KissMeData/263700/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205200	55164735	2990	2990	2990	2990	691
3	20241105	205100	55164735	2990	2990	2990	2990	0
4	20241105	205000	55164735	2990	2990	2990	2990	0
5	20241105	204900	55164735	2990	2990	2990	2990	0
6	20241105	204800	55164735	2990	2990	2990	2990	0
7	20241105	204700	55164735	2990	2990	2990	2990	0
8	20241105	204600	55164735	2990	2990	2990	2990	0
9	20241105	204500	55164735	2990	2990	2990	2990	0
10	20241105	204400	55164735	2990	2990	2990	2990	0
11	20241105	204300	55164735	2990	2990	2990	2990	0
12	20241105	204200	55164735	2990	2990	2990	2990	0
13	20241105	204100	55164735	2990	2990	2990	2990	0
14	20241105	204000	55164735	2990	2990	2990	2990	0
15	20241105	203900	55164735	2990	2990	2990	2990	0
16	20241105	203800	55164735	2990	2990	2990	2990	0
17	20241105	203700	55164735	2990	2990	2990	2990	0
18	20241105	203600	55164735	2990	2990	2990	2990	0
19	20241105	203500	55164735	2990	2990	2990	2990	0
20	20241105	203400	55164735	2990	2990	2990	2990	0
21	20241105	203300	55164735	2990	2990	2990	2990	0
22	20241105	203200	55164735	2990	2990	2990	2990	0
23	20241105	203100	55164735	2990	2990	2990	2990	0
24	20241105	203000	55164735	2990	2990	2990	2990	0
25	20241105	202900	55164735	2990	2990	2990	2990	0
26	20241105	202800	55164735	2990	2990	2990	2990	0
27	20241105	202700	55164735	2990	2990	2990	2990	0
28	20241105	202600	55164735	2990	2990	2990	2990	0
29	20241105	202500	55164735	2990	2990	2990	2990	0
30	20241105	202400	55164735	2990	2990	2990	2990	0
31	20241105	202300	55164735	2990	2990	2990	2990	0
32	20241105	202200	55164735	2990	2990	2990	2990	691
33	20241105	202100	55164735	2990	2990	2990	2990	0
34	20241105	202000	55164735	2990	2990	2990	2990	0
35	20241105	201900	55164735	2990	2990	2990	2990	0
36	20241105	201800	55164735	2990	2990	2990	2990	0
37	20241105	201700	55164735	2990	2990	2990	2990	0
38	20241105	201600	55164735	2990	2990	2990	2990	0
39	20241105	201500	55164735	2990	2990	2990	2990	0
40	20241105	201400	55164735	2990	2990	2990	2990	0
41	20241105	201300	55164735	2990	2990	2990	2990	0
42	20241105	201200	55164735	2990	2990	2990	2990	0
43	20241105	201100	55164735	2990	2990	2990	2990	0
44	20241105	201000	55164735	2990	2990	2990	2990	0
45	20241105	200900	55164735	2990	2990	2990	2990	0
46	20241105	200800	55164735	2990	2990	2990	2990	0
47	20241105	200700	55164735	2990	2990	2990	2990	0
48	20241105	200600	55164735	2990	2990	2990	2990	0
49	20241105	200500	55164735	2990	2990	2990	2990	0
50	20241105	200400	55164735	2990	2990	2990	2990	0
51	20241105	200300	55164735	2990	2990	2990	2990	0
52	20241105	200200	55164735	2990	2990	2990	2990	0
53	20241105	200100	55164735	2990	2990	2990	2990	0
54	20241105	200000	55164735	2990	2990	2990	2990	0
55	20241105	195900	55164735	2990	2990	2990	2990	0
56	20241105	195800	55164735	2990	2990	2990	2990	0
57	20241105	195700	55164735	2990	2990	2990	2990	0
58	20241105	195600	55164735	2990	2990	2990	2990	0
59	20241105	195500	55164735	2990	2990	2990	2990	0
60	20241105	195400	55164735	2990	2990	2990	2990	0
61	20241105	195300	55164735	2990	2990	2990	2990	0
62	20241105	195200	55164735	2990	2990	2990	2990	691
63	20241105	195100	55164735	2990	2990	2990	2990	0
64	20241105	195000	55164735	2990	2990	2990	2990	0
65	20241105	194900	55164735	2990	2990	2990	2990	0
66	20241105	194800	55164735	2990	2990	2990	2990	0
67	20241105	194700	55164735	2990	2990	2990	2990	0
68	20241105	194600	55164735	2990	2990	2990	2990	0
69	20241105	194500	55164735	2990	2990	2990	2990	0
70	20241105	194400	55164735	2990	2990	2990	2990	0
71	20241105	194300	55164735	2990	2990	2990	2990	0
72	20241105	194200	55164735	2990	2990	2990	2990	0
73	20241105	194100	55164735	2990	2990	2990	2990	0
74	20241105	194000	55164735	2990	2990	2990	2990	0
75	20241105	193900	55164735	2990	2990	2990	2990	0
76	20241105	193800	55164735	2990	2990	2990	2990	0
77	20241105	193700	55164735	2990	2990	2990	2990	0
78	20241105	193600	55164735	2990	2990	2990	2990	0
79	20241105	193500	55164735	2990	2990	2990	2990	0
80	20241105	193400	55164735	2990	2990	2990	2990	0
81	20241105	193300	55164735	2990	2990	2990	2990	0
82	20241105	193200	55164735	2990	2990	2990	2990	0
83	20241105	193100	55164735	2990	2990	2990	2990	0
84	20241105	193000	55164735	2990	2990	2990	2990	0
85	20241105	192900	55164735	2990	2990	2990	2990	0
86	20241105	192800	55164735	2990	2990	2990	2990	0
87	20241105	192700	55164735	2990	2990	2990	2990	0
88	20241105	192600	55164735	2990	2990	2990	2990	0
89	20241105	192500	55164735	2990	2990	2990	2990	0
90	20241105	192400	55164735	2990	2990	2990	2990	0
91	20241105	192300	55164735	2990	2990	2990	2990	0
