KissMeData/377330/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	212100	23123760	5650	5650	5650	5650	207
3	20241105	212000	23123760	5650	5650	5650	5650	0
4	20241105	211900	23123760	5650	5650	5650	5650	0
5	20241105	211800	23123760	5650	5650	5650	5650	0
6	20241105	211700	23123760	5650	5650	5650	5650	0
7	20241105	211600	23123760	5650	5650	5650	5650	0
8	20241105	211500	23123760	5650	5650	5650	5650	0
9	20241105	211400	23123760	5650	5650	5650	5650	0
10	20241105	211300	23123760	5650	5650	5650	5650	0
11	20241105	211200	23123760	5650	5650	5650	5650	0
12	20241105	211100	23123760	5650	5650	5650	5650	0
13	20241105	211000	23123760	5650	5650	5650	5650	0
14	20241105	210900	23123760	5650	5650	5650	5650	0
15	20241105	210800	23123760	5650	5650	5650	5650	0
16	20241105	210700	23123760	5650	5650	5650	5650	0
17	20241105	210600	23123760	5650	5650	5650	5650	0
18	20241105	210500	23123760	5650	5650	5650	5650	0
19	20241105	210400	23123760	5650	5650	5650	5650	0
20	20241105	210300	23123760	5650	5650	5650	5650	0
21	20241105	210200	23123760	5650	5650	5650	5650	0
22	20241105	210100	23123760	5650	5650	5650	5650	0
23	20241105	210000	23123760	5650	5650	5650	5650	0
24	20241105	205900	23123760	5650	5650	5650	5650	0
25	20241105	205800	23123760	5650	5650	5650	5650	0
26	20241105	205700	23123760	5650	5650	5650	5650	0
27	20241105	205600	23123760	5650	5650	5650	5650	0
28	20241105	205500	23123760	5650	5650	5650	5650	0
29	20241105	205400	23123760	5650	5650	5650	5650	0
30	20241105	205300	23123760	5650	5650	5650	5650	0
31	20241105	205200	23123760	5650	5650	5650	5650	0
32	20241105	205100	23123760	5650	5650	5650	5650	207
33	20241105	205000	23123760	5650	5650	5650	5650	0
34	20241105	204900	23123760	5650	5650	5650	5650	0
35	20241105	204800	23123760	5650	5650	5650	5650	0
36	20241105	204700	23123760	5650	5650	5650	5650	0
37	20241105	204600	23123760	5650	5650	5650	5650	0
38	20241105	204500	23123760	5650	5650	5650	5650	0
39	20241105	204400	23123760	5650	5650	5650	5650	0
40	20241105	204300	23123760	5650	5650	5650	5650	0
41	20241105	204200	23123760	5650	5650	5650	5650	0
42	20241105	204100	23123760	5650	5650	5650	5650	0
43	20241105	204000	23123760	5650	5650	5650	5650	0
44	20241105	203900	23123760	5650	5650	5650	5650	0
45	20241105	203800	23123760	5650	5650	5650	5650	0
46	20241105	203700	23123760	5650	5650	5650	5650	0
47	20241105	203600	23123760	5650	5650	5650	5650	0
48	20241105	203500	23123760	5650	5650	5650	5650	0
49	20241105	203400	23123760	5650	5650	5650	5650	0
50	20241105	203300	23123760	5650	5650	5650	5650	0
51	20241105	203200	23123760	5650	5650	5650	5650	0
52	20241105	203100	23123760	5650	5650	5650	5650	0
53	20241105	203000	23123760	5650	5650	5650	5650	0
54	20241105	202900	23123760	5650	5650	5650	5650	0
55	20241105	202800	23123760	5650	5650	5650	5650	0
56	20241105	202700	23123760	5650	5650	5650	5650	0
57	20241105	202600	23123760	5650	5650	5650	5650	0
58	20241105	202500	23123760	5650	5650	5650	5650	0
59	20241105	202400	23123760	5650	5650	5650	5650	0
60	20241105	202300	23123760	5650	5650	5650	5650	0
61	20241105	202200	23123760	5650	5650	5650	5650	0
62	20241105	202100	23123760	5650	5650	5650	5650	207
63	20241105	202000	23123760	5650	5650	5650	5650	0
64	20241105	201900	23123760	5650	5650	5650	5650	0
65	20241105	201800	23123760	5650	5650	5650	5650	0
66	20241105	201700	23123760	5650	5650	5650	5650	0
67	20241105	201600	23123760	5650	5650	5650	5650	0
68	20241105	201500	23123760	5650	5650	5650	5650	0
69	20241105	201400	23123760	5650	5650	5650	5650	0
70	20241105	201300	23123760	5650	5650	5650	5650	0
71	20241105	201200	23123760	5650	5650	5650	5650	0
72	20241105	201100	23123760	5650	5650	5650	5650	0
73	20241105	201000	23123760	5650	5650	5650	5650	0
74	20241105	200900	23123760	5650	5650	5650	5650	0
75	20241105	200800	23123760	5650	5650	5650	5650	0
76	20241105	200700	23123760	5650	5650	5650	5650	0
77	20241105	200600	23123760	5650	5650	5650	5650	0
78	20241105	200500	23123760	5650	5650	5650	5650	0
79	20241105	200400	23123760	5650	5650	5650	5650	0
80	20241105	200300	23123760	5650	5650	5650	5650	0
81	20241105	200200	23123760	5650	5650	5650	5650	0
82	20241105	200100	23123760	5650	5650	5650	5650	0
83	20241105	200000	23123760	5650	5650	5650	5650	0
84	20241105	195900	23123760	5650	5650	5650	5650	0
85	20241105	195800	23123760	5650	5650	5650	5650	0
86	20241105	195700	23123760	5650	5650	5650	5650	0
87	20241105	195600	23123760	5650	5650	5650	5650	0
88	20241105	195500	23123760	5650	5650	5650	5650	0
89	20241105	195400	23123760	5650	5650	5650	5650	0
90	20241105	195300	23123760	5650	5650	5650	5650	0
91	20241105	195200	23123760	5650	5650	5650	5650	0
