51013550	4075	4075	4075	4075	0
355	20241105	142900	51013550	4075	4075	4075	4075	0
356	20241105	142800	51013550	4075	4075	4075	4075	0
357	20241105	142700	51013550	4075	4075	4075	4075	0
358	20241105	142600	51013550	4075	4075	4075	4075	0
359	20241105	142500	51013550	4075	4075	4075	4075	0
360	20241105	142400	51013550	4075	4075	4075	4075	0
361	20241105	142300	51013550	4075	4075	4075	4075	0
362	20241105	142200	51013550	4075	4075	4075	4075	0
363	20241105	142100	51013550	4075	4075	4075	4075	0
364	20241105	142000	51013550	4075	4075	4075	4075	1
365	20241105	141900	51009475	4070	4070	4070	4070	0
366	20241105	141800	51009475	4070	4070	4070	4070	201
367	20241105	141700	50191405	4070	4070	4070	4070	0
368	20241105	141600	50191405	4070	4070	4070	4070	232
369	20241105	141500	49247165	4070	4070	4070	4070	0
370	20241105	141400	49247165	4070	4070	4070	4070	0
371	20241105	141300	49247165	4070	4070	4070	4070	0
372	20241105	141200	49247165	4070	4070	4070	4070	0
373	20241105	141100	49247165	4070	4070	4070	4070	0
374	20241105	141000	49247165	4070	4070	4070	4070	1
375	20241105	140900	49243095	4060	4060	4060	4060	0
376	20241105	140800	49243095	4060	4060	4060	4060	0
377	20241105	140700	49243095	4060	4060	4060	4060	0
378	20241105	140600	49243095	4060	4060	4060	4060	200
379	20241105	140500	48431095	4070	4070	4070	4070	0
380	20241105	140400	48431095	4070	4070	4070	4070	0
381	20241105	140300	48431095	4070	4070	4070	4070	0
382	20241105	140200	48431095	4070	4070	4070	4070	3
383	20241105	140100	48418885	4060	4060	4060	4060	100
384	20241105	140000	48012885	4070	4070	4070	4070	1
385	20241105	135900	48008815	4065	4065	4065	4065	312
386	20241105	135800	46740535	4080	4080	4080	4080	0
387	20241105	135700	46740535	4080	4080	4080	4080	0
388	20241105	135600	46740535	4080	4080	4080	4080	0
389	20241105	135500	46740535	4080	4080	4080	4080	0
390	20241105	135400	46740535	4080	4080	4080	4080	0
391	20241105	135300	46740535	4080	4080	4080	4080	0
392	20241105	135200	46740535	4080	4080	4080	4080	0
393	20241105	135100	46740535	4080	4080	4080	4080	0
394	20241105	135000	46740535	4080	4080	4080	4080	0
395	20241105	134900	46740535	4080	4080	4080	4080	0
396	20241105	134800	46740535	4080	4080	4080	4080	0
397	20241105	134700	46740535	4080	4080	4080	4080	0
398	20241105	134600	46740535	4080	4080	4080	4080	0
399	20241105	134500	46740535	4080	4080	4080	4080	0
400	20241105	134400	46740535	4080	4080	4080	4080	1
401	20241105	134300	46736455	4075	4075	4075	4075	200
402	20241105	134200	45921455	4075	4075	4075	4075	0
403	20241105	134100	45921455	4075	4075	4075	4075	1
404	20241105	134000	45917380	4075	4075	4075	4075	0
405	20241105	133900	45917380	4075	4075	4075	4075	0
406	20241105	133800	45917380	4075	4075	4075	4075	0
407	20241105	133700	45917380	4075	4075	4075	4075	0
408	20241105	133600	45917380	4075	4075	4075	4075	0
409	20241105	133500	45917380	4075	4075	4075	4075	0
410	20241105	133400	45917380	4075	4075	4075	4075	0
411	20241105	133300	45917380	4075	4075	4075	4075	0
412	20241105	133200	45917380	4075	4075	4075	4075	1
413	20241105	133100	45913305	4075	4075	4075	4075	0
414	20241105	133000	45913305	4075	4075	4075	4075	0
415	20241105	132900	45913305	4075	4075	4075	4075	0
416	20241105	132800	45913305	4075	4075	4075	4075	0
417	20241105	132700	45913305	4075	4075	4075	4075	1
418	20241105	132600	45909230	4075	4075	4075	4075	0
419	20241105	132500	45909230	4075	4075	4075	4075	1