92	20241105	192200	55164735	2990	2990	2990	2990	691
93	20241105	192100	55164735	2990	2990	2990	2990	0
94	20241105	192000	55164735	2990	2990	2990	2990	0
95	20241105	191900	55164735	2990	2990	2990	2990	0
96	20241105	191800	55164735	2990	2990	2990	2990	0
97	20241105	191700	55164735	2990	2990	2990	2990	0
98	20241105	191600	55164735	2990	2990	2990	2990	0
99	20241105	191500	55164735	2990	2990	2990	2990	0
100	20241105	191400	55164735	2990	2990	2990	2990	0
101	20241105	191300	55164735	2990	2990	2990	2990	0
102	20241105	191200	55164735	2990	2990	2990	2990	0
103	20241105	191100	55164735	2990	2990	2990	2990	0
104	20241105	191000	55164735	2990	2990	2990	2990	0
105	20241105	190900	55164735	2990	2990	2990	2990	0
106	20241105	190800	55164735	2990	2990	2990	2990	0
107	20241105	190700	55164735	2990	2990	2990	2990	0
108	20241105	190600	55164735	2990	2990	2990	2990	0
109	20241105	190500	55164735	2990	2990	2990	2990	0
110	20241105	190400	55164735	2990	2990	2990	2990	0
111	20241105	190300	55164735	2990	2990	2990	2990	0
112	20241105	190200	55164735	2990	2990	2990	2990	0
113	20241105	190100	55164735	2990	2990	2990	2990	0
114	20241105	190000	55164735	2990	2990	2990	2990	0
115	20241105	185900	55164735	2990	2990	2990	2990	0
116	20241105	185800	55164735	2990	2990	2990	2990	0
117	20241105	185700	55164735	2990	2990	2990	2990	0
118	20241105	185600	55164735	2990	2990	2990	2990	0
119	20241105	185500	55164735	2990	2990	2990	2990	0
120	20241105	185400	55164735	2990	2990	2990	2990	0
121	20241105	185300	55164735	2990	2990	2990	2990	0
122	20241105	185200	55164735	2990	2990	2990	2990	691
123	20241105	185100	55164735	2990	2990	2990	2990	0
124	20241105	185000	55164735	2990	2990	2990	2990	0
125	20241105	184900	55164735	2990	2990	2990	2990	0
126	20241105	184800	55164735	2990	2990	2990	2990	0
127	20241105	184700	55164735	2990	2990	2990	2990	0
128	20241105	184600	55164735	2990	2990	2990	2990	0
129	20241105	184500	55164735	2990	2990	2990	2990	0
130	20241105	184400	55164735	2990	2990	2990	2990	0
131	20241105	184300	55164735	2990	2990	2990	2990	0
132	20241105	184200	55164735	2990	2990	2990	2990	0
133	20241105	184100	55164735	2990	2990	2990	2990	0
134	20241105	184000	55164735	2990	2990	2990	2990	0
135	20241105	183900	55164735	2990	2990	2990	2990	0
136	20241105	183800	55164735	2990	2990	2990	2990	0
137	20241105	183700	55164735	2990	2990	2990	2990	0
138	20241105	183600	55164735	2990	2990	2990	2990	0
139	20241105	183500	55164735	2990	2990	2990	2990	0
140	20241105	183400	55164735	2990	2990	2990	2990	0
141	20241105	183300	55164735	2990	2990	2990	2990	0
142	20241105	183200	55164735	2990	2990	2990	2990	0
143	20241105	183100	55164735	2990	2990	2990	2990	0
144	20241105	183000	55164735	2990	2990	2990	2990	0
145	20241105	182900	55164735	2990	2990	2990	2990	0
146	20241105	182800	55164735	2990	2990	2990	2990	0
147	20241105	182700	55164735	2990	2990	2990	2990	0
148	20241105	182600	55164735	2990	2990	2990	2990	0
149	20241105	182500	55164735	2990	2990	2990	2990	0
150	20241105	182400	55164735	2990	2990	2990	2990	0
151	20241105	182300	55164735	2990	2990	2990	2990	0
152	20241105	182200	55164735	2990	2990	2990	2990	691
153	20241105	182100	55164735	2990	2990	2990	2990	0
154	20241105	182000	55164735	2990	2990	2990	2990	0
155	20241105	181900	55164735	2990	2990	2990	2990	0
156	20241105	181800	55164735	2990	2990	2990	2990	0
157	20241105	181700	55164735	2990	2990	2990	2990	0
158	20241105	181600	55164735	2990	2990	2990	2990	0
159	20241105	181500	55164735	2990	2990	2990	2990	0
160	20241105	181400	55164735	2990	2990	2990	2990	0
161	20241105	181300	55164735	2990	2990	2990	2990	0
162	20241105	181200	55164735	2990	2990	2990	2990	0
163	20241105	181100	55164735	2990	2990	2990	2990	0
164	20241105	181000	55164735	2990	2990	2990	2990	0
165	20241105	180900	55164735	2990	2990	2990	2990	0
166	20241105	180800	55164735	2990	2990	2990	2990	0
167	20241105	180700	55164735	2990	2990	2990	2990	0
168	20241105	180600	55164735	2990	2990	2990	2990	0
169	20241105	180500	55164735	2990	2990	2990	2990	0
170	20241105	180400	55164735	2990	2990	2990	2990	0
171	20241105	180300	55164735	2990	2990	2990	2990	0
172	20241105	180200	55164735	2990	2990	2990	2990	0
173	20241105	180100	55164735	2990	2990	2990	2990	0
174	20241105	180000	55164735	2990	2990	2990	2990	0
175	20241105	175900	55164735	2990	2990	2990	2990	0
176	20241105	175800	55164735	2990	2990	2990	2990	0
177	20241105	175700	55164735	2990	2990	2990	2990	0
178	20241105	175600	55164735	2990	2990	2990	2990	0
179	20241105	175500	55164735	2990	2990	2990	2990	0
180	20241105	175400	55164735	2990	2990	2990	2990	0
