KissMeData/109740/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	200900	43010240	5030	5030	5030	5030	50
3	20241105	200800	43010240	5030	5030	5030	5030	0
4	20241105	200700	43010240	5030	5030	5030	5030	0
5	20241105	200600	43010240	5030	5030	5030	5030	0
6	20241105	200500	43010240	5030	5030	5030	5030	0
7	20241105	200400	43010240	5030	5030	5030	5030	0
8	20241105	200300	43010240	5030	5030	5030	5030	0
9	20241105	200200	43010240	5030	5030	5030	5030	0
10	20241105	200100	43010240	5030	5030	5030	5030	0
11	20241105	200000	43010240	5030	5030	5030	5030	0
12	20241105	195900	43010240	5030	5030	5030	5030	0
13	20241105	195800	43010240	5030	5030	5030	5030	0
14	20241105	195700	43010240	5030	5030	5030	5030	0
15	20241105	195600	43010240	5030	5030	5030	5030	0
16	20241105	195500	43010240	5030	5030	5030	5030	0
17	20241105	195400	43010240	5030	5030	5030	5030	0
18	20241105	195300	43010240	5030	5030	5030	5030	0
19	20241105	195200	43010240	5030	5030	5030	5030	0
20	20241105	195100	43010240	5030	5030	5030	5030	0
21	20241105	195000	43010240	5030	5030	5030	5030	0
22	20241105	194900	43010240	5030	5030	5030	5030	0
23	20241105	194800	43010240	5030	5030	5030	5030	0
24	20241105	194700	43010240	5030	5030	5030	5030	0
25	20241105	194600	43010240	5030	5030	5030	5030	0
26	20241105	194500	43010240	5030	5030	5030	5030	0
27	20241105	194400	43010240	5030	5030	5030	5030	0
28	20241105	194300	43010240	5030	5030	5030	5030	0
29	20241105	194200	43010240	5030	5030	5030	5030	0
30	20241105	194100	43010240	5030	5030	5030	5030	0
31	20241105	194000	43010240	5030	5030	5030	5030	0
32	20241105	193900	43010240	5030	5030	5030	5030	50
33	20241105	193800	43010240	5030	5030	5030	5030	0
34	20241105	193700	43010240	5030	5030	5030	5030	0
35	20241105	193600	43010240	5030	5030	5030	5030	0
36	20241105	193500	43010240	5030	5030	5030	5030	0
37	20241105	193400	43010240	5030	5030	5030	5030	0
38	20241105	193300	43010240	5030	5030	5030	5030	0
39	20241105	193200	43010240	5030	5030	5030	5030	0
40	20241105	193100	43010240	5030	5030	5030	5030	0
41	20241105	193000	43010240	5030	5030	5030	5030	0
42	20241105	192900	43010240	5030	5030	5030	5030	0
43	20241105	192800	43010240	5030	5030	5030	5030	0
44	20241105	192700	43010240	5030	5030	5030	5030	0
45	20241105	192600	43010240	5030	5030	5030	5030	0
46	20241105	192500	43010240	5030	5030	5030	5030	0
47	20241105	192400	43010240	5030	5030	5030	5030	0
48	20241105	192300	43010240	5030	5030	5030	5030	0
49	20241105	192200	43010240	5030	5030	5030	5030	0
50	20241105	192100	43010240	5030	5030	5030	5030	0
51	20241105	192000	43010240	5030	5030	5030	5030	0
52	20241105	191900	43010240	5030	5030	5030	5030	0
53	20241105	191800	43010240	5030	5030	5030	5030	0
54	20241105	191700	43010240	5030	5030	5030	5030	0
55	20241105	191600	43010240	5030	5030	5030	5030	0
56	20241105	191500	43010240	5030	5030	5030	5030	0
57	20241105	191400	43010240	5030	5030	5030	5030	0
58	20241105	191300	43010240	5030	5030	5030	5030	0
59	20241105	191200	43010240	5030	5030	5030	5030	0
60	20241105	191100	43010240	5030	5030	5030	5030	0
61	20241105	191000	43010240	5030	5030	5030	5030	0
62	20241105	190900	43010240	5030	5030	5030	5030	50
63	20241105	190800	43010240	5030	5030	5030	5030	0
64	20241105	190700	43010240	5030	5030	5030	5030	0
65	20241105	190600	43010240	5030	5030	5030	5030	0
66	20241105	190500	43010240	5030	5030	5030	5030	0
67	20241105	190400	43010240	5030	5030	5030	5030	0
68	20241105	190300	43010240	5030	5030	5030	5030	0
69	20241105	190200	43010240	5030	5030	5030	5030	0
70	20241105	190100	43010240	5030	5030	5030	5030	0
71	20241105	190000	43010240	5030	5030	5030	5030	0
72	20241105	185900	43010240	5030	5030	5030	5030	0
73	20241105	185800	43010240	5030	5030	5030	5030	0
74	20241105	185700	43010240	5030	5030	5030	5030	0
75	20241105	185600	43010240	5030	5030	5030	5030	0
76	20241105	185500	43010240	5030	5030	5030	5030	0
77	20241105	185400	43010240	5030	5030	5030	5030	0
78	20241105	185300	43010240	5030	5030	5030	5030	0
79	20241105	185200	43010240	5030	5030	5030	5030	0
80	20241105	185100	43010240	5030	5030	5030	5030	0
81	20241105	185000	43010240	5030	5030	5030	5030	0
82	20241105	184900	43010240	5030	5030	5030	5030	0
83	20241105	184800	43010240	5030	5030	5030	5030	0
84	20241105	184700	43010240	5030	5030	5030	5030	0
85	20241105	184600	43010240	5030	5030	5030	5030	0