92	20241105	195100	23123760	5650	5650	5650	5650	207
93	20241105	195000	23123760	5650	5650	5650	5650	0
94	20241105	194900	23123760	5650	5650	5650	5650	0
95	20241105	194800	23123760	5650	5650	5650	5650	0
96	20241105	194700	23123760	5650	5650	5650	5650	0
97	20241105	194600	23123760	5650	5650	5650	5650	0
98	20241105	194500	23123760	5650	5650	5650	5650	0
99	20241105	194400	23123760	5650	5650	5650	5650	0
100	20241105	194300	23123760	5650	5650	5650	5650	0
101	20241105	194200	23123760	5650	5650	5650	5650	0
102	20241105	194100	23123760	5650	5650	5650	5650	0
103	20241105	194000	23123760	5650	5650	5650	5650	0
104	20241105	193900	23123760	5650	5650	5650	5650	0
105	20241105	193800	23123760	5650	5650	5650	5650	0
106	20241105	193700	23123760	5650	5650	5650	5650	0
107	20241105	193600	23123760	5650	5650	5650	5650	0
108	20241105	193500	23123760	5650	5650	5650	5650	0
109	20241105	193400	23123760	5650	5650	5650	5650	0
110	20241105	193300	23123760	5650	5650	5650	5650	0
111	20241105	193200	23123760	5650	5650	5650	5650	0
112	20241105	193100	23123760	5650	5650	5650	5650	0
113	20241105	193000	23123760	5650	5650	5650	5650	0
114	20241105	192900	23123760	5650	5650	5650	5650	0
115	20241105	192800	23123760	5650	5650	5650	5650	0
116	20241105	192700	23123760	5650	5650	5650	5650	0
117	20241105	192600	23123760	5650	5650	5650	5650	0
118	20241105	192500	23123760	5650	5650	5650	5650	0
119	20241105	192400	23123760	5650	5650	5650	5650	0
120	20241105	192300	23123760	5650	5650	5650	5650	0
121	20241105	192200	23123760	5650	5650	5650	5650	0
122	20241105	192100	23123760	5650	5650	5650	5650	207
123	20241105	192000	23123760	5650	5650	5650	5650	0
124	20241105	191900	23123760	5650	5650	5650	5650	0
125	20241105	191800	23123760	5650	5650	5650	5650	0
126	20241105	191700	23123760	5650	5650	5650	5650	0
127	20241105	191600	23123760	5650	5650	5650	5650	0
128	20241105	191500	23123760	5650	5650	5650	5650	0
129	20241105	191400	23123760	5650	5650	5650	5650	0
130	20241105	191300	23123760	5650	5650	5650	5650	0
131	20241105	191200	23123760	5650	5650	5650	5650	0
132	20241105	191100	23123760	5650	5650	5650	5650	0
133	20241105	191000	23123760	5650	5650	5650	5650	0
134	20241105	190900	23123760	5650	5650	5650	5650	0
135	20241105	190800	23123760	5650	5650	5650	5650	0
136	20241105	190700	23123760	5650	5650	5650	5650	0
137	20241105	190600	23123760	5650	5650	5650	5650	0
138	20241105	190500	23123760	5650	5650	5650	5650	0
139	20241105	190400	23123760	5650	5650	5650	5650	0
140	20241105	190300	23123760	5650	5650	5650	5650	0
141	20241105	190200	23123760	5650	5650	5650	5650	0
142	20241105	190100	23123760	5650	5650	5650	5650	0
143	20241105	190000	23123760	5650	5650	5650	5650	0
144	20241105	185900	23123760	5650	5650	5650	5650	0
145	20241105	185800	23123760	5650	5650	5650	5650	0
146	20241105	185700	23123760	5650	5650	5650	5650	0
147	20241105	185600	23123760	5650	5650	5650	5650	0
148	20241105	185500	23123760	5650	5650	5650	5650	0
149	20241105	185400	23123760	5650	5650	5650	5650	0
150	20241105	185300	23123760	5650	5650	5650	5650	0
151	20241105	185200	23123760	5650	5650	5650	5650	0
152	20241105	185100	23123760	5650	5650	5650	5650	207
153	20241105	185000	23123760	5650	5650	5650	5650	0
154	20241105	184900	23123760	5650	5650	5650	5650	0
155	20241105	184800	23123760	5650	5650	5650	5650	0
156	20241105	184700	23123760	5650	5650	5650	5650	0
157	20241105	184600	23123760	5650	5650	5650	5650	0
158	20241105	184500	23123760	5650	5650	5650	5650	0
159	20241105	184400	23123760	5650	5650	5650	5650	0
160	20241105	184300	23123760	5650	5650	5650	5650	0
161	20241105	184200	23123760	5650	5650	5650	5650	0
162	20241105	184100	23123760	5650	5650	5650	5650	0
163	20241105	184000	23123760	5650	5650	5650	5650	0
164	20241105	183900	23123760	5650	5650	5650	5650	0
165	20241105	183800	23123760	5650	5650	5650	5650	0
166	20241105	183700	23123760	5650	5650	5650	5650	0
167	20241105	183600	23123760	5650	5650	5650	5650	0
168	20241105	183500	23123760	5650	5650	5650	5650	0
169	20241105	183400	23123760	5650	5650	5650	5650	0
170	20241105	183300	23123760	5650	5650	5650	5650	0
171	20241105	183200	23123760	5650	5650	5650	5650	0
172	20241105	183100	23123760	5650	5650	5650	5650	0
173	20241105	183000	23123760	5650	5650	5650	5650	0
174	20241105	182900	23123760	5650	5650	5650	5650	0
175	20241105	182800	23123760	5650	5650	5650	5650	0
176	20241105	182700	23123760	5650	5650	5650	5650	0
177	20241105	182600	23123760	5650	5650	5650	5650	0
178	20241105	182500	23123760	5650	5650	5650	5650	0
179	20241105	182400	23123760	5650	5650	5650	5650	0
180	20241105	182300	23123760	5650	5650	5650	5650	0