181	20241105	175300	55164735	2990	2990	2990	2990	0
182	20241105	175200	55164735	2990	2990	2990	2990	691
183	20241105	175100	55164735	2990	2990	2990	2990	0
184	20241105	175000	55164735	2990	2990	2990	2990	0
185	20241105	174900	55164735	2990	2990	2990	2990	0
186	20241105	174800	55164735	2990	2990	2990	2990	0
187	20241105	174700	55164735	2990	2990	2990	2990	0
188	20241105	174600	55164735	2990	2990	2990	2990	0
189	20241105	174500	55164735	2990	2990	2990	2990	0
190	20241105	174400	55164735	2990	2990	2990	2990	0
191	20241105	174300	55164735	2990	2990	2990	2990	0
192	20241105	174200	55164735	2990	2990	2990	2990	0
193	20241105	174100	55164735	2990	2990	2990	2990	0
194	20241105	174000	55164735	2990	2990	2990	2990	0
195	20241105	173900	55164735	2990	2990	2990	2990	0
196	20241105	173800	55164735	2990	2990	2990	2990	0
197	20241105	173700	55164735	2990	2990	2990	2990	0
198	20241105	173600	55164735	2990	2990	2990	2990	0
199	20241105	173500	55164735	2990	2990	2990	2990	0
200	20241105	173400	55164735	2990	2990	2990	2990	0
201	20241105	173300	55164735	2990	2990	2990	2990	0
202	20241105	173200	55164735	2990	2990	2990	2990	0
203	20241105	173100	55164735	2990	2990	2990	2990	0
204	20241105	173000	55164735	2990	2990	2990	2990	0
205	20241105	172900	55164735	2990	2990	2990	2990	0
206	20241105	172800	55164735	2990	2990	2990	2990	0
207	20241105	172700	55164735	2990	2990	2990	2990	0
208	20241105	172600	55164735	2990	2990	2990	2990	0
209	20241105	172500	55164735	2990	2990	2990	2990	0
210	20241105	172400	55164735	2990	2990	2990	2990	0
211	20241105	172300	55164735	2990	2990	2990	2990	0
212	20241105	172200	55164735	2990	2990	2990	2990	691
213	20241105	172100	55164735	2990	2990	2990	2990	0
214	20241105	172000	55164735	2990	2990	2990	2990	0
215	20241105	171900	55164735	2990	2990	2990	2990	0
216	20241105	171800	55164735	2990	2990	2990	2990	0
217	20241105	171700	55164735	2990	2990	2990	2990	0
218	20241105	171600	55164735	2990	2990	2990	2990	0
219	20241105	171500	55164735	2990	2990	2990	2990	0
220	20241105	171400	55164735	2990	2990	2990	2990	0
221	20241105	171300	55164735	2990	2990	2990	2990	0
222	20241105	171200	55164735	2990	2990	2990	2990	0
223	20241105	171100	55164735	2990	2990	2990	2990	0
224	20241105	171000	55164735	2990	2990	2990	2990	0
225	20241105	170900	55164735	2990	2990	2990	2990	0
226	20241105	170800	55164735	2990	2990	2990	2990	0
227	20241105	170700	55164735	2990	2990	2990	2990	0
228	20241105	170600	55164735	2990	2990	2990	2990	0
229	20241105	170500	55164735	2990	2990	2990	2990	0
230	20241105	170400	55164735	2990	2990	2990	2990	0
231	20241105	170300	55164735	2990	2990	2990	2990	0
232	20241105	170200	55164735	2990	2990	2990	2990	0
233	20241105	170100	55164735	2990	2990	2990	2990	0
234	20241105	170000	55164735	2990	2990	2990	2990	0
235	20241105	165900	55164735	2990	2990	2990	2990	0
236	20241105	165800	55164735	2990	2990	2990	2990	0
237	20241105	165700	55164735	2990	2990	2990	2990	0
238	20241105	165600	55164735	2990	2990	2990	2990	0
239	20241105	165500	55164735	2990	2990	2990	2990	0
240	20241105	165400	55164735	2990	2990	2990	2990	0
241	20241105	165300	55164735	2990	2990	2990	2990	0
242	20241105	165200	55164735	2990	2990	2990	2990	691
243	20241105	165100	55164735	2990	2990	2990	2990	0
244	20241105	165000	55164735	2990	2990	2990	2990	0
245	20241105	164900	55164735	2990	2990	2990	2990	0
246	20241105	164800	55164735	2990	2990	2990	2990	0
247	20241105	164700	55164735	2990	2990	2990	2990	0
248	20241105	164600	55164735	2990	2990	2990	2990	0
249	20241105	164500	55164735	2990	2990	2990	2990	0
250	20241105	164400	55164735	2990	2990	2990	2990	0
251	20241105	164300	55164735	2990	2990	2990	2990	0
252	20241105	164200	55164735	2990	2990	2990	2990	0
253	20241105	164100	55164735	2990	2990	2990	2990	0
254	20241105	164000	55164735	2990	2990	2990	2990	0
255	20241105	163900	55164735	2990	2990	2990	2990	0
256	20241105	163800	55164735	2990	2990	2990	2990	0
257	20241105	163700	55164735	2990	2990	2990	2990	0
258	20241105	163600	55164735	2990	2990	2990	2990	0
259	20241105	163500	55164735	2990	2990	2990	2990	0
260	20241105	163400	55164735	2990	2990	2990	2990	0
261	20241105	163300	55164735	2990	2990	2990	2990	0
262	20241105	163200	55164735	2990	2990	2990	2990	0
263	20241105	163100	55164735	2990	2990	2990	2990	0
264	20241105	163000	55164735	2990	2990	2990	2990	0
265	20241105	162900	55164735	2990	2990	2990	2990	0
266	20241105	162800	55164735	2990	2990	2990	2990	0
267	20241105	162700	55164735	2990	2990	2990	2990	0
268	20241105	162600	55164735	2990	2990	2990	2990	0
269	20241105	162500	55164735	2990	2990	2990	2990	0