86	20241105	184500	43010240	5030	5030	5030	5030	0
87	20241105	184400	43010240	5030	5030	5030	5030	0
88	20241105	184300	43010240	5030	5030	5030	5030	0
89	20241105	184200	43010240	5030	5030	5030	5030	0
90	20241105	184100	43010240	5030	5030	5030	5030	0
91	20241105	184000	43010240	5030	5030	5030	5030	0
92	20241105	183900	43010240	5030	5030	5030	5030	50
93	20241105	183800	43010240	5030	5030	5030	5030	0
94	20241105	183700	43010240	5030	5030	5030	5030	0
95	20241105	183600	43010240	5030	5030	5030	5030	0
96	20241105	183500	43010240	5030	5030	5030	5030	0
97	20241105	183400	43010240	5030	5030	5030	5030	0
98	20241105	183300	43010240	5030	5030	5030	5030	0
99	20241105	183200	43010240	5030	5030	5030	5030	0
100	20241105	183100	43010240	5030	5030	5030	5030	0
101	20241105	183000	43010240	5030	5030	5030	5030	0
102	20241105	182900	43010240	5030	5030	5030	5030	0
103	20241105	182800	43010240	5030	5030	5030	5030	0
104	20241105	182700	43010240	5030	5030	5030	5030	0
105	20241105	182600	43010240	5030	5030	5030	5030	0
106	20241105	182500	43010240	5030	5030	5030	5030	0
107	20241105	182400	43010240	5030	5030	5030	5030	0
108	20241105	182300	43010240	5030	5030	5030	5030	0
109	20241105	182200	43010240	5030	5030	5030	5030	0
110	20241105	182100	43010240	5030	5030	5030	5030	0
111	20241105	182000	43010240	5030	5030	5030	5030	0
112	20241105	181900	43010240	5030	5030	5030	5030	0
113	20241105	181800	43010240	5030	5030	5030	5030	0
114	20241105	181700	43010240	5030	5030	5030	5030	0
115	20241105	181600	43010240	5030	5030	5030	5030	0
116	20241105	181500	43010240	5030	5030	5030	5030	0
117	20241105	181400	43010240	5030	5030	5030	5030	0
118	20241105	181300	43010240	5030	5030	5030	5030	0
119	20241105	181200	43010240	5030	5030	5030	5030	0
120	20241105	181100	43010240	5030	5030	5030	5030	0
121	20241105	181000	43010240	5030	5030	5030	5030	0
122	20241105	180900	43010240	5030	5030	5030	5030	50
123	20241105	180800	43010240	5030	5030	5030	5030	0
124	20241105	180700	43010240	5030	5030	5030	5030	0
125	20241105	180600	43010240	5030	5030	5030	5030	0
126	20241105	180500	43010240	5030	5030	5030	5030	0
127	20241105	180400	43010240	5030	5030	5030	5030	0
128	20241105	180300	43010240	5030	5030	5030	5030	0
129	20241105	180200	43010240	5030	5030	5030	5030	0
130	20241105	180100	43010240	5030	5030	5030	5030	0
131	20241105	180000	43010240	5030	5030	5030	5030	0
132	20241105	175900	43010240	5030	5030	5030	5030	0
133	20241105	175800	43010240	5030	5030	5030	5030	0
134	20241105	175700	43010240	5030	5030	5030	5030	0
135	20241105	175600	43010240	5030	5030	5030	5030	0
136	20241105	175500	43010240	5030	5030	5030	5030	0
137	20241105	175400	43010240	5030	5030	5030	5030	0
138	20241105	175300	43010240	5030	5030	5030	5030	0
139	20241105	175200	43010240	5030	5030	5030	5030	0
140	20241105	175100	43010240	5030	5030	5030	5030	0
141	20241105	175000	43010240	5030	5030	5030	5030	0
142	20241105	174900	43010240	5030	5030	5030	5030	0
143	20241105	174800	43010240	5030	5030	5030	5030	0
144	20241105	174700	43010240	5030	5030	5030	5030	0
145	20241105	174600	43010240	5030	5030	5030	5030	0
146	20241105	174500	43010240	5030	5030	5030	5030	0
147	20241105	174400	43010240	5030	5030	5030	5030	0
148	20241105	174300	43010240	5030	5030	5030	5030	0
149	20241105	174200	43010240	5030	5030	5030	5030	0
150	20241105	174100	43010240	5030	5030	5030	5030	0
151	20241105	174000	43010240	5030	5030	5030	5030	0
152	20241105	173900	43010240	5030	5030	5030	5030	50
153	20241105	173800	43010240	5030	5030	5030	5030	0
154	20241105	173700	43010240	5030	5030	5030	5030	0
155	20241105	173600	43010240	5030	5030	5030	5030	0
156	20241105	173500	43010240	5030	5030	5030	5030	0
157	20241105	173400	43010240	5030	5030	5030	5030	0
158	20241105	173300	43010240	5030	5030	5030	5030	0
159	20241105	173200	43010240	5030	5030	5030	5030	0
160	20241105	173100	43010240	5030	5030	5030	5030	0
161	20241105	173000	43010240	5030	5030	5030	5030	0
162	20241105	172900	43010240	5030	5030	5030	5030	0
163	20241105	172800	43010240	5030	5030	5030	5030	0
164	20241105	172700	43010240	5030	5030	5030	5030	0
165	20241105	172600	43010240	5030	5030	5030	5030	0
166	20241105	172500	43010240	5030	5030	5030	5030	0
167	20241105	172400	43010240	5030	5030	5030	5030	0
168	20241105	172300	43010240	5030	5030	5030	5030	0
169	20241105	172200	43010240	5030	5030	5030	5030	0