181	20241105	182200	23123760	5650	5650	5650	5650	0
182	20241105	182100	23123760	5650	5650	5650	5650	207
183	20241105	182000	23123760	5650	5650	5650	5650	0
184	20241105	181900	23123760	5650	5650	5650	5650	0
185	20241105	181800	23123760	5650	5650	5650	5650	0
186	20241105	181700	23123760	5650	5650	5650	5650	0
187	20241105	181600	23123760	5650	5650	5650	5650	0
188	20241105	181500	23123760	5650	5650	5650	5650	0
189	20241105	181400	23123760	5650	5650	5650	5650	0
190	20241105	181300	23123760	5650	5650	5650	5650	0
191	20241105	181200	23123760	5650	5650	5650	5650	0
192	20241105	181100	23123760	5650	5650	5650	5650	0
193	20241105	181000	23123760	5650	5650	5650	5650	0
194	20241105	180900	23123760	5650	5650	5650	5650	0
195	20241105	180800	23123760	5650	5650	5650	5650	0
196	20241105	180700	23123760	5650	5650	5650	5650	0
197	20241105	180600	23123760	5650	5650	5650	5650	0
198	20241105	180500	23123760	5650	5650	5650	5650	0
199	20241105	180400	23123760	5650	5650	5650	5650	0
200	20241105	180300	23123760	5650	5650	5650	5650	0
201	20241105	180200	23123760	5650	5650	5650	5650	0
202	20241105	180100	23123760	5650	5650	5650	5650	0
203	20241105	180000	23123760	5650	5650	5650	5650	0
204	20241105	175900	23123760	5650	5650	5650	5650	0
205	20241105	175800	23123760	5650	5650	5650	5650	0
206	20241105	175700	23123760	5650	5650	5650	5650	0
207	20241105	175600	23123760	5650	5650	5650	5650	0
208	20241105	175500	23123760	5650	5650	5650	5650	0
209	20241105	175400	23123760	5650	5650	5650	5650	0
210	20241105	175300	23123760	5650	5650	5650	5650	0
211	20241105	175200	23123760	5650	5650	5650	5650	0
212	20241105	175100	23123760	5650	5650	5650	5650	207
213	20241105	175000	23123760	5650	5650	5650	5650	0
214	20241105	174900	23123760	5650	5650	5650	5650	0
215	20241105	174800	23123760	5650	5650	5650	5650	0
216	20241105	174700	23123760	5650	5650	5650	5650	0
217	20241105	174600	23123760	5650	5650	5650	5650	0
218	20241105	174500	23123760	5650	5650	5650	5650	0
219	20241105	174400	23123760	5650	5650	5650	5650	0
220	20241105	174300	23123760	5650	5650	5650	5650	0
221	20241105	174200	23123760	5650	5650	5650	5650	0
222	20241105	174100	23123760	5650	5650	5650	5650	0
223	20241105	174000	23123760	5650	5650	5650	5650	0
224	20241105	173900	23123760	5650	5650	5650	5650	0
225	20241105	173800	23123760	5650	5650	5650	5650	0
226	20241105	173700	23123760	5650	5650	5650	5650	0
227	20241105	173600	23123760	5650	5650	5650	5650	0
228	20241105	173500	23123760	5650	5650	5650	5650	0
229	20241105	173400	23123760	5650	5650	5650	5650	0
230	20241105	173300	23123760	5650	5650	5650	5650	0
231	20241105	173200	23123760	5650	5650	5650	5650	0
232	20241105	173100	23123760	5650	5650	5650	5650	0
233	20241105	173000	23123760	5650	5650	5650	5650	0
234	20241105	172900	23123760	5650	5650	5650	5650	0
235	20241105	172800	23123760	5650	5650	5650	5650	0
236	20241105	172700	23123760	5650	5650	5650	5650	0
237	20241105	172600	23123760	5650	5650	5650	5650	0
238	20241105	172500	23123760	5650	5650	5650	5650	0
239	20241105	172400	23123760	5650	5650	5650	5650	0
240	20241105	172300	23123760	5650	5650	5650	5650	0
241	20241105	172200	23123760	5650	5650	5650	5650	0
242	20241105	172100	23123760	5650	5650	5650	5650	207
243	20241105	172000	23123760	5650	5650	5650	5650	0
244	20241105	171900	23123760	5650	5650	5650	5650	0
245	20241105	171800	23123760	5650	5650	5650	5650	0
246	20241105	171700	23123760	5650	5650	5650	5650	0
247	20241105	171600	23123760	5650	5650	5650	5650	0
248	20241105	171500	23123760	5650	5650	5650	5650	0
249	20241105	171400	23123760	5650	5650	5650	5650	0
250	20241105	171300	23123760	5650	5650	5650	5650	0
251	20241105	171200	23123760	5650	5650	5650	5650	0
252	20241105	171100	23123760	5650	5650	5650	5650	0
253	20241105	171000	23123760	5650	5650	5650	5650	0
254	20241105	170900	23123760	5650	5650	5650	5650	0
255	20241105	170800	23123760	5650	5650	5650	5650	0
256	20241105	170700	23123760	5650	5650	5650	5650	0
257	20241105	170600	23123760	5650	5650	5650	5650	0
258	20241105	170500	23123760	5650	5650	5650	5650	0
259	20241105	170400	23123760	5650	5650	5650	5650	0
260	20241105	170300	23123760	5650	5650	5650	5650	0
261	20241105	170200	23123760	5650	5650	5650	5650	0
262	20241105	170100	23123760	5650	5650	5650	5650	0
263	20241105	170000	23123760	5650	5650	5650	5650	0
264	20241105	165900	23123760	5650	5650	5650	5650	0
265	20241105	165800	23123760	5650	5650	5650	5650	0
266	20241105	165700	23123760	5650	5650	5650	5650	0
267	20241105	165600	23123760	5650	5650	5650	5650	0
268	20241105	165500	23123760	5650	5650	5650	5650	0
269	20241105	165400	23123760	5650	5650	5650	5650	0