420	20241105	132400	45905155	4065	4065	4065	4065	0
421	20241105	132300	45905155	4065	4065	4065	4065	0
422	20241105	132200	45905155	4065	4065	4065	4065	0
423	20241105	132100	45905155	4065	4065	4065	4065	34
424	20241105	132000	45766945	4080	4080	4080	4080	0
425	20241105	131900	45766945	4080	4080	4080	4080	0
426	20241105	131800	45766945	4080	4080	4080	4080	0
427	20241105	131700	45766945	4080	4080	4080	4080	0
428	20241105	131600	45766945	4080	4080	4080	4080	1
429	20241105	131500	45762865	4070	4070	4070	4070	1000
430	20241105	131400	41692865	4090	4090	4090	4090	0
431	20241105	131300	41692865	4090	4090	4090	4090	0
432	20241105	131200	41692865	4090	4090	4090	4090	0
433	20241105	131100	41692865	4090	4090	4090	4090	0
434	20241105	131000	41692865	4090	4090	4090	4090	0
435	20241105	130900	41692865	4090	4090	4090	4090	0
436	20241105	130800	41692865	4090	4090	4090	4090	0
437	20241105	130700	41692865	4090	4090	4090	4090	0
438	20241105	130600	41692865	4090	4090	4090	4090	0
439	20241105	130500	41692865	4090	4075	4090	4075	501
440	20241105	130400	39651275	4090	4090	4090	4090	0
441	20241105	130300	39651275	4090	4090	4090	4090	0
442	20241105	130200	39651275	4090	4090	4090	4090	0
443	20241105	130100	39651275	4090	4090	4090	4090	0
444	20241105	130000	39651275	4090	4090	4090	4090	0
445	20241105	125900	39651275	4090	4090	4090	4090	0
446	20241105	125800	39651275	4090	4090	4090	4090	0
447	20241105	125700	39651275	4090	4090	4090	4090	0
448	20241105	125600	39651275	4090	4090	4090	4090	0
449	20241105	125500	39651275	4090	4090	4090	4090	1
450	20241105	125400	39647185	4085	4065	4085	4065	2805
451	20241105	125300	28219935	4065	4065	4065	4065	0
452	20241105	125200	28219935	4065	4065	4065	4065	0
453	20241105	125100	28219935	4065	4065	4065	4065	1
454	20241105	125000	28215870	4060	4060	4060	4060	0
455	20241105	124900	28215870	4060	4060	4060	4060	0
456	20241105	124800	28215870	4060	4060	4060	4060	0
457	20241105	124700	28215870	4060	4065	4065	4060	203
458	20241105	124600	27391685	4070	4070	4070	4070	0
459	20241105	124500	27391685	4070	4070	4070	4070	0
460	20241105	124400	27391685	4070	4070	4070	4070	0
461	20241105	124300	27391685	4070	4070	4070	4070	0
462	20241105	124200	27391685	4070	4070	4070	4070	0
463	20241105	124100	27391685	4070	4070	4070	4070	0
464	20241105	124000	27391685	4070	4070	4070	4070	1
465	20241105	123900	27387615	4065	4065	4065	4065	0
466	20241105	123800	27387615	4065	4065	4065	4065	0
467	20241105	123700	27387615	4065	4065	4065	4065	0
468	20241105	123600	27387615	4065	4065	4065	4065	10
469	20241105	123500	27346965	4065	4065	4065	4065	400
470	20241105	123400	25720965	4065	4065	4065	4065	0
471	20241105	123300	25720965	4065	4065	4065	4065	0
472	20241105	123200	25720965	4065	4065	4065	4065	0
473	20241105	123100	25720965	4065	4065	4065	4065	0
474	20241105	123000	25720965	4065	4065	4065	4065	0
475	20241105	122900	25720965	4065	4065	4065	4065	0
476	20241105	122800	25720965	4065	4065	4065	4065	0
477	20241105	122700	25720965	4065	4065	4065	4065	0
478	20241105	122600	25720965	4065	4065	4065	4065	0
479	20241105	122500	25720965	4065	4065	4065	4065	0
480	20241105	122400	25720965	4065	4065	4065	4065	0
481	20241105	122300	25720965	4065	4065	4065	4065	0
482	20241105	122200	25720965	4065	4065	4065	4065	0
483	20241105	122100	25720965	4065	4065	4065	4065	0
484	20241105	122000	25720965	4065	4060	4065	4060	650
485	20241105	121900	23078720	4060	4060	4060	4060	0