170	20241105	172100	43010240	5030	5030	5030	5030	0
171	20241105	172000	43010240	5030	5030	5030	5030	0
172	20241105	171900	43010240	5030	5030	5030	5030	0
173	20241105	171800	43010240	5030	5030	5030	5030	0
174	20241105	171700	43010240	5030	5030	5030	5030	0
175	20241105	171600	43010240	5030	5030	5030	5030	0
176	20241105	171500	43010240	5030	5030	5030	5030	0
177	20241105	171400	43010240	5030	5030	5030	5030	0
178	20241105	171300	43010240	5030	5030	5030	5030	0
179	20241105	171200	43010240	5030	5030	5030	5030	0
180	20241105	171100	43010240	5030	5030	5030	5030	0
181	20241105	171000	43010240	5030	5030	5030	5030	0
182	20241105	170900	43010240	5030	5030	5030	5030	50
183	20241105	170800	43010240	5030	5030	5030	5030	0
184	20241105	170700	43010240	5030	5030	5030	5030	0
185	20241105	170600	43010240	5030	5030	5030	5030	0
186	20241105	170500	43010240	5030	5030	5030	5030	0
187	20241105	170400	43010240	5030	5030	5030	5030	0
188	20241105	170300	43010240	5030	5030	5030	5030	0
189	20241105	170200	43010240	5030	5030	5030	5030	0
190	20241105	170100	43010240	5030	5030	5030	5030	0
191	20241105	170000	43010240	5030	5030	5030	5030	0
192	20241105	165900	43010240	5030	5030	5030	5030	0
193	20241105	165800	43010240	5030	5030	5030	5030	0
194	20241105	165700	43010240	5030	5030	5030	5030	0
195	20241105	165600	43010240	5030	5030	5030	5030	0
196	20241105	165500	43010240	5030	5030	5030	5030	0
197	20241105	165400	43010240	5030	5030	5030	5030	0
198	20241105	165300	43010240	5030	5030	5030	5030	0
199	20241105	165200	43010240	5030	5030	5030	5030	0
200	20241105	165100	43010240	5030	5030	5030	5030	0
201	20241105	165000	43010240	5030	5030	5030	5030	0
202	20241105	164900	43010240	5030	5030	5030	5030	0
203	20241105	164800	43010240	5030	5030	5030	5030	0
204	20241105	164700	43010240	5030	5030	5030	5030	0
205	20241105	164600	43010240	5030	5030	5030	5030	0
206	20241105	164500	43010240	5030	5030	5030	5030	0
207	20241105	164400	43010240	5030	5030	5030	5030	0
208	20241105	164300	43010240	5030	5030	5030	5030	0
209	20241105	164200	43010240	5030	5030	5030	5030	0
210	20241105	164100	43010240	5030	5030	5030	5030	0
211	20241105	164000	43010240	5030	5030	5030	5030	0
212	20241105	163900	43010240	5030	5030	5030	5030	50
213	20241105	163800	43010240	5030	5030	5030	5030	0
214	20241105	163700	43010240	5030	5030	5030	5030	0
215	20241105	163600	43010240	5030	5030	5030	5030	0
216	20241105	163500	43010240	5030	5030	5030	5030	0
217	20241105	163400	43010240	5030	5030	5030	5030	0
218	20241105	163300	43010240	5030	5030	5030	5030	0
219	20241105	163200	43010240	5030	5030	5030	5030	0
220	20241105	163100	43010240	5030	5030	5030	5030	0
221	20241105	163000	43010240	5030	5030	5030	5030	0
222	20241105	162900	43010240	5030	5030	5030	5030	0
223	20241105	162800	43010240	5030	5030	5030	5030	0
224	20241105	162700	43010240	5030	5030	5030	5030	0
225	20241105	162600	43010240	5030	5030	5030	5030	0
226	20241105	162500	43010240	5030	5030	5030	5030	0
227	20241105	162400	43010240	5030	5030	5030	5030	0
228	20241105	162300	43010240	5030	5030	5030	5030	0
229	20241105	162200	43010240	5030	5030	5030	5030	0
230	20241105	162100	43010240	5030	5030	5030	5030	0
231	20241105	162000	43010240	5030	5030	5030	5030	0
232	20241105	161900	43010240	5030	5030	5030	5030	0
233	20241105	161800	43010240	5030	5030	5030	5030	0
234	20241105	161700	43010240	5030	5030	5030	5030	0
235	20241105	161600	43010240	5030	5030	5030	5030	0
236	20241105	161500	43010240	5030	5030	5030	5030	0
237	20241105	161400	43010240	5030	5030	5030	5030	0
238	20241105	161300	43010240	5030	5030	5030	5030	0
239	20241105	161200	43010240	5030	5030	5030	5030	0
240	20241105	161100	43010240	5030	5030	5030	5030	0
241	20241105	161000	43010240	5030	5030	5030	5030	0
242	20241105	160900	43010240	5030	5030	5030	5030	50
243	20241105	160800	43010240	5030	5030	5030	5030	0
244	20241105	160700	43010240	5030	5030	5030	5030	0
245	20241105	160600	43010240	5030	5030	5030	5030	0
246	20241105	160500	43010240	5030	5030	5030	5030	0
247	20241105	160400	43010240	5030	5030	5030	5030	0
248	20241105	160300	43010240	5030	5030	5030	5030	0
249	20241105	160200	43010240	5030	5030	5030	5030	0
250	20241105	160100	43010240	5030	5030	5030	5030	0
251	20241105	160000	43010240	5030	5030	5030	5030	0
252	20241105	155900	43010240	5030	5030	5030	5030	0
253	20241105	155800	43010240	5030	5030	5030	5030	0