270	20241105	165300	23123760	5650	5650	5650	5650	0
271	20241105	165200	23123760	5650	5650	5650	5650	0
272	20241105	165100	23123760	5650	5650	5650	5650	207
273	20241105	165000	23123760	5650	5650	5650	5650	0
274	20241105	164900	23123760	5650	5650	5650	5650	0
275	20241105	164800	23123760	5650	5650	5650	5650	0
276	20241105	164700	23123760	5650	5650	5650	5650	0
277	20241105	164600	23123760	5650	5650	5650	5650	0
278	20241105	164500	23123760	5650	5650	5650	5650	0
279	20241105	164400	23123760	5650	5650	5650	5650	0
280	20241105	164300	23123760	5650	5650	5650	5650	0
281	20241105	164200	23123760	5650	5650	5650	5650	0
282	20241105	164100	23123760	5650	5650	5650	5650	0
283	20241105	164000	23123760	5650	5650	5650	5650	0
284	20241105	163900	23123760	5650	5650	5650	5650	0
285	20241105	163800	23123760	5650	5650	5650	5650	0
286	20241105	163700	23123760	5650	5650	5650	5650	0
287	20241105	163600	23123760	5650	5650	5650	5650	0
288	20241105	163500	23123760	5650	5650	5650	5650	0
289	20241105	163400	23123760	5650	5650	5650	5650	0
290	20241105	163300	23123760	5650	5650	5650	5650	0
291	20241105	163200	23123760	5650	5650	5650	5650	0
292	20241105	163100	23123760	5650	5650	5650	5650	0
293	20241105	163000	23123760	5650	5650	5650	5650	0
294	20241105	162900	23123760	5650	5650	5650	5650	0
295	20241105	162800	23123760	5650	5650	5650	5650	0
296	20241105	162700	23123760	5650	5650	5650	5650	0
297	20241105	162600	23123760	5650	5650	5650	5650	0
298	20241105	162500	23123760	5650	5650	5650	5650	0
299	20241105	162400	23123760	5650	5650	5650	5650	0
300	20241105	162300	23123760	5650	5650	5650	5650	0
301	20241105	162200	23123760	5650	5650	5650	5650	0
302	20241105	162100	23123760	5650	5650	5650	5650	207
303	20241105	162000	23123760	5650	5650	5650	5650	0
304	20241105	161900	23123760	5650	5650	5650	5650	0
305	20241105	161800	23123760	5650	5650	5650	5650	0
306	20241105	161700	23123760	5650	5650	5650	5650	0
307	20241105	161600	23123760	5650	5650	5650	5650	0
308	20241105	161500	23123760	5650	5650	5650	5650	0
309	20241105	161400	23123760	5650	5650	5650	5650	0
310	20241105	161300	23123760	5650	5650	5650	5650	0
311	20241105	161200	23123760	5650	5650	5650	5650	0
312	20241105	161100	23123760	5650	5650	5650	5650	0
313	20241105	161000	23123760	5650	5650	5650	5650	0
314	20241105	160900	23123760	5650	5650	5650	5650	0
315	20241105	160800	23123760	5650	5650	5650	5650	0
316	20241105	160700	23123760	5650	5650	5650	5650	0
317	20241105	160600	23123760	5650	5650	5650	5650	0
318	20241105	160500	23123760	5650	5650	5650	5650	0
319	20241105	160400	23123760	5650	5650	5650	5650	0
320	20241105	160300	23123760	5650	5650	5650	5650	0
321	20241105	160200	23123760	5650	5650	5650	5650	0
322	20241105	160100	23123760	5650	5650	5650	5650	0
323	20241105	160000	23123760	5650	5650	5650	5650	0
324	20241105	155900	23123760	5650	5650	5650	5650	0
325	20241105	155800	23123760	5650	5650	5650	5650	0
326	20241105	155700	23123760	5650	5650	5650	5650	0
327	20241105	155600	23123760	5650	5650	5650	5650	0
328	20241105	155500	23123760	5650	5650	5650	5650	0
329	20241105	155400	23123760	5650	5650	5650	5650	0
330	20241105	155300	23123760	5650	5650	5650	5650	0
331	20241105	155200	23123760	5650	5650	5650	5650	0
332	20241105	155100	23123760	5650	5650	5650	5650	207
333	20241105	155000	23123760	5650	5650	5650	5650	0
334	20241105	154900	23123760	5650	5650	5650	5650	0
335	20241105	154800	23123760	5650	5650	5650	5650	0
336	20241105	154700	23123760	5650	5650	5650	5650	0
337	20241105	154600	23123760	5650	5650	5650	5650	0
338	20241105	154500	23123760	5650	5650	5650	5650	0
339	20241105	154400	23123760	5650	5650	5650	5650	0
340	20241105	154300	23123760	5650	5650	5650	5650	0
341	20241105	154200	23123760	5650	5650	5650	5650	0
342	20241105	154100	23123760	5650	5650	5650	5650	0
343	20241105	154000	23123760	5650	5650	5650	5650	0
344	20241105	153900	23123760	5650	5650	5650	5650	0
345	20241105	153800	23123760	5650	5650	5650	5650	0
346	20241105	153700	23123760	5650	5650	5650	5650	0
347	20241105	153600	23123760	5650	5650	5650	5650	0
348	20241105	153500	23123760	5650	5650	5650	5650	0
349	20241105	153400	23123760	5650	5650	5650	5650	0
350	20241105	153300	23123760	5650	5650	5650	5650	0
351	20241105	153200	23123760	5650	5650	5650	5650	0
352	20241105	153100	23123760	5650	5650	5650	5650	0
353	20241105	153000	23123760	5650	5650	5650	5650	207
354	20241105	152900	21954210	5630	5630	5630	5630	0
355	20241105	152800	21954210	5630	5630	5630	5630	0
356	20241105	152700	21954210	5630	5630	5630	5630	0
357	20241105	152600	21954210	5630	5630	5630	5630	0