486	20241105	121800	23078720	4060	4060	4060	4060	0
487	20241105	121700	23078720	4060	4060	4060	4060	617
488	20241105	121600	20573700	4075	4075	4075	4075	0
489	20241105	121500	20573700	4075	4075	4075	4075	0
490	20241105	121400	20573700	4075	4075	4075	4075	0
491	20241105	121300	20573700	4075	4075	4075	4075	0
492	20241105	121200	20573700	4075	4075	4075	4075	0
493	20241105	121100	20573700	4075	4075	4075	4075	0
494	20241105	121000	20573700	4075	4075	4075	4075	1
495	20241105	120900	20569625	4060	4060	4060	4060	0
496	20241105	120800	20569625	4060	4060	4060	4060	181
497	20241105	120700	19834765	4075	4075	4075	4075	0
498	20241105	120600	19834765	4075	4075	4075	4075	1
499	20241105	120500	19830690	4075	4075	4075	4075	0
500	20241105	120400	19830690	4075	4060	4075	4060	151
501	20241105	120300	19217615	4075	4075	4075	4075	0
502	20241105	120200	19217615	4075	4075	4075	4075	4
503	20241105	120100	19201315	4075	4075	4075	4075	0
504	20241105	120000	19201315	4075	4075	4075	4075	0
505	20241105	115900	19201315	4075	4075	4075	4075	0
506	20241105	115800	19201315	4075	4075	4075	4075	0
507	20241105	115700	19201315	4075	4075	4075	4075	0
508	20241105	115600	19201315	4075	4075	4075	4075	0
509	20241105	115500	19201315	4075	4075	4075	4075	1
510	20241105	115400	19197240	4065	4065	4065	4065	100
511	20241105	115300	18790740	4070	4070	4070	4070	0
512	20241105	115200	18790740	4070	4065	4070	4065	216
513	20241105	115100	17912375	4070	4070	4070	4070	0
514	20241105	115000	17912375	4070	4070	4070	4070	1
515	20241105	114900	17908305	4060	4060	4060	4060	2
516	20241105	114800	17900185	4065	4065	4065	4065	0
517	20241105	114700	17900185	4065	4065	4065	4065	0
518	20241105	114600	17900185	4065	4065	4065	4065	0
519	20241105	114500	17900185	4065	4065	4065	4065	0
520	20241105	114400	17900185	4065	4065	4065	4065	0
521	20241105	114300	17900185	4065	4065	4065	4065	0
522	20241105	114200	17900185	4065	4065	4065	4065	0
523	20241105	114100	17900185	4065	4065	4065	4065	0
524	20241105	114000	17900185	4065	4065	4065	4065	0
525	20241105	113900	17900185	4065	4065	4065	4065	0
526	20241105	113800	17900185	4065	4065	4065	4065	0
527	20241105	113700	17900185	4065	4065	4065	4065	0
528	20241105	113600	17900185	4065	4065	4065	4065	200
529	20241105	113500	17087185	4065	4065	4065	4065	0
530	20241105	113400	17087185	4065	4065	4065	4065	1
531	20241105	113300	17083120	4065	4065	4065	4065	0
532	20241105	113200	17083120	4065	4065	4065	4065	1
533	20241105	113100	17079055	4060	4060	4060	4060	0
534	20241105	113000	17079055	4060	4060	4060	4060	0
535	20241105	112900	17079055	4060	4060	4060	4060	0
536	20241105	112800	17079055	4060	4060	4060	4060	0
537	20241105	112700	17079055	4060	4060	4060	4060	0
538	20241105	112600	17079055	4060	4060	4060	4060	0
539	20241105	112500	17079055	4060	4060	4060	4060	0
540	20241105	112400	17079055	4060	4060	4060	4060	0
541	20241105	112300	17079055	4060	4060	4060	4060	0
542	20241105	112200	17079055	4060	4065	4065	4060	1057
543	20241105	112100	12782520	4065	4065	4065	4065	0
544	20241105	112000	12782520	4065	4065	4065	4065	12
545	20241105	111900	12733740	4065	4065	4065	4065	0
546	20241105	111800	12733740	4065	4065	4065	4065	0
547	20241105	111700	12733740	4065	4065	4065	4065	0
548	20241105	111600	12733740	4065	4065	4065	4065	0
549	20241105	111500	12733740	4065	4065	4065	4065	0
550	20241105	111400	12733740	4065	4065	4065	4065	0