254	20241105	155700	43010240	5030	5030	5030	5030	0
255	20241105	155600	43010240	5030	5030	5030	5030	0
256	20241105	155500	43010240	5030	5030	5030	5030	0
257	20241105	155400	43010240	5030	5030	5030	5030	0
258	20241105	155300	43010240	5030	5030	5030	5030	0
259	20241105	155200	43010240	5030	5030	5030	5030	0
260	20241105	155100	43010240	5030	5030	5030	5030	0
261	20241105	155000	43010240	5030	5030	5030	5030	0
262	20241105	154900	43010240	5030	5030	5030	5030	0
263	20241105	154800	43010240	5030	5030	5030	5030	0
264	20241105	154700	43010240	5030	5030	5030	5030	0
265	20241105	154600	43010240	5030	5030	5030	5030	0
266	20241105	154500	43010240	5030	5030	5030	5030	0
267	20241105	154400	43010240	5030	5030	5030	5030	0
268	20241105	154300	43010240	5030	5030	5030	5030	0
269	20241105	154200	43010240	5030	5030	5030	5030	0
270	20241105	154100	43010240	5030	5030	5030	5030	0
271	20241105	154000	43010240	5030	5030	5030	5030	0
272	20241105	153900	43010240	5030	5030	5030	5030	50
273	20241105	153800	43010240	5030	5030	5030	5030	0
274	20241105	153700	43010240	5030	5030	5030	5030	0
275	20241105	153600	43010240	5030	5030	5030	5030	0
276	20241105	153500	43010240	5030	5030	5030	5030	0
277	20241105	153400	43010240	5030	5030	5030	5030	0
278	20241105	153300	43010240	5030	5030	5030	5030	0
279	20241105	153200	43010240	5030	5030	5030	5030	0
280	20241105	153100	43010240	5030	5030	5030	5030	0
281	20241105	153000	43010240	5030	5030	5030	5030	50
282	20241105	152900	42758740	5030	5030	5030	5030	0
283	20241105	152800	42758740	5030	5030	5030	5030	0
284	20241105	152700	42758740	5030	5030	5030	5030	0
285	20241105	152600	42758740	5030	5030	5030	5030	0
286	20241105	152500	42758740	5030	5030	5030	5030	0
287	20241105	152400	42758740	5030	5030	5030	5030	0
288	20241105	152300	42758740	5030	5030	5030	5030	0
289	20241105	152200	42758740	5030	5030	5030	5030	0
290	20241105	152100	42758740	5030	5030	5030	5030	0
291	20241105	152000	42758740	5030	5030	5030	5030	0
292	20241105	151900	42758740	5030	5030	5030	5030	1
293	20241105	151800	42753710	5020	5020	5020	5020	0
294	20241105	151700	42753710	5020	5020	5020	5020	0
295	20241105	151600	42753710	5020	5020	5020	5020	0
296	20241105	151500	42753710	5020	5020	5020	5020	0
297	20241105	151400	42753710	5020	5020	5020	5020	0
298	20241105	151300	42753710	5020	5020	5020	5020	0
299	20241105	151200	42753710	5020	5020	5020	5020	0
300	20241105	151100	42753710	5020	5020	5020	5020	0
301	20241105	151000	42753710	5020	5020	5020	5020	0
302	20241105	150900	42753710	5020	5020	5020	5020	0
303	20241105	150800	42753710	5020	5020	5020	5020	0
304	20241105	150700	42753710	5020	5020	5020	5020	0
305	20241105	150600	42753710	5020	5020	5020	5020	0
306	20241105	150500	42753710	5020	5020	5020	5020	0
307	20241105	150400	42753710	5020	5020	5020	5020	0
308	20241105	150300	42753710	5020	5020	5020	5020	0
309	20241105	150200	42753710	5020	5020	5020	5020	0
310	20241105	150100	42753710	5020	5020	5020	5020	0
311	20241105	150000	42753710	5020	5020	5020	5020	0
312	20241105	145900	42753710	5020	5020	5020	5020	0
313	20241105	145800	42753710	5020	5020	5020	5020	0
314	20241105	145700	42753710	5020	5000	5020	5000	542
315	20241105	145600	40042870	5030	5030	5030	5030	0
316	20241105	145500	40042870	5030	5030	5030	5030	0
317	20241105	145400	40042870	5030	5030	5030	5030	0
318	20241105	145300	40042870	5030	5030	5030	5030	0
319	20241105	145200	40042870	5030	5030	5030	5030	0
320	20241105	145100	40042870	5030	5030	5030	5030	0
321	20241105	145000	40042870	5030	5030	5030	5030	0
322	20241105	144900	40042870	5030	5030	5030	5030	0
323	20241105	144800	40042870	5030	5030	5030	5030	0
324	20241105	144700	40042870	5030	5030	5030	5030	0
325	20241105	144600	40042870	5030	5030	5030	5030	0
326	20241105	144500	40042870	5030	5030	5030	5030	0
327	20241105	144400	40042870	5030	5030	5030	5030	0
328	20241105	144300	40042870	5030	5030	5030	5030	0
329	20241105	144200	40042870	5030	5030	5030	5030	0
330	20241105	144100	40042870	5030	5030	5030	5030	0
331	20241105	144000	40042870	5030	5030	5030	5030	0
332	20241105	143900	40042870	5030	5030	5030	5030	0
333	20241105	143800	40042870	5030	5030	5030	5030	0
334	20241105	143700	40042870	5030	5030	5030	5030	0
335	20241105	143600	40042870	5030	5030	5030	5030	0
336	20241105	143500	40042870	5030	5030	5030	5030	0
337	20241105	143400	40042870	5030	5030	5030	5030	0