358	20241105	152500	21954210	5630	5630	5630	5630	0
359	20241105	152400	21954210	5630	5630	5630	5630	0
360	20241105	152300	21954210	5630	5630	5630	5630	0
361	20241105	152200	21954210	5630	5630	5630	5630	0
362	20241105	152100	21954210	5630	5630	5630	5630	0
363	20241105	152000	21954210	5630	5630	5630	5630	0
364	20241105	151900	21954210	5630	5640	5640	5630	41
365	20241105	151800	21723040	5650	5640	5650	5640	14
366	20241105	151700	21644050	5650	5640	5650	5640	15
367	20241105	151600	21559420	5650	5650	5650	5650	0
368	20241105	151500	21559420	5650	5650	5650	5650	0
369	20241105	151400	21559420	5650	5650	5650	5650	0
370	20241105	151300	21559420	5650	5650	5650	5650	0
371	20241105	151200	21559420	5650	5650	5650	5650	0
372	20241105	151100	21559420	5650	5640	5650	5640	22
373	20241105	151000	21435320	5650	5640	5650	5640	38
374	20241105	150900	21220980	5650	5650	5650	5650	0
375	20241105	150800	21220980	5650	5650	5650	5650	15
376	20241105	150700	21136230	5650	5640	5650	5640	12
377	20241105	150600	21068530	5650	5650	5650	5650	0
378	20241105	150500	21068530	5650	5650	5650	5650	4
379	20241105	150400	21045930	5650	5650	5650	5650	0
380	20241105	150300	21045930	5650	5640	5650	5640	14
381	20241105	150200	20966930	5650	5650	5650	5650	0
382	20241105	150100	20966930	5650	5650	5650	5650	0
383	20241105	150000	20966930	5650	5650	5650	5650	0
384	20241105	145900	20966930	5650	5650	5650	5650	4
385	20241105	145800	20944330	5650	5650	5650	5650	0
386	20241105	145700	20944330	5650	5650	5650	5650	0
387	20241105	145600	20944330	5650	5650	5650	5650	0
388	20241105	145500	20944330	5650	5650	5650	5650	0
389	20241105	145400	20944330	5650	5650	5650	5650	0
390	20241105	145300	20944330	5650	5640	5650	5640	52
391	20241105	145200	20651030	5650	5650	5650	5650	0
392	20241105	145100	20651030	5650	5650	5650	5650	11
393	20241105	145000	20588880	5650	5650	5650	5650	22
394	20241105	144900	20464580	5650	5660	5660	5650	611
395	20241105	144800	17008820	5670	5670	5670	5670	0
396	20241105	144700	17008820	5670	5670	5670	5670	0
397	20241105	144600	17008820	5670	5670	5670	5660	18
398	20241105	144500	16906810	5670	5670	5670	5670	24
399	20241105	144400	16770730	5670	5670	5670	5670	17
400	20241105	144300	16674340	5660	5660	5660	5660	0
401	20241105	144200	16674340	5660	5660	5660	5660	0
402	20241105	144100	16674340	5660	5660	5660	5660	0
403	20241105	144000	16674340	5660	5660	5660	5660	0
404	20241105	143900	16674340	5660	5660	5660	5660	0
405	20241105	143800	16674340	5660	5660	5660	5660	0
406	20241105	143700	16674340	5660	5660	5660	5660	0
407	20241105	143600	16674340	5660	5660	5660	5660	0
408	20241105	143500	16674340	5660	5660	5660	5660	0
409	20241105	143400	16674340	5660	5660	5660	5660	34
410	20241105	143300	16481900	5660	5660	5660	5660	0
411	20241105	143200	16481900	5660	5660	5660	5660	0
412	20241105	143100	16481900	5660	5660	5660	5660	0
413	20241105	143000	16481900	5660	5660	5660	5660	0
414	20241105	142900	16481900	5660	5660	5660	5660	0
415	20241105	142800	16481900	5660	5660	5660	5660	0
416	20241105	142700	16481900	5660	5660	5660	5650	12
417	20241105	142600	16413990	5660	5660	5660	5660	6
418	20241105	142500	16380030	5660	5660	5660	5660	0
419	20241105	142400	16380030	5660	5660	5660	5660	4
420	20241105	142300	16357390	5660	5660	5660	5650	8
421	20241105	142200	16312120	5660	5660	5660	5660	2
422	20241105	142100	16300800	5660	5660	5660	5660	4
423	20241105	142000	16278160	5680	5680	5680	5680	0
424	20241105	141900	16278160	5680	5680	5680	5680	0
425	20241105	141800	16278160	5680	5680	5680	5680	0
426	20241105	141700	16278160	5680	5680	5680	5680	0
427	20241105	141600	16278160	5680	5680	5680	5680	0
428	20241105	141500	16278160	5680	5680	5680	5680	0
429	20241105	141400	16278160	5680	5680	5680	5680	0
430	20241105	141300	16278160	5680	5680	5680	5680	0
431	20241105	141200	16278160	5680	5680	5680	5680	0
432	20241105	141100	16278160	5680	5680	5680	5680	1
433	20241105	141000	16272480	5680	5680	5680	5680	0
434	20241105	140900	16272480	5680	5680	5680	5680	0
435	20241105	140800	16272480	5680	5680	5680	5680	0
436	20241105	140700	16272480	5680	5680	5680	5680	0
437	20241105	140600	16272480	5680	5680	5680	5680	0
438	20241105	140500	16272480	5680	5680	5680	5680	0
439	20241105	140400	16272480	5680	5680	5680	5680	0
440	20241105	140300	16272480	5680	5680	5680	5680	0
441	20241105	140200	16272480	5680	5670	5680	5670	4
442	20241105	140100	16249790	5680	5680	5680	5680	0
443	20241105	140000	16249790	5680	5680	5680	5680	0
444	20241105	135900	16249790	5680	5680	5680	5680	0
445	20241105	135800	16249790	5680	5660	5680	5660	253
446	20241105	135700	14817710	5660	5660	5660	5660	6