270	20241105	162400	55164735	2990	2990	2990	2990	0
271	20241105	162300	55164735	2990	2990	2990	2990	0
272	20241105	162200	55164735	2990	2990	2990	2990	691
273	20241105	162100	55164735	2990	2990	2990	2990	0
274	20241105	162000	55164735	2990	2990	2990	2990	0
275	20241105	161900	55164735	2990	2990	2990	2990	0
276	20241105	161800	55164735	2990	2990	2990	2990	0
277	20241105	161700	55164735	2990	2990	2990	2990	0
278	20241105	161600	55164735	2990	2990	2990	2990	0
279	20241105	161500	55164735	2990	2990	2990	2990	0
280	20241105	161400	55164735	2990	2990	2990	2990	0
281	20241105	161300	55164735	2990	2990	2990	2990	0
282	20241105	161200	55164735	2990	2990	2990	2990	0
283	20241105	161100	55164735	2990	2990	2990	2990	0
284	20241105	161000	55164735	2990	2990	2990	2990	0
285	20241105	160900	55164735	2990	2990	2990	2990	0
286	20241105	160800	55164735	2990	2990	2990	2990	0
287	20241105	160700	55164735	2990	2990	2990	2990	0
288	20241105	160600	55164735	2990	2990	2990	2990	0
289	20241105	160500	55164735	2990	2990	2990	2990	0
290	20241105	160400	55164735	2990	2990	2990	2990	0
291	20241105	160300	55164735	2990	2990	2990	2990	0
292	20241105	160200	55164735	2990	2990	2990	2990	0
293	20241105	160100	55164735	2990	2990	2990	2990	0
294	20241105	160000	55164735	2990	2990	2990	2990	0
295	20241105	155900	55164735	2990	2990	2990	2990	0
296	20241105	155800	55164735	2990	2990	2990	2990	0
297	20241105	155700	55164735	2990	2990	2990	2990	0
298	20241105	155600	55164735	2990	2990	2990	2990	0
299	20241105	155500	55164735	2990	2990	2990	2990	0
300	20241105	155400	55164735	2990	2990	2990	2990	0
301	20241105	155300	55164735	2990	2990	2990	2990	0
302	20241105	155200	55164735	2990	2990	2990	2990	691
303	20241105	155100	55164735	2990	2990	2990	2990	0
304	20241105	155000	55164735	2990	2990	2990	2990	0
305	20241105	154900	55164735	2990	2990	2990	2990	0
306	20241105	154800	55164735	2990	2990	2990	2990	0
307	20241105	154700	55164735	2990	2990	2990	2990	0
308	20241105	154600	55164735	2990	2990	2990	2990	0
309	20241105	154500	55164735	2990	2990	2990	2990	0
310	20241105	154400	55164735	2990	2990	2990	2990	0
311	20241105	154300	55164735	2990	2990	2990	2990	0
312	20241105	154200	55164735	2990	2990	2990	2990	0
313	20241105	154100	55164735	2990	2990	2990	2990	0
314	20241105	154000	55164735	2990	2990	2990	2990	0
315	20241105	153900	55164735	2990	2990	2990	2990	0
316	20241105	153800	55164735	2990	2990	2990	2990	0
317	20241105	153700	55164735	2990	2990	2990	2990	0
318	20241105	153600	55164735	2990	2990	2990	2990	0
319	20241105	153500	55164735	2990	2990	2990	2990	0
320	20241105	153400	55164735	2990	2990	2990	2990	0
321	20241105	153300	55164735	2990	2990	2990	2990	0
322	20241105	153200	55164735	2990	2990	2990	2990	0
323	20241105	153100	55164735	2990	2990	2990	2990	0
324	20241105	153000	55164735	2990	2990	2990	2990	691
325	20241105	152900	53098645	2990	2990	2990	2990	0
326	20241105	152800	53098645	2990	2990	2990	2990	0
327	20241105	152700	53098645	2990	2990	2990	2990	0
328	20241105	152600	53098645	2990	2990	2990	2990	0
329	20241105	152500	53098645	2990	2990	2990	2990	0
330	20241105	152400	53098645	2990	2990	2990	2990	0
331	20241105	152300	53098645	2990	2990	2990	2990	0
332	20241105	152200	53098645	2990	2990	2990	2990	0
333	20241105	152100	53098645	2990	2990	2990	2990	0
334	20241105	152000	53098645	2990	2990	2990	2990	0
335	20241105	151900	53098645	2990	2990	2990	2990	24
336	20241105	151800	53026885	2990	2990	2990	2990	0
337	20241105	151700	53026885	2990	2990	2990	2990	0
338	20241105	151600	53026885	2990	2990	2990	2990	0
339	20241105	151500	53026885	2990	2990	2990	2990	0
340	20241105	151400	53026885	2990	2990	2990	2990	0
341	20241105	151300	53026885	2990	2990	2990	2990	0
342	20241105	151200	53026885	2990	2990	2990	2990	0
343	20241105	151100	53026885	2990	2990	2990	2990	0
344	20241105	151000	53026885	2990	2990	2990	2990	0
345	20241105	150900	53026885	2990	2990	2990	2990	2
346	20241105	150800	53020905	2985	2985	2985	2985	0
347	20241105	150700	53020905	2985	2985	2985	2985	194
348	20241105	150600	52441815	2985	2985	2985	2985	0
349	20241105	150500	52441815	2985	2985	2985	2985	200
350	20241105	150400	51844815	2970	2970	2970	2970	0
351	20241105	150300	51844815	2970	2975	2975	2970	100
352	20241105	150200	51547810	2975	2975	2975	2975	110
353	20241105	150100	51220560	2970	2980	2980	2970	750
354	20241105	150000	48990230	2980	2980	2980	2980	0
355	20241105	145900	48990230	2980	2980	2980	2980	130
356	20241105	145800	48602830	2980	2985	2985	2980	13
357	20241105	145700	48564085	2980	2980	2980	2980	0
358	20241105	145600	48564085	2980	2980	2980	2980	0