338	20241105	143300	40042870	5030	5030	5030	5030	0
339	20241105	143200	40042870	5030	5030	5030	5030	0
340	20241105	143100	40042870	5030	5030	5030	5030	0
341	20241105	143000	40042870	5030	5030	5030	5030	0
342	20241105	142900	40042870	5030	5030	5030	5030	0
343	20241105	142800	40042870	5030	5030	5030	5030	0
344	20241105	142700	40042870	5030	5030	5030	5030	0
345	20241105	142600	40042870	5030	5030	5030	5030	0
346	20241105	142500	40042870	5030	5030	5030	5030	0
347	20241105	142400	40042870	5030	5030	5030	5030	0
348	20241105	142300	40042870	5030	5030	5030	5030	300
349	20241105	142200	38533870	5030	5030	5030	5030	0
350	20241105	142100	38533870	5030	5030	5030	5030	0
351	20241105	142000	38533870	5030	5030	5030	5030	0
352	20241105	141900	38533870	5030	5030	5030	5030	0
353	20241105	141800	38533870	5030	5030	5030	5030	0
354	20241105	141700	38533870	5030	5030	5030	5030	0
355	20241105	141600	38533870	5030	5030	5030	5030	0
356	20241105	141500	38533870	5030	5030	5030	5030	0
357	20241105	141400	38533870	5030	5030	5030	5030	0
358	20241105	141300	38533870	5030	5030	5030	5030	0
359	20241105	141200	38533870	5030	5030	5030	5030	0
360	20241105	141100	38533870	5030	5030	5030	5030	0
361	20241105	141000	38533870	5030	5030	5030	5030	0
362	20241105	140900	38533870	5030	5030	5030	5030	0
363	20241105	140800	38533870	5030	5030	5030	5030	27
364	20241105	140700	38398060	5040	5040	5040	5040	0
365	20241105	140600	38398060	5040	5040	5040	5040	0
366	20241105	140500	38398060	5040	5040	5040	5040	0
367	20241105	140400	38398060	5040	5040	5040	5040	0
368	20241105	140300	38398060	5040	5040	5040	5040	0
369	20241105	140200	38398060	5040	5040	5040	5040	0
370	20241105	140100	38398060	5040	5040	5040	5040	0
371	20241105	140000	38398060	5040	5040	5040	5040	0
372	20241105	135900	38398060	5040	5010	5040	5000	1001
373	20241105	135800	33392020	5040	5040	5040	5040	0
374	20241105	135700	33392020	5040	5040	5040	5040	0
375	20241105	135600	33392020	5040	5040	5040	5040	0
376	20241105	135500	33392020	5040	5040	5040	5040	0
377	20241105	135400	33392020	5040	5040	5040	5040	0
378	20241105	135300	33392020	5040	5040	5040	5040	0
379	20241105	135200	33392020	5040	5040	5040	5040	0
380	20241105	135100	33392020	5040	5040	5040	5040	0
381	20241105	135000	33392020	5040	5040	5040	5040	0
382	20241105	134900	33392020	5040	5040	5040	5040	0
383	20241105	134800	33392020	5040	5040	5040	5040	0
384	20241105	134700	33392020	5040	5040	5040	5040	0
385	20241105	134600	33392020	5040	5040	5040	5040	0
386	20241105	134500	33392020	5040	5040	5040	5040	0
387	20241105	134400	33392020	5040	5040	5040	5040	0
388	20241105	134300	33392020	5040	5040	5040	5040	0
389	20241105	134200	33392020	5040	5040	5040	5040	0
390	20241105	134100	33392020	5040	5040	5040	5040	0
391	20241105	134000	33392020	5040	5040	5040	5040	0
392	20241105	133900	33392020	5040	5040	5040	5040	0
393	20241105	133800	33392020	5040	5040	5040	5040	0
394	20241105	133700	33392020	5040	5040	5040	5040	0
395	20241105	133600	33392020	5040	5040	5040	5040	0
396	20241105	133500	33392020	5040	5040	5040	5040	0
397	20241105	133400	33392020	5040	5040	5040	5040	0
398	20241105	133300	33392020	5040	5040	5040	5040	0
399	20241105	133200	33392020	5040	5040	5040	5040	0
400	20241105	133100	33392020	5040	5040	5040	5040	0
401	20241105	133000	33392020	5040	5040	5040	5040	0
402	20241105	132900	33392020	5040	5040	5040	5040	0
403	20241105	132800	33392020	5040	5040	5040	5040	0
404	20241105	132700	33392020	5040	5040	5040	5040	4
405	20241105	132600	33371860	5040	5040	5040	5040	0
406	20241105	132500	33371860	5040	5040	5040	5040	0
407	20241105	132400	33371860	5040	5010	5040	5000	221
408	20241105	132300	32265070	5040	5020	5040	5000	221
409	20241105	132200	31157530	5040	5040	5040	5040	0
410	20241105	132100	31157530	5040	5040	5040	5040	0
411	20241105	132000	31157530	5040	5040	5040	5040	0
412	20241105	131900	31157530	5040	5040	5040	5040	0
413	20241105	131800	31157530	5040	5040	5040	5040	0
414	20241105	131700	31157530	5040	5040	5040	5040	0
415	20241105	131600	31157530	5040	5040	5040	5040	0
416	20241105	131500	31157530	5040	5040	5040	5040	0
417	20241105	131400	31157530	5040	5040	5040	5040	0
418	20241105	131300	31157530	5040	5040	5040	5040	0
419	20241105	131200	31157530	5040	5040	5040	5040	0
420	20241105	131100	31157530	5040	5040	5040	5040	0