551	20241105	111300	12733740	4065	4065	4065	4065	0
552	20241105	111200	12733740	4065	4065	4065	4065	1
553	20241105	111100	12729675	4050	4050	4050	4050	34
554	20241105	111000	12591975	4065	4065	4065	4065	0
555	20241105	110900	12591975	4065	4065	4065	4065	0
556	20241105	110800	12591975	4065	4055	4065	4055	447
557	20241105	110700	10779380	4065	4065	4065	4065	0
558	20241105	110600	10779380	4065	4065	4065	4065	50
559	20241105	110500	10576130	4065	4065	4065	4065	0
560	20241105	110400	10576130	4065	4065	4065	4065	0
561	20241105	110300	10576130	4065	4065	4065	4065	0
562	20241105	110200	10576130	4065	4065	4065	4065	0
563	20241105	110100	10576130	4065	4065	4065	4065	0
564	20241105	110000	10576130	4065	4065	4065	4065	0
565	20241105	105900	10576130	4065	4065	4065	4065	0
566	20241105	105800	10576130	4065	4065	4065	4065	0
567	20241105	105700	10576130	4065	4065	4065	4065	0
568	20241105	105600	10576130	4065	4065	4065	4065	0
569	20241105	105500	10576130	4065	4065	4065	4065	0
570	20241105	105400	10576130	4065	4065	4065	4065	0
571	20241105	105300	10576130	4065	4065	4065	4065	0
572	20241105	105200	10576130	4065	4065	4065	4065	0
573	20241105	105100	10576130	4065	4065	4065	4065	0
574	20241105	105000	10576130	4065	4065	4065	4065	0
575	20241105	104900	10576130	4065	4065	4065	4065	0
576	20241105	104800	10576130	4065	4065	4065	4065	0
577	20241105	104700	10576130	4065	4065	4065	4065	0
578	20241105	104600	10576130	4065	4065	4065	4065	1
579	20241105	104500	10572065	4045	4065	4065	4045	332
580	20241105	104400	9229105	4055	4055	4055	4055	351
581	20241105	104300	7805800	4060	4060	4060	4060	0
582	20241105	104200	7805800	4060	4060	4060	4060	0
583	20241105	104100	7805800	4060	4060	4060	4060	0
584	20241105	104000	7805800	4060	4060	4060	4060	0
585	20241105	103900	7805800	4060	4060	4060	4060	1
586	20241105	103800	7801740	4060	4060	4060	4060	0
587	20241105	103700	7801740	4060	4060	4060	4060	1
588	20241105	103600	7797680	4050	4050	4050	4050	20
589	20241105	103500	7716680	4075	4075	4075	4075	0
590	20241105	103400	7716680	4075	4075	4075	4075	0
591	20241105	103300	7716680	4075	4075	4075	4075	0
592	20241105	103200	7716680	4075	4075	4075	4075	0
593	20241105	103100	7716680	4075	4075	4075	4075	0
594	20241105	103000	7716680	4075	4075	4075	4075	0
595	20241105	102900	7716680	4075	4075	4075	4075	0
596	20241105	102800	7716680	4075	4075	4075	4075	0
597	20241105	102700	7716680	4075	4075	4075	4075	0
598	20241105	102600	7716680	4075	4075	4075	4075	0
599	20241105	102500	7716680	4075	4075	4075	4075	20
600	20241105	102400	7635180	4075	4075	4075	4075	1
601	20241105	102300	7631105	4050	4050	4050	4050	16
602	20241105	102200	7566305	4080	4080	4080	4080	0
603	20241105	102100	7566305	4080	4080	4080	4080	0
604	20241105	102000	7566305	4080	4080	4080	4080	0
605	20241105	101900	7566305	4080	4080	4080	4080	0
606	20241105	101800	7566305	4080	4080	4080	4080	0
607	20241105	101700	7566305	4080	4080	4080	4080	0
608	20241105	101600	7566305	4080	4080	4080	4080	0
609	20241105	101500	7566305	4080	4080	4080	4080	1
610	20241105	101400	7562225	4080	4080	4080	4080	0
611	20241105	101300	7562225	4080	4080	4080	4080	1
612	20241105	101200	7558145	4045	4045	4045	4045	15
613	20241105	101100	7497470	4080	4080	4080	4080	79
614	20241105	101000	7175150	4080	4080	4080	4080	0
615	20241105	100900	7175150	4080	4080	4080	4080	165
616	20241105	100800	6501950	4080	4080	4080	4080	0
617	20241105	100700	6501950	4080	4080	4080	4080	0