359	20241105	145500	48564085	2980	2980	2980	2980	0
360	20241105	145400	48564085	2980	2980	2980	2980	0
361	20241105	145300	48564085	2980	2980	2980	2980	500
362	20241105	145200	47074085	2980	2985	2985	2980	285
363	20241105	145100	46224535	2985	2985	2985	2985	0
364	20241105	145000	46224535	2985	2985	2985	2985	1
365	20241105	144900	46221550	2980	2980	2980	2980	7
366	20241105	144800	46200690	2985	2980	2985	2980	501
367	20241105	144700	44707705	2980	2985	2985	2980	407
368	20241105	144600	43494810	2985	2985	2985	2985	524
369	20241105	144500	41930670	2985	2985	2985	2985	0
370	20241105	144400	41930670	2985	2985	2985	2985	56
371	20241105	144300	41763510	2995	2995	2995	2995	0
372	20241105	144200	41763510	2995	2995	2995	2995	0
373	20241105	144100	41763510	2995	2995	2995	2995	0
374	20241105	144000	41763510	2995	2995	2995	2995	0
375	20241105	143900	41763510	2995	2980	2995	2980	735
376	20241105	143800	39566685	3000	3000	3000	3000	0
377	20241105	143700	39566685	3000	3000	3000	3000	0
378	20241105	143600	39566685	3000	3000	3000	3000	1
379	20241105	143500	39563685	2980	2980	2980	2980	0
380	20241105	143400	39563685	2980	2980	2980	2980	0
381	20241105	143300	39563685	2980	2985	2985	2980	247
382	20241105	143200	38827055	3000	3000	3000	3000	0
383	20241105	143100	38827055	3000	3000	3000	3000	0
384	20241105	143000	38827055	3000	3000	3000	3000	1
385	20241105	142900	38824055	2985	2985	2985	2985	0
386	20241105	142800	38824055	2985	2985	2985	2985	0
387	20241105	142700	38824055	2985	2985	2985	2985	0
388	20241105	142600	38824055	2985	2985	2985	2985	0
389	20241105	142500	38824055	2985	2985	2985	2985	52
390	20241105	142400	38668835	3000	3000	3000	3000	60
391	20241105	142300	38488835	2985	2985	2985	2985	1
392	20241105	142200	38485850	3000	3000	3000	3000	0
393	20241105	142100	38485850	3000	3000	3000	3000	0
394	20241105	142000	38485850	3000	3000	3000	3000	0
395	20241105	141900	38485850	3000	3000	3000	3000	0
396	20241105	141800	38485850	3000	3000	3000	3000	0
397	20241105	141700	38485850	3000	3000	3000	3000	0
398	20241105	141600	38485850	3000	3000	3000	3000	0
399	20241105	141500	38485850	3000	3000	3000	3000	2
400	20241105	141400	38479850	3000	3000	3000	3000	1
401	20241105	141300	38476850	3000	3000	3000	3000	0
402	20241105	141200	38476850	3000	3000	3000	3000	0
403	20241105	141100	38476850	3000	3000	3000	3000	0
404	20241105	141000	38476850	3000	3000	3000	3000	0
405	20241105	140900	38476850	3000	3000	3000	3000	0
406	20241105	140800	38476850	3000	3000	3000	3000	0
407	20241105	140700	38476850	3000	3000	3000	3000	0
408	20241105	140600	38476850	3000	3000	3000	3000	0
409	20241105	140500	38476850	3000	3000	3000	3000	0
410	20241105	140400	38476850	3000	3000	3000	3000	1
411	20241105	140300	38473850	2980	2980	2980	2980	0
412	20241105	140200	38473850	2980	2980	2980	2980	0
413	20241105	140100	38473850	2980	2980	2980	2980	1
414	20241105	140000	38470870	3000	3000	3000	3000	0
415	20241105	135900	38470870	3000	3000	3000	3000	1
416	20241105	135800	38467870	2980	2980	2980	2980	0
417	20241105	135700	38467870	2980	2980	2980	2980	0
418	20241105	135600	38467870	2980	2980	2980	2980	0
419	20241105	135500	38467870	2980	2980	2980	2980	0
420	20241105	135400	38467870	2980	2980	2980	2980	0
421	20241105	135300	38467870	2980	2980	2980	2980	0
422	20241105	135200	38467870	2980	2980	2980	2980	1507
423	20241105	135100	33977010	2980	2980	2980	2980	2500
424	20241105	135000	26527010	2980	2980	2980	2980	500
425	20241105	134900	25037010	2980	2980	2980	2980	660
426	20241105	134800	23070210	2980	2980	2980	2980	144
427	20241105	134700	22641090	2980	2980	2980	2980	0
428	20241105	134600	22641090	2980	2980	2980	2980	0
429	20241105	134500	22641090	2980	2980	2980	2980	0
430	20241105	134400	22641090	2980	2980	2980	2980	100
431	20241105	134300	22343090	2980	2980	2980	2980	0
432	20241105	134200	22343090	2980	2980	2980	2980	0
433	20241105	134100	22343090	2980	2980	2980	2980	356
434	20241105	134000	21282210	2980	2980	2980	2980	0
435	20241105	133900	21282210	2980	2980	2980	2980	0
436	20241105	133800	21282210	2980	2980	2980	2980	0
437	20241105	133700	21282210	2980	2980	2980	2980	263
438	20241105	133600	20498470	2980	2980	2980	2980	0
439	20241105	133500	20498470	2980	2980	2980	2980	0
440	20241105	133400	20498470	2980	2990	2990	2980	331
441	20241105	133300	19510885	3005	3005	3005	3005	0
442	20241105	133200	19510885	3005	3005	3005	3005	0
443	20241105	133100	19510885	3005	3005	3005	3005	0
444	20241105	133000	19510885	3005	3005	3005	3005	0
445	20241105	132900	19510885	3005	3005	3005	3005	0
446	20241105	132800	19510885	3005	3005	3005	3005	0