421	20241105	131000	31157530	5040	5040	5040	5040	0
422	20241105	130900	31157530	5040	5040	5040	5040	0
423	20241105	130800	31157530	5040	5040	5040	5040	0
424	20241105	130700	31157530	5040	5040	5040	5040	0
425	20241105	130600	31157530	5040	5040	5040	5040	0
426	20241105	130500	31157530	5040	5040	5040	5040	0
427	20241105	130400	31157530	5040	5040	5040	5040	0
428	20241105	130300	31157530	5040	5040	5040	5040	0
429	20241105	130200	31157530	5040	5040	5040	5040	0
430	20241105	130100	31157530	5040	5040	5040	5040	0
431	20241105	130000	31157530	5040	5040	5040	5040	0
432	20241105	125900	31157530	5040	5040	5040	5040	0
433	20241105	125800	31157530	5040	5040	5040	5040	0
434	20241105	125700	31157530	5040	5040	5040	5040	0
435	20241105	125600	31157530	5040	5040	5040	5040	0
436	20241105	125500	31157530	5040	5040	5040	5040	0
437	20241105	125400	31157530	5040	5040	5040	5040	0
438	20241105	125300	31157530	5040	5040	5040	5040	0
439	20241105	125200	31157530	5040	5040	5040	5040	0
440	20241105	125100	31157530	5040	5040	5040	5040	0
441	20241105	125000	31157530	5040	5040	5040	5040	0
442	20241105	124900	31157530	5040	5040	5040	5040	0
443	20241105	124800	31157530	5040	5040	5040	5040	0
444	20241105	124700	31157530	5040	5040	5040	5040	0
445	20241105	124600	31157530	5040	5040	5040	5040	0
446	20241105	124500	31157530	5040	5040	5040	5040	0
447	20241105	124400	31157530	5040	5040	5040	5040	0
448	20241105	124300	31157530	5040	5040	5040	5040	0
449	20241105	124200	31157530	5040	5040	5040	5040	0
450	20241105	124100	31157530	5040	5040	5040	5040	0
451	20241105	124000	31157530	5040	5040	5040	5040	2
452	20241105	123900	31147450	5040	5040	5040	5040	0
453	20241105	123800	31147450	5040	5040	5040	5040	0
454	20241105	123700	31147450	5040	5040	5040	5040	0
455	20241105	123600	31147450	5040	5040	5040	5040	0
456	20241105	123500	31147450	5040	5040	5040	5040	0
457	20241105	123400	31147450	5040	5040	5040	5040	0
458	20241105	123300	31147450	5040	5040	5040	5040	0
459	20241105	123200	31147450	5040	5040	5040	5040	0
460	20241105	123100	31147450	5040	5040	5040	5040	1
461	20241105	123000	31142410	5050	5050	5050	5050	0
462	20241105	122900	31142410	5050	5050	5050	5050	0
463	20241105	122800	31142410	5050	5050	5050	5050	1
464	20241105	122700	31137360	5020	5020	5020	5020	199
465	20241105	122600	30138380	5020	5020	5020	5020	0
466	20241105	122500	30138380	5020	5020	5020	5020	0
467	20241105	122400	30138380	5020	5020	5020	5020	0
468	20241105	122300	30138380	5020	5020	5020	5020	0
469	20241105	122200	30138380	5020	5020	5020	5020	0
470	20241105	122100	30138380	5020	5020	5020	5020	0
471	20241105	122000	30138380	5020	5020	5020	5020	0
472	20241105	121900	30138380	5020	5020	5020	5020	0
473	20241105	121800	30138380	5020	5020	5020	5020	0
474	20241105	121700	30138380	5020	5020	5020	5020	0
475	20241105	121600	30138380	5020	5020	5020	5020	0
476	20241105	121500	30138380	5020	5020	5020	5020	0
477	20241105	121400	30138380	5020	5020	5020	5020	0
478	20241105	121300	30138380	5020	5020	5020	5020	1
479	20241105	121200	30133360	5000	5000	5000	5000	0
480	20241105	121100	30133360	5000	5000	5000	5000	1
481	20241105	121000	30128360	5020	5020	5020	5020	21
482	20241105	120900	30022940	5020	5020	5020	5020	0
483	20241105	120800	30022940	5020	5020	5020	5020	0
484	20241105	120700	30022940	5020	5020	5020	5020	0
485	20241105	120600	30022940	5020	5020	5020	5020	0
486	20241105	120500	30022940	5020	5020	5020	5020	0
487	20241105	120400	30022940	5020	5020	5020	5020	0
488	20241105	120300	30022940	5020	5020	5020	5020	0
489	20241105	120200	30022940	5020	5020	5020	5020	0
490	20241105	120100	30022940	5020	5020	5020	5020	0
491	20241105	120000	30022940	5020	5020	5020	5020	0
492	20241105	115900	30022940	5020	5020	5020	5020	0
493	20241105	115800	30022940	5020	5020	5020	5020	0
494	20241105	115700	30022940	5020	5020	5020	5020	0
495	20241105	115600	30022940	5020	5020	5020	5020	100
496	20241105	115500	29520940	5010	5010	5010	5010	0
497	20241105	115400	29520940	5010	5010	5010	5010	348
498	20241105	115300	27777460	5010	5010	5010	5010	1
499	20241105	115200	27772450	5000	5000	5000	5000	0
500	20241105	115100	27772450	5000	5000	5000	5000	0
501	20241105	115000	27772450	5000	5000	5000	5000	0
502	20241105	114900	27772450	5000	5000	5000	5000	0
503	20241105	114800	27772450	5000	5000	5000	5000	0
504	20241105	114700	27772450	5000	5000	5000	5000	0