447	20241105	135600	14783750	5660	5660	5660	5660	0
448	20241105	135500	14783750	5660	5660	5660	5660	0
449	20241105	135400	14783750	5660	5660	5660	5660	0
450	20241105	135300	14783750	5660	5660	5660	5660	0
451	20241105	135200	14783750	5660	5660	5660	5660	0
452	20241105	135100	14783750	5660	5660	5660	5660	0
453	20241105	135000	14783750	5660	5660	5660	5660	0
454	20241105	134900	14783750	5660	5660	5660	5660	0
455	20241105	134800	14783750	5660	5660	5660	5660	1
456	20241105	134700	14778090	5650	5660	5660	5650	3
457	20241105	134600	14761130	5640	5640	5640	5640	0
458	20241105	134500	14761130	5640	5640	5640	5640	1
459	20241105	134400	14755490	5640	5640	5640	5640	0
460	20241105	134300	14755490	5640	5640	5640	5640	10
461	20241105	134200	14699090	5660	5660	5660	5660	0
462	20241105	134100	14699090	5660	5660	5660	5660	1
463	20241105	134000	14693430	5660	5660	5660	5660	0
464	20241105	133900	14693430	5660	5660	5660	5660	0
465	20241105	133800	14693430	5660	5660	5660	5660	0
466	20241105	133700	14693430	5660	5660	5660	5660	0
467	20241105	133600	14693430	5660	5660	5660	5660	0
468	20241105	133500	14693430	5660	5660	5660	5660	0
469	20241105	133400	14693430	5660	5660	5660	5660	1
470	20241105	133300	14687770	5650	5650	5650	5650	0
471	20241105	133200	14687770	5650	5650	5650	5650	0
472	20241105	133100	14687770	5650	5650	5650	5650	0
473	20241105	133000	14687770	5650	5650	5650	5650	0
474	20241105	132900	14687770	5650	5650	5650	5650	0
475	20241105	132800	14687770	5650	5650	5650	5650	0
476	20241105	132700	14687770	5650	5650	5650	5650	0
477	20241105	132600	14687770	5650	5650	5650	5650	7
478	20241105	132500	14648220	5660	5660	5660	5660	0
479	20241105	132400	14648220	5660	5660	5660	5660	0
480	20241105	132300	14648220	5660	5660	5660	5660	0
481	20241105	132200	14648220	5660	5660	5660	5660	0
482	20241105	132100	14648220	5660	5660	5660	5660	0
483	20241105	132000	14648220	5660	5660	5660	5660	0
484	20241105	131900	14648220	5660	5660	5660	5660	0
485	20241105	131800	14648220	5660	5660	5660	5660	0
486	20241105	131700	14648220	5660	5660	5660	5660	0
487	20241105	131600	14648220	5660	5660	5660	5660	0
488	20241105	131500	14648220	5660	5660	5660	5660	0
489	20241105	131400	14648220	5660	5660	5660	5660	1
490	20241105	131300	14642560	5660	5660	5660	5660	0
491	20241105	131200	14642560	5660	5660	5660	5660	0
492	20241105	131100	14642560	5660	5660	5660	5660	0
493	20241105	131000	14642560	5660	5660	5660	5660	0
494	20241105	130900	14642560	5660	5660	5660	5660	0
495	20241105	130800	14642560	5660	5660	5660	5660	0
496	20241105	130700	14642560	5660	5660	5660	5660	30
497	20241105	130600	14472760	5660	5660	5660	5660	2
498	20241105	130500	14461440	5660	5660	5660	5660	1
499	20241105	130400	14455780	5660	5660	5660	5660	0
500	20241105	130300	14455780	5660	5660	5660	5660	0
501	20241105	130200	14455780	5660	5660	5660	5660	0
502	20241105	130100	14455780	5660	5660	5660	5660	0
503	20241105	130000	14455780	5660	5660	5660	5660	0
504	20241105	125900	14455780	5660	5660	5660	5660	0
505	20241105	125800	14455780	5660	5660	5660	5660	0
506	20241105	125700	14455780	5660	5660	5660	5660	0
507	20241105	125600	14455780	5660	5660	5660	5660	0
508	20241105	125500	14455780	5660	5660	5660	5660	0
509	20241105	125400	14455780	5660	5660	5660	5660	0
510	20241105	125300	14455780	5660	5660	5660	5660	0
511	20241105	125200	14455780	5660	5660	5660	5660	0
512	20241105	125100	14455780	5660	5660	5660	5660	0
513	20241105	125000	14455780	5660	5660	5660	5660	0
514	20241105	124900	14455780	5660	5660	5660	5660	0
515	20241105	124800	14455780	5660	5660	5660	5660	0
516	20241105	124700	14455780	5660	5660	5660	5660	0
517	20241105	124600	14455780	5660	5660	5660	5660	0
518	20241105	124500	14455780	5660	5660	5660	5660	0
519	20241105	124400	14455780	5660	5660	5660	5660	0
520	20241105	124300	14455780	5660	5660	5660	5660	0
521	20241105	124200	14455780	5660	5660	5660	5660	0
522	20241105	124100	14455780	5660	5660	5660	5660	2
523	20241105	124000	14444460	5660	5660	5660	5660	0
524	20241105	123900	14444460	5660	5660	5660	5660	0
525	20241105	123800	14444460	5660	5660	5660	5660	0
526	20241105	123700	14444460	5660	5660	5660	5660	0
527	20241105	123600	14444460	5660	5660	5660	5660	0
528	20241105	123500	14444460	5660	5660	5660	5660	0
529	20241105	123400	14444460	5660	5660	5660	5660	0
530	20241105	123300	14444460	5660	5660	5660	5660	0
531	20241105	123200	14444460	5660	5660	5660	5660	0
532	20241105	123100	14444460	5660	5660	5660	5660	0
533	20241105	123000	14444460	5660	5660	5660	5660	0
534	20241105	122900	14444460	5660	5660	5660	5660	0
535	20241105	122800	14444460	5660	5660	5660	5660	0