447	20241105	132700	19510885	3005	3005	3005	3005	0
448	20241105	132600	19510885	3005	3005	3005	3005	0
449	20241105	132500	19510885	3005	3005	3005	3005	0
450	20241105	132400	19510885	3005	3005	3005	3005	0
451	20241105	132300	19510885	3005	3005	3005	3005	0
452	20241105	132200	19510885	3005	3005	3005	3005	0
453	20241105	132100	19510885	3005	3005	3005	3005	0
454	20241105	132000	19510885	3005	3005	3005	3005	0
455	20241105	131900	19510885	3005	3005	3005	3005	0
456	20241105	131800	19510885	3005	3005	3005	3005	0
457	20241105	131700	19510885	3005	3005	3005	3005	0
458	20241105	131600	19510885	3005	3005	3005	3005	0
459	20241105	131500	19510885	3005	3005	3005	3005	0
460	20241105	131400	19510885	3005	3005	3005	3005	0
461	20241105	131300	19510885	3005	3005	3005	3005	0
462	20241105	131200	19510885	3005	3005	3005	3005	0
463	20241105	131100	19510885	3005	3005	3005	3005	1
464	20241105	131000	19507880	2985	2985	2985	2985	2
465	20241105	130900	19501910	2985	2985	2985	2985	0
466	20241105	130800	19501910	2985	2985	2985	2985	0
467	20241105	130700	19501910	2985	2985	2985	2985	0
468	20241105	130600	19501910	2985	2985	2985	2985	0
469	20241105	130500	19501910	2985	2985	2985	2985	0
470	20241105	130400	19501910	2985	2985	2985	2985	0
471	20241105	130300	19501910	2985	2985	2985	2985	1
472	20241105	130200	19498925	2985	2985	2985	2985	0
473	20241105	130100	19498925	2985	2985	2985	2985	0
474	20241105	130000	19498925	2985	2985	2985	2985	0
475	20241105	125900	19498925	2985	2985	2985	2985	0
476	20241105	125800	19498925	2985	2985	2985	2985	0
477	20241105	125700	19498925	2985	2985	2985	2985	0
478	20241105	125600	19498925	2985	2985	2985	2985	0
479	20241105	125500	19498925	2985	2985	2985	2985	0
480	20241105	125400	19498925	2985	2985	2985	2985	0
481	20241105	125300	19498925	2985	2985	2985	2985	0
482	20241105	125200	19498925	2985	2985	2985	2985	0
483	20241105	125100	19498925	2985	2985	2985	2985	0
484	20241105	125000	19498925	2985	2985	2985	2985	0
485	20241105	124900	19498925	2985	2985	2985	2985	0
486	20241105	124800	19498925	2985	2985	2985	2985	0
487	20241105	124700	19498925	2985	2985	2985	2985	0
488	20241105	124600	19498925	2985	2985	2985	2985	0
489	20241105	124500	19498925	2985	2985	2985	2985	0
490	20241105	124400	19498925	2985	2985	2985	2985	0
491	20241105	124300	19498925	2985	2985	2985	2985	0
492	20241105	124200	19498925	2985	2985	2985	2985	0
493	20241105	124100	19498925	2985	2990	2990	2985	710
494	20241105	124000	17378850	2995	2995	2995	2995	0
495	20241105	123900	17378850	2995	2995	2995	2995	0
496	20241105	123800	17378850	2995	2995	2995	2995	0
497	20241105	123700	17378850	2995	2995	2995	2995	35
498	20241105	123600	17274025	2995	2995	2995	2995	65
499	20241105	123500	17079350	2995	2995	2995	2995	0
500	20241105	123400	17079350	2995	2995	2995	2995	254
501	20241105	123300	16318620	2995	2995	2995	2995	0
502	20241105	123200	16318620	2995	2995	2995	2995	0
503	20241105	123100	16318620	2995	2995	2995	2995	1
504	20241105	123000	16315625	3010	3010	3010	3010	0
505	20241105	122900	16315625	3010	3010	3010	3010	0
506	20241105	122800	16315625	3010	3010	3010	3010	0
507	20241105	122700	16315625	3010	3010	3010	3010	0
508	20241105	122600	16315625	3010	3010	3010	3010	0
509	20241105	122500	16315625	3010	3010	3010	3010	0
510	20241105	122400	16315625	3010	3010	3010	3010	0
511	20241105	122300	16315625	3010	3010	3010	3010	0
512	20241105	122200	16315625	3010	3010	3010	3010	0
513	20241105	122100	16315625	3010	3010	3010	3010	0
514	20241105	122000	16315625	3010	3010	3010	3010	0
515	20241105	121900	16315625	3010	3010	3010	3010	0
516	20241105	121800	16315625	3010	3010	3010	3010	0
517	20241105	121700	16315625	3010	3010	3010	3010	0
518	20241105	121600	16315625	3010	3010	3010	3010	0
519	20241105	121500	16315625	3010	3010	3010	3010	0
520	20241105	121400	16315625	3010	3010	3010	3010	0
521	20241105	121300	16315625	3010	3010	3010	3010	0
522	20241105	121200	16315625	3010	3010	3010	3010	14
523	20241105	121100	16273485	2985	2985	2985	2985	0
524	20241105	121000	16273485	2985	2985	2985	2985	0
525	20241105	120900	16273485	2985	2985	2985	2985	0
526	20241105	120800	16273485	2985	2985	2985	2985	0
527	20241105	120700	16273485	2985	2985	2985	2985	0
528	20241105	120600	16273485	2985	2985	2985	2985	0
529	20241105	120500	16273485	2985	2985	2985	2985	0
530	20241105	120400	16273485	2985	2985	2985	2985	0
531	20241105	120300	16273485	2985	2985	2985	2985	0
532	20241105	120200	16273485	2985	2985	2985	2985	0
533	20241105	120100	16273485	2985	2985	2985	2985	0
534	20241105	120000	16273485	2985	2985	2985	2985	0
535	20241105	115900	16273485	2985	2985	2985	2985	0