505	20241105	114600	27772450	5000	5000	5000	5000	0
506	20241105	114500	27772450	5000	5000	5000	5000	0
507	20241105	114400	27772450	5000	5000	5000	5000	0
508	20241105	114300	27772450	5000	5000	5000	5000	0
509	20241105	114200	27772450	5000	5000	5000	5000	0
510	20241105	114100	27772450	5000	5000	5000	5000	0
511	20241105	114000	27772450	5000	5000	5000	5000	60
512	20241105	113900	27472450	5000	5000	5000	5000	0
513	20241105	113800	27472450	5000	5000	5000	5000	0
514	20241105	113700	27472450	5000	5000	5000	5000	0
515	20241105	113600	27472450	5000	5000	5000	5000	0
516	20241105	113500	27472450	5000	5000	5000	5000	0
517	20241105	113400	27472450	5000	5000	5000	5000	0
518	20241105	113300	27472450	5000	5000	5000	5000	0
519	20241105	113200	27472450	5000	5000	5000	5000	0
520	20241105	113100	27472450	5000	5000	5000	5000	0
521	20241105	113000	27472450	5000	5000	5000	5000	0
522	20241105	112900	27472450	5000	5000	5000	5000	0
523	20241105	112800	27472450	5000	5000	5000	5000	0
524	20241105	112700	27472450	5000	5000	5000	5000	0
525	20241105	112600	27472450	5000	5000	5000	5000	0
526	20241105	112500	27472450	5000	5000	5000	5000	0
527	20241105	112400	27472450	5000	5000	5000	5000	0
528	20241105	112300	27472450	5000	5000	5000	5000	0
529	20241105	112200	27472450	5000	5000	5000	5000	0
530	20241105	112100	27472450	5000	5000	5000	5000	0
531	20241105	112000	27472450	5000	5000	5000	5000	0
532	20241105	111900	27472450	5000	5000	5000	5000	0
533	20241105	111800	27472450	5000	5000	5000	5000	0
534	20241105	111700	27472450	5000	5000	5000	5000	0
535	20241105	111600	27472450	5000	5000	5000	5000	3
536	20241105	111500	27457450	5020	5020	5020	5020	0
537	20241105	111400	27457450	5020	5010	5020	5010	8
538	20241105	111300	27417360	5000	5000	5000	5000	0
539	20241105	111200	27417360	5000	5000	5000	5000	0
540	20241105	111100	27417360	5000	5000	5000	5000	0
541	20241105	111000	27417360	5000	5000	5000	5000	0
542	20241105	110900	27417360	5000	5000	5000	5000	0
543	20241105	110800	27417360	5000	5000	5000	5000	0
544	20241105	110700	27417360	5000	5000	5000	5000	0
545	20241105	110600	27417360	5000	5000	5000	5000	0
546	20241105	110500	27417360	5000	5000	5000	5000	0
547	20241105	110400	27417360	5000	5000	5000	5000	1
548	20241105	110300	27412360	5000	5000	5000	5000	0
549	20241105	110200	27412360	5000	5000	5000	5000	0
550	20241105	110100	27412360	5000	5000	5000	5000	0
551	20241105	110000	27412360	5000	5000	5000	5000	0
552	20241105	105900	27412360	5000	5000	5000	5000	0
553	20241105	105800	27412360	5000	5000	5000	5000	0
554	20241105	105700	27412360	5000	5000	5000	5000	0
555	20241105	105600	27412360	5000	5000	5000	5000	0
556	20241105	105500	27412360	5000	5000	5000	5000	0
557	20241105	105400	27412360	5000	5000	5000	5000	0
558	20241105	105300	27412360	5000	5000	5000	5000	0
559	20241105	105200	27412360	5000	5000	5000	5000	0
560	20241105	105100	27412360	5000	5000	5000	5000	0
561	20241105	105000	27412360	5000	5000	5000	5000	0
562	20241105	104900	27412360	5000	5000	5000	5000	0
563	20241105	104800	27412360	5000	5000	5000	5000	0
564	20241105	104700	27412360	5000	5000	5000	5000	0
565	20241105	104600	27412360	5000	5000	5000	5000	0
566	20241105	104500	27412360	5000	5000	5000	5000	0
567	20241105	104400	27412360	5000	5000	5000	5000	0
568	20241105	104300	27412360	5000	5000	5000	5000	0
569	20241105	104200	27412360	5000	5000	5000	5000	0
570	20241105	104100	27412360	5000	5000	5000	5000	0
571	20241105	104000	27412360	5000	5000	5000	5000	80
572	20241105	103900	27012360	5000	5000	5000	5000	0
573	20241105	103800	27012360	5000	5000	5000	5000	0
574	20241105	103700	27012360	5000	5000	5000	5000	0
575	20241105	103600	27012360	5000	5000	5000	5000	0
576	20241105	103500	27012360	5000	5000	5000	5000	0
577	20241105	103400	27012360	5000	5000	5000	5000	0
578	20241105	103300	27012360	5000	5000	5000	5000	0
579	20241105	103200	27012360	5000	5000	5000	5000	0
580	20241105	103100	27012360	5000	5000	5000	5000	0
581	20241105	103000	27012360	5000	5000	5000	5000	0
582	20241105	102900	27012360	5000	5000	5000	5000	2
583	20241105	102800	27002360	5020	5020	5020	5020	0
584	20241105	102700	27002360	5020	5020	5020	5020	0
585	20241105	102600	27002360	5020	5020	5020	5020	0
586	20241105	102500	27002360	5020	5020	5020	5020	1
587	20241105	102400	26997340	5020	5020	5020	5020	0