536	20241105	122700	14444460	5660	5660	5660	5660	0
537	20241105	122600	14444460	5660	5660	5660	5660	0
538	20241105	122500	14444460	5660	5660	5660	5660	3
539	20241105	122400	14427480	5660	5660	5660	5660	77
540	20241105	122300	13991660	5660	5660	5660	5660	0
541	20241105	122200	13991660	5660	5660	5660	5660	0
542	20241105	122100	13991660	5660	5660	5660	5660	0
543	20241105	122000	13991660	5660	5660	5660	5660	0
544	20241105	121900	13991660	5660	5660	5660	5660	0
545	20241105	121800	13991660	5660	5660	5660	5660	0
546	20241105	121700	13991660	5660	5660	5660	5660	0
547	20241105	121600	13991660	5660	5660	5660	5660	3
548	20241105	121500	13974680	5670	5670	5670	5670	0
549	20241105	121400	13974680	5670	5670	5670	5670	0
550	20241105	121300	13974680	5670	5670	5670	5670	0
551	20241105	121200	13974680	5670	5670	5670	5670	0
552	20241105	121100	13974680	5670	5670	5670	5670	0
553	20241105	121000	13974680	5670	5670	5670	5670	0
554	20241105	120900	13974680	5670	5670	5670	5670	0
555	20241105	120800	13974680	5670	5670	5670	5670	1
556	20241105	120700	13969010	5670	5670	5670	5670	0
557	20241105	120600	13969010	5670	5670	5670	5670	0
558	20241105	120500	13969010	5670	5670	5670	5670	0
559	20241105	120400	13969010	5670	5670	5670	5670	0
560	20241105	120300	13969010	5670	5670	5670	5670	5
561	20241105	120200	13940660	5670	5670	5670	5670	0
562	20241105	120100	13940660	5670	5670	5670	5670	1
563	20241105	120000	13934990	5670	5670	5670	5670	0
564	20241105	115900	13934990	5670	5670	5670	5670	0
565	20241105	115800	13934990	5670	5670	5670	5670	1
566	20241105	115700	13929320	5650	5650	5650	5650	0
567	20241105	115600	13929320	5650	5650	5650	5650	0
568	20241105	115500	13929320	5650	5650	5650	5650	1
569	20241105	115400	13923670	5690	5690	5690	5690	0
570	20241105	115300	13923670	5690	5690	5690	5690	0
571	20241105	115200	13923670	5690	5690	5690	5690	0
572	20241105	115100	13923670	5690	5690	5690	5690	0
573	20241105	115000	13923670	5690	5690	5690	5690	0
574	20241105	114900	13923670	5690	5690	5690	5690	0
575	20241105	114800	13923670	5690	5660	5690	5660	2
576	20241105	114700	13912320	5620	5620	5620	5620	0
577	20241105	114600	13912320	5620	5620	5620	5620	0
578	20241105	114500	13912320	5620	5620	5620	5620	2
579	20241105	114400	13901080	5630	5630	5630	5630	0
580	20241105	114300	13901080	5630	5630	5630	5630	0
581	20241105	114200	13901080	5630	5630	5630	5630	0
582	20241105	114100	13901080	5630	5630	5630	5630	0
583	20241105	114000	13901080	5630	5630	5630	5630	0
584	20241105	113900	13901080	5630	5630	5630	5630	0
585	20241105	113800	13901080	5630	5630	5630	5630	0
586	20241105	113700	13901080	5630	5630	5630	5630	0
587	20241105	113600	13901080	5630	5630	5630	5630	0
588	20241105	113500	13901080	5630	5630	5630	5630	0
589	20241105	113400	13901080	5630	5630	5630	5630	0
590	20241105	113300	13901080	5630	5630	5630	5630	0
591	20241105	113200	13901080	5630	5630	5630	5630	111
592	20241105	113100	13276150	5630	5630	5630	5630	839
593	20241105	113000	8552580	5640	5650	5650	5640	42
594	20241105	112900	8315680	5700	5700	5700	5700	0
595	20241105	112800	8315680	5700	5700	5700	5700	0
596	20241105	112700	8315680	5700	5700	5700	5700	0
597	20241105	112600	8315680	5700	5700	5700	5700	0
598	20241105	112500	8315680	5700	5700	5700	5700	0
599	20241105	112400	8315680	5700	5700	5700	5700	0
600	20241105	112300	8315680	5700	5700	5700	5700	0
601	20241105	112200	8315680	5700	5700	5700	5700	0
602	20241105	112100	8315680	5700	5700	5700	5700	0
603	20241105	112000	8315680	5700	5700	5700	5700	0
604	20241105	111900	8315680	5700	5700	5700	5700	0
605	20241105	111800	8315680	5700	5700	5700	5700	0
606	20241105	111700	8315680	5700	5700	5700	5700	0
607	20241105	111600	8315680	5700	5700	5700	5700	1
608	20241105	111500	8309980	5690	5690	5690	5690	0
609	20241105	111400	8309980	5690	5690	5690	5690	14
610	20241105	111300	8230320	5690	5690	5690	5690	1
611	20241105	111200	8224630	5700	5700	5700	5700	0
612	20241105	111100	8224630	5700	5670	5700	5670	752
613	20241105	111000	3947780	5660	5660	5660	5660	0
614	20241105	110900	3947780	5660	5660	5660	5660	0
615	20241105	110800	3947780	5660	5660	5660	5660	0
616	20241105	110700	3947780	5660	5660	5660	5660	0
617	20241105	110600	3947780	5660	5660	5660	5660	0
618	20241105	110500	3947780	5660	5660	5660	5660	0
619	20241105	110400	3947780	5660	5660	5660	5660	0
620	20241105	110300	3947780	5660	5660	5660	5660	0
621	20241105	110200	3947780	5660	5660	5660	5660	0
622	20241105	110100	3947780	5660	5660	5660	5660	0
623	20241105	110000	3947780	5660	5660	5660	5660	0
624	20241105	105900	3947780	5660	5660	5660	5660	0