536	20241105	115800	16273485	2985	2985	2985	2985	0
537	20241105	115700	16273485	2985	2985	2985	2985	0
538	20241105	115600	16273485	2985	2985	2985	2985	0
539	20241105	115500	16273485	2985	2985	2985	2985	1
540	20241105	115400	16270500	3010	3010	3010	3010	0
541	20241105	115300	16270500	3010	3010	3010	3010	0
542	20241105	115200	16270500	3010	3010	3010	3010	0
543	20241105	115100	16270500	3010	3000	3010	3000	125
544	20241105	115000	15894290	3010	3010	3010	3010	0
545	20241105	114900	15894290	3010	3010	3010	3010	0
546	20241105	114800	15894290	3010	3010	3010	3010	0
547	20241105	114700	15894290	3010	3010	3010	3010	0
548	20241105	114600	15894290	3010	3010	3010	3010	0
549	20241105	114500	15894290	3010	3010	3010	3010	0
550	20241105	114400	15894290	3010	3010	3010	3010	0
551	20241105	114300	15894290	3010	3010	3010	3010	0
552	20241105	114200	15894290	3010	3010	3010	3010	0
553	20241105	114100	15894290	3010	3010	3010	3010	0
554	20241105	114000	15894290	3010	3010	3010	3010	0
555	20241105	113900	15894290	3010	3010	3010	3010	0
556	20241105	113800	15894290	3010	3010	3010	3010	15
557	20241105	113700	15849140	3010	3010	3010	3010	0
558	20241105	113600	15849140	3010	3010	3010	3010	0
559	20241105	113500	15849140	3010	3010	3010	3010	0
560	20241105	113400	15849140	3010	3010	3010	3010	0
561	20241105	113300	15849140	3010	3010	3010	3010	0
562	20241105	113200	15849140	3010	3010	3010	3010	0
563	20241105	113100	15849140	3010	3010	3010	3010	0
564	20241105	113000	15849140	3010	3010	3010	3010	0
565	20241105	112900	15849140	3010	3010	3010	3010	0
566	20241105	112800	15849140	3010	3010	3010	3010	0
567	20241105	112700	15849140	3010	3010	3010	3010	0
568	20241105	112600	15849140	3010	3010	3010	3010	0
569	20241105	112500	15849140	3010	3010	3010	3010	0
570	20241105	112400	15849140	3010	3010	3010	3010	0
571	20241105	112300	15849140	3010	3010	3010	3010	0
572	20241105	112200	15849140	3010	3010	3010	3010	0
573	20241105	112100	15849140	3010	3010	3010	3010	0
574	20241105	112000	15849140	3010	3010	3010	3010	0
575	20241105	111900	15849140	3010	3010	3010	3010	0
576	20241105	111800	15849140	3010	3010	3010	3010	0
577	20241105	111700	15849140	3010	3010	3010	3010	0
578	20241105	111600	15849140	3010	3010	3010	3010	1
579	20241105	111500	15846130	3010	3010	3010	3010	0
580	20241105	111400	15846130	3010	3010	3010	3010	0
581	20241105	111300	15846130	3010	3010	3010	3010	0
582	20241105	111200	15846130	3010	3010	3010	3010	0
583	20241105	111100	15846130	3010	3010	3010	3010	0
584	20241105	111000	15846130	3010	3010	3010	3010	0
585	20241105	110900	15846130	3010	3010	3010	3010	0
586	20241105	110800	15846130	3010	3010	3010	3010	0
587	20241105	110700	15846130	3010	3010	3010	3010	0
588	20241105	110600	15846130	3010	3010	3010	3010	0
589	20241105	110500	15846130	3010	3010	3010	3010	0
590	20241105	110400	15846130	3010	3010	3010	3010	0
591	20241105	110300	15846130	3010	3010	3010	3010	0
592	20241105	110200	15846130	3010	3010	3010	3010	0
593	20241105	110100	15846130	3010	3010	3010	3010	0
594	20241105	110000	15846130	3010	3010	3010	3010	0
595	20241105	105900	15846130	3010	3010	3010	3010	0
596	20241105	105800	15846130	3010	3010	3010	3010	0
597	20241105	105700	15846130	3010	3010	3010	3010	0
598	20241105	105600	15846130	3010	3010	3010	3010	0
599	20241105	105500	15846130	3010	3010	3010	3010	0
600	20241105	105400	15846130	3010	3010	3010	3010	0
601	20241105	105300	15846130	3010	3010	3010	3010	332
602	20241105	105200	14846810	3010	3010	3010	3010	0
603	20241105	105100	14846810	3010	3010	3010	3010	0
604	20241105	105000	14846810	3010	3010	3010	3010	0
605	20241105	104900	14846810	3010	3010	3010	3010	0
606	20241105	104800	14846810	3010	3010	3010	3010	0
607	20241105	104700	14846810	3010	3010	3010	3010	0
608	20241105	104600	14846810	3010	3010	3010	3010	0
609	20241105	104500	14846810	3010	3010	3010	3010	0
610	20241105	104400	14846810	3010	3010	3010	3010	0
611	20241105	104300	14846810	3010	3010	3010	3010	50
612	20241105	104200	14696310	3010	3010	3010	3010	1
613	20241105	104100	14693300	2985	2985	2985	2985	0
614	20241105	104000	14693300	2985	2985	2985	2985	0
615	20241105	103900	14693300	2985	2985	2985	2985	0
616	20241105	103800	14693300	2985	2985	2985	2985	226
617	20241105	103700	14018690	2985	2985	2985	2985	0
618	20241105	103600	14018690	2985	2985	2985	2985	0
619	20241105	103500	14018690	2985	2985	2985	2985	0
620	20241105	103400	14018690	2985	2985	2985	2985	0
621	20241105	103300	14018690	2985	2985	2985	2985	0
622	20241105	103200	14018690	2985	2985	2985	2985	0
623	20241105	103100	14018690	2985	2985	2985	2985	0
624	20241105	103000	14018690	2985	2985	2985	2985	0