618	20241105	100600	6501950	4080	4080	4080	4080	0
619	20241105	100500	6501950	4080	4080	4080	4080	0
620	20241105	100400	6501950	4080	4080	4080	4080	0
621	20241105	100300	6501950	4080	4080	4080	4080	1
622	20241105	100200	6497870	4085	4085	4085	4085	0
623	20241105	100100	6497870	4085	4085	4085	4085	0
624	20241105	100000	6497870	4085	4085	4085	4085	0
625	20241105	095900	6497870	4085	4085	4085	4085	0
626	20241105	095800	6497870	4085	4085	4085	4085	0
627	20241105	095700	6497870	4085	4085	4085	4085	1
628	20241105	095600	6493785	4085	4085	4085	4085	0
629	20241105	095500	6493785	4085	4085	4085	4085	0
630	20241105	095400	6493785	4085	4085	4085	4085	0
631	20241105	095300	6493785	4085	4085	4085	4085	0
632	20241105	095200	6493785	4085	4085	4085	4085	0
633	20241105	095100	6493785	4085	4085	4085	4085	0
634	20241105	095000	6493785	4085	4085	4085	4085	0
635	20241105	094900	6493785	4085	4085	4085	4085	0
636	20241105	094800	6493785	4085	4085	4085	4085	0
637	20241105	094700	6493785	4085	4085	4085	4085	0
638	20241105	094600	6493785	4085	4085	4085	4085	0
639	20241105	094500	6493785	4085	4085	4085	4085	0
640	20241105	094400	6493785	4085	4085	4085	4085	0
641	20241105	094300	6493785	4085	4085	4085	4085	10
642	20241105	094200	6452935	4085	4085	4085	4085	3
643	20241105	094100	6440680	4085	4085	4085	4085	0
644	20241105	094000	6440680	4085	4085	4085	4085	0
645	20241105	093900	6440680	4085	4085	4085	4085	0
646	20241105	093800	6440680	4085	4085	4085	4085	0
647	20241105	093700	6440680	4085	4085	4085	4085	0
648	20241105	093600	6440680	4085	4085	4085	4085	0
649	20241105	093500	6440680	4085	4085	4085	4085	0
650	20241105	093400	6440680	4085	4085	4085	4085	0
651	20241105	093300	6440680	4085	4085	4085	4085	0
652	20241105	093200	6440680	4085	4065	4085	4065	30
653	20241105	093100	6318710	4065	4070	4070	4065	1014
654	20241105	093000	2196785	4085	4085	4085	4085	0
655	20241105	092900	2196785	4085	4085	4085	4085	0
656	20241105	092800	2196785	4085	4085	4085	4085	0
657	20241105	092700	2196785	4085	4085	4085	4085	0
658	20241105	092600	2196785	4085	4085	4085	4085	0
659	20241105	092500	2196785	4085	4085	4085	4085	0
660	20241105	092400	2196785	4085	4085	4085	4085	0
661	20241105	092300	2196785	4085	4085	4085	4085	0
662	20241105	092200	2196785	4085	4085	4085	4085	0
663	20241105	092100	2196785	4085	4085	4085	4085	0
664	20241105	092000	2196785	4085	4085	4085	4085	0
665	20241105	091900	2196785	4085	4085	4085	4085	0
666	20241105	091800	2196785	4085	4085	4085	4085	0
667	20241105	091700	2196785	4085	4085	4085	4085	0
668	20241105	091600	2196785	4085	4085	4085	4085	0
669	20241105	091500	2196785	4085	4085	4085	4085	0
670	20241105	091400	2196785	4085	4085	4085	4085	0
671	20241105	091300	2196785	4085	4085	4085	4085	0
672	20241105	091200	2196785	4085	4085	4085	4085	0
673	20241105	091100	2196785	4085	4085	4085	4085	0
674	20241105	091000	2196785	4085	4085	4085	4085	0
675	20241105	090900	2196785	4085	4085	4085	4085	0
676	20241105	090800	2196785	4085	4085	4085	4085	0
677	20241105	090700	2196785	4085	4085	4085	4085	1
678	20241105	090600	2192700	4065	4065	4065	4065	210
679	20241105	090500	1339050	4090	4090	4090	4090	0
680	20241105	090400	1339050	4090	4090	4090	4090	0
681	20241105	090300	1339050	4090	4090	4090	4090	0
682	20241105	090200	1339050	4090	4090	4090	4090	0
683	20241105	090100	1339050	4090	4070	4090	4070	52
684	20241105	090000	1127390	4070	4070	4070	4070	277