588	20241105	102300	26997340	5020	5020	5020	5020	0
589	20241105	102200	26997340	5020	5020	5020	5020	0
590	20241105	102100	26997340	5020	5020	5020	5020	0
591	20241105	102000	26997340	5020	5020	5020	5020	0
592	20241105	101900	26997340	5020	5020	5020	5020	0
593	20241105	101800	26997340	5020	5020	5020	5020	0
594	20241105	101700	26997340	5020	5020	5020	5020	0
595	20241105	101600	26997340	5020	5020	5020	5020	0
596	20241105	101500	26997340	5020	5020	5020	5020	0
597	20241105	101400	26997340	5020	5020	5020	5020	0
598	20241105	101300	26997340	5020	5020	5020	5020	0
599	20241105	101200	26997340	5020	5020	5020	5020	1
600	20241105	101100	26992320	5020	5020	5020	5020	0
601	20241105	101000	26992320	5020	5020	5020	5020	0
602	20241105	100900	26992320	5020	5020	5020	5020	0
603	20241105	100800	26992320	5020	5020	5020	5020	10
604	20241105	100700	26942120	5020	5020	5020	5020	0
605	20241105	100600	26942120	5020	5020	5020	5020	0
606	20241105	100500	26942120	5020	5020	5020	5020	0
607	20241105	100400	26942120	5020	5020	5020	5020	0
608	20241105	100300	26942120	5020	5020	5020	5020	0
609	20241105	100200	26942120	5020	5020	5020	5020	0
610	20241105	100100	26942120	5020	5020	5020	5020	0
611	20241105	100000	26942120	5020	5020	5020	5020	0
612	20241105	095900	26942120	5020	5020	5020	5020	0
613	20241105	095800	26942120	5020	5020	5020	5020	0
614	20241105	095700	26942120	5020	5020	5020	5020	0
615	20241105	095600	26942120	5020	5020	5020	5020	0
616	20241105	095500	26942120	5020	5020	5020	5020	0
617	20241105	095400	26942120	5020	5020	5020	5020	0
618	20241105	095300	26942120	5020	5020	5020	5020	0
619	20241105	095200	26942120	5020	5020	5020	5020	0
620	20241105	095100	26942120	5020	5020	5020	5020	0
621	20241105	095000	26942120	5020	5020	5020	5020	0
622	20241105	094900	26942120	5020	5020	5020	5020	0
623	20241105	094800	26942120	5020	5020	5020	5020	0
624	20241105	094700	26942120	5020	5020	5020	5020	0
625	20241105	094600	26942120	5020	5020	5020	5020	1
626	20241105	094500	26937100	5010	5010	5010	5010	151
627	20241105	094400	26180590	5010	5010	5010	5010	0
628	20241105	094300	26180590	5010	5010	5010	5010	1
629	20241105	094200	26175580	5010	5010	5010	5010	0
630	20241105	094100	26175580	5010	5010	5010	5010	1
631	20241105	094000	26170570	5010	5010	5010	5010	0
632	20241105	093900	26170570	5010	5010	5010	5010	0
633	20241105	093800	26170570	5010	5010	5010	5010	0
634	20241105	093700	26170570	5010	5010	5010	5010	0
635	20241105	093600	26170570	5010	5010	5010	5010	0
636	20241105	093500	26170570	5010	5010	5010	5010	0
637	20241105	093400	26170570	5010	5010	5010	5010	0
638	20241105	093300	26170570	5010	5010	5010	5010	0
639	20241105	093200	26170570	5010	5010	5010	5010	0
640	20241105	093100	26170570	5010	5010	5010	5010	0
641	20241105	093000	26170570	5010	5010	5010	5010	0
642	20241105	092900	26170570	5010	5010	5010	5010	0
643	20241105	092800	26170570	5010	5010	5010	5010	0
644	20241105	092700	26170570	5010	5010	5010	5010	0
645	20241105	092600	26170570	5010	5010	5010	5010	0
646	20241105	092500	26170570	5010	5010	5010	5010	0
647	20241105	092400	26170570	5010	5010	5010	5010	0
648	20241105	092300	26170570	5010	5010	5010	5010	0
649	20241105	092200	26170570	5010	5010	5010	5010	0
650	20241105	092100	26170570	5010	5010	5010	5010	134
651	20241105	092000	25499230	4995	4995	5000	4995	16
652	20241105	091900	25419285	4995	4995	4995	4995	0
653	20241105	091800	25419285	4995	4995	4995	4995	0
654	20241105	091700	25419285	4995	4995	4995	4995	1
655	20241105	091600	25414290	4955	4955	4955	4955	0
656	20241105	091500	25414290	4955	4955	4955	4955	0
657	20241105	091400	25414290	4955	4955	4955	4955	0
658	20241105	091300	25414290	4955	4955	4955	4955	0
659	20241105	091200	25414290	4955	4995	4995	4925	685
660	20241105	091100	22032160	5070	5070	5070	5070	0
661	20241105	091000	22032160	5070	5070	5070	5070	0
662	20241105	090900	22032160	5070	5070	5070	5070	0
663	20241105	090800	22032160	5070	5070	5070	5070	0
664	20241105	090700	22032160	5070	5070	5070	5070	0
665	20241105	090600	22032160	5070	5070	5070	5070	0
666	20241105	090500	22032160	5070	4980	5070	4980	1407
667	20241105	090400	15021925	4980	4975	4980	4975	2878
668	20241105	090300	701375	4970	4970	4970	4970	0
669	20241105	090200	701375	4970	4970	4970	4970	0
670	20241105	090100	701375	4970	4970	4970	4970	0
671	20241105	090000	701375	4970	4975	4975	4970	141