625	20241105	102900	14018690	2985	2985	2985	2985	0
626	20241105	102800	14018690	2985	2985	2985	2985	0
627	20241105	102700	14018690	2985	2985	2985	2985	0
628	20241105	102600	14018690	2985	2985	2985	2985	0
629	20241105	102500	14018690	2985	2985	2985	2985	0
630	20241105	102400	14018690	2985	2985	2985	2985	124
631	20241105	102300	13648550	2985	2985	2985	2985	0
632	20241105	102200	13648550	2985	2985	2985	2985	0
633	20241105	102100	13648550	2985	2985	2985	2985	0
634	20241105	102000	13648550	2985	2985	2985	2985	0
635	20241105	101900	13648550	2985	2985	2985	2985	0
636	20241105	101800	13648550	2985	2985	2985	2985	0
637	20241105	101700	13648550	2985	2985	2985	2985	0
638	20241105	101600	13648550	2985	2985	2985	2985	0
639	20241105	101500	13648550	2985	2985	2985	2985	0
640	20241105	101400	13648550	2985	2985	2985	2985	0
641	20241105	101300	13648550	2985	2985	2985	2985	0
642	20241105	101200	13648550	2985	2985	2985	2985	0
643	20241105	101100	13648550	2985	2985	2985	2985	2
644	20241105	101000	13642580	2985	2985	2985	2985	0
645	20241105	100900	13642580	2985	2985	2985	2985	0
646	20241105	100800	13642580	2985	2985	2985	2985	0
647	20241105	100700	13642580	2985	2985	2985	2985	0
648	20241105	100600	13642580	2985	2985	2985	2985	0
649	20241105	100500	13642580	2985	2985	2985	2985	0
650	20241105	100400	13642580	2985	2985	2985	2985	0
651	20241105	100300	13642580	2985	3000	3000	2985	15
652	20241105	100200	13597775	3015	3015	3015	3015	0
653	20241105	100100	13597775	3015	3015	3015	3015	0
654	20241105	100000	13597775	3015	3015	3015	3015	0
655	20241105	095900	13597775	3015	3015	3015	3015	7
656	20241105	095800	13576670	3020	3020	3020	3020	0
657	20241105	095700	13576670	3020	3010	3020	3010	44
658	20241105	095600	13444000	3015	3015	3015	3015	0
659	20241105	095500	13444000	3015	3000	3015	3000	20
660	20241105	095400	13383860	3015	3000	3015	3000	255
661	20241105	095300	12615540	3005	3005	3005	3005	2
662	20241105	095200	12609530	3010	3010	3010	3005	56
663	20241105	095100	12441005	3015	2990	3015	2990	664
664	20241105	095000	10454975	3015	3010	3015	3010	3
665	20241105	094900	10445940	3015	3015	3015	3015	0
666	20241105	094800	10445940	3015	3015	3015	3015	0
667	20241105	094700	10445940	3015	3000	3015	3000	100
668	20241105	094600	10144965	3000	2970	3000	2970	526
669	20241105	094500	8573770	2980	2980	2980	2980	0
670	20241105	094400	8573770	2980	2975	2980	2975	925
671	20241105	094300	5820820	2975	2975	2975	2975	0
672	20241105	094200	5820820	2975	2975	2975	2975	5
673	20241105	094100	5805945	2975	2975	2975	2975	296
674	20241105	094000	4925345	2975	2975	2975	2975	115
675	20241105	093900	4583220	2980	2980	2980	2980	18
676	20241105	093800	4529580	2980	2980	2980	2980	183
677	20241105	093700	3984240	2995	2995	2995	2995	0
678	20241105	093600	3984240	2995	2995	2995	2995	0
679	20241105	093500	3984240	2995	2995	2995	2995	0
680	20241105	093400	3984240	2995	2980	2995	2980	333
681	20241105	093300	2991885	2995	2990	2995	2980	12
682	20241105	093200	2956010	2980	2980	2980	2980	669
683	20241105	093100	962390	2995	2995	2995	2995	11
684	20241105	093000	929445	2995	2995	2995	2995	0
685	20241105	092900	929445	2995	2995	2995	2995	0
686	20241105	092800	929445	2995	2995	2995	2995	0
687	20241105	092700	929445	2995	2995	2995	2995	0
688	20241105	092600	929445	2995	2995	2995	2995	0
689	20241105	092500	929445	2995	2995	2995	2995	0
690	20241105	092400	929445	2995	2995	2995	2995	0
691	20241105	092300	929445	2995	2995	2995	2995	0
692	20241105	092200	929445	2995	2995	2995	2995	3
693	20241105	092100	920460	2995	2995	2995	2995	0
694	20241105	092000	920460	2995	2995	2995	2995	0
695	20241105	091900	920460	2995	2995	2995	2995	1
696	20241105	091800	917465	2990	2990	2990	2990	0
697	20241105	091700	917465	2990	2990	2990	2990	0
698	20241105	091600	917465	2990	2990	2990	2990	5
699	20241105	091500	902515	2990	2990	2990	2990	1
700	20241105	091400	899525	2995	2995	2995	2995	0
701	20241105	091300	899525	2995	2995	2995	2995	0
702	20241105	091200	899525	2995	2995	2995	2995	0
703	20241105	091100	899525	2995	2995	2995	2995	48
704	20241105	091000	755765	2995	2995	2995	2995	7
705	20241105	090900	734800	2995	2995	2995	2995	5
706	20241105	090800	719825	2995	2995	2995	2995	1
707	20241105	090700	716830	2980	2980	2980	2980	0
708	20241105	090600	716830	2980	2980	2980	2980	0
709	20241105	090500	716830	2980	2980	2980	2980	0
710	20241105	090400	716830	2980	2980	2980	2980	0
711	20241105	090300	716830	2980	2980	2980	2980	0
712	20241105	090200	716830	2980	2980	2980	2980	67
713	20241105	090100	517170	2980	2980	2980	2980	0
714	20241105	090000	517170	2980	2990	2990	2980	173