625	20241105	105800	3947780	5660	5660	5660	5660	16
626	20241105	105700	3857220	5630	5630	5630	5630	0
627	20241105	105600	3857220	5630	5630	5630	5630	0
628	20241105	105500	3857220	5630	5630	5630	5630	100
629	20241105	105400	3294220	5630	5630	5630	5630	0
630	20241105	105300	3294220	5630	5640	5640	5630	20
631	20241105	105200	3181590	5630	5630	5630	5630	0
632	20241105	105100	3181590	5630	5630	5630	5630	0
633	20241105	105000	3181590	5630	5630	5630	5630	0
634	20241105	104900	3181590	5630	5630	5630	5630	0
635	20241105	104800	3181590	5630	5630	5630	5630	0
636	20241105	104700	3181590	5630	5630	5630	5630	0
637	20241105	104600	3181590	5630	5630	5630	5630	0
638	20241105	104500	3181590	5630	5630	5630	5630	0
639	20241105	104400	3181590	5630	5630	5630	5630	0
640	20241105	104300	3181590	5630	5630	5630	5630	0
641	20241105	104200	3181590	5630	5630	5630	5630	0
642	20241105	104100	3181590	5630	5630	5630	5630	0
643	20241105	104000	3181590	5630	5630	5630	5630	1
644	20241105	103900	3175960	5660	5660	5660	5660	0
645	20241105	103800	3175960	5660	5660	5660	5660	0
646	20241105	103700	3175960	5660	5660	5660	5660	4
647	20241105	103600	3153320	5670	5670	5670	5670	0
648	20241105	103500	3153320	5670	5670	5670	5670	0
649	20241105	103400	3153320	5670	5670	5670	5670	0
650	20241105	103300	3153320	5670	5670	5670	5670	0
651	20241105	103200	3153320	5670	5670	5670	5670	0
652	20241105	103100	3153320	5670	5670	5670	5670	0
653	20241105	103000	3153320	5670	5670	5670	5670	0
654	20241105	102900	3153320	5670	5670	5670	5670	0
655	20241105	102800	3153320	5670	5670	5670	5670	0
656	20241105	102700	3153320	5670	5670	5670	5670	0
657	20241105	102600	3153320	5670	5670	5670	5670	0
658	20241105	102500	3153320	5670	5670	5670	5670	0
659	20241105	102400	3153320	5670	5670	5670	5670	0
660	20241105	102300	3153320	5670	5670	5670	5670	0
661	20241105	102200	3153320	5670	5650	5670	5650	12
662	20241105	102100	3085450	5620	5620	5620	5620	0
663	20241105	102000	3085450	5620	5620	5620	5620	0
664	20241105	101900	3085450	5620	5620	5620	5620	100
665	20241105	101800	2523450	5650	5650	5650	5650	0
666	20241105	101700	2523450	5650	5650	5650	5650	0
667	20241105	101600	2523450	5650	5650	5650	5650	0
668	20241105	101500	2523450	5650	5650	5650	5650	0
669	20241105	101400	2523450	5650	5650	5650	5650	0
670	20241105	101300	2523450	5650	5650	5650	5650	0
671	20241105	101200	2523450	5650	5650	5650	5650	0
672	20241105	101100	2523450	5650	5650	5650	5650	0
673	20241105	101000	2523450	5650	5650	5650	5650	0
674	20241105	100900	2523450	5650	5650	5650	5650	0
675	20241105	100800	2523450	5650	5650	5650	5650	0
676	20241105	100700	2523450	5650	5650	5650	5650	1
677	20241105	100600	2517800	5650	5650	5650	5650	0
678	20241105	100500	2517800	5650	5650	5650	5650	0
679	20241105	100400	2517800	5650	5650	5650	5650	0
680	20241105	100300	2517800	5650	5650	5650	5650	5
681	20241105	100200	2489550	5620	5620	5620	5620	2
682	20241105	100100	2478310	5610	5610	5610	5610	0
683	20241105	100000	2478310	5610	5610	5610	5610	0
684	20241105	095900	2478310	5610	5610	5610	5610	0
685	20241105	095800	2478310	5610	5610	5610	5610	0
686	20241105	095700	2478310	5610	5610	5610	5610	0
687	20241105	095600	2478310	5610	5610	5610	5610	0
688	20241105	095500	2478310	5610	5610	5610	5610	0
689	20241105	095400	2478310	5610	5610	5610	5610	0
690	20241105	095300	2478310	5610	5610	5610	5610	0
691	20241105	095200	2478310	5610	5610	5610	5610	1
692	20241105	095100	2472700	5610	5610	5610	5610	0
693	20241105	095000	2472700	5610	5610	5610	5610	0
694	20241105	094900	2472700	5610	5610	5610	5610	0
695	20241105	094800	2472700	5610	5610	5610	5610	0
696	20241105	094700	2472700	5610	5610	5610	5610	0
697	20241105	094600	2472700	5610	5610	5610	5610	0
698	20241105	094500	2472700	5610	5610	5610	5610	1
699	20241105	094400	2467090	5620	5620	5620	5620	0
700	20241105	094300	2467090	5620	5620	5620	5620	0
701	20241105	094200	2467090	5620	5620	5620	5620	2
702	20241105	094100	2455850	5620	5620	5620	5620	2
703	20241105	094000	2444610	5600	5600	5600	5600	3
704	20241105	093900	2427810	5610	5610	5610	5610	57
705	20241105	093800	2108040	5610	5610	5610	5610	0
706	20241105	093700	2108040	5610	5610	5610	5610	0
707	20241105	093600	2108040	5610	5610	5610	5610	0
708	20241105	093500	2108040	5610	5610	5610	5610	0
709	20241105	093400	2108040	5610	5610	5610	5610	0
710	20241105	093300	2108040	5610	5610	5610	5610	0
711	20241105	093200	2108040	5610	5610	5610	5610	0
712	20241105	093100	2108040	5610	5610	5610	5610	0
713	20241105	093000	2108040	5610	5610	5610	5610	197
714	20241105	092900	1002870	5600	5600	5600	5600	0
715	20241105	092800	1002870	5600	5600	5600	5600	0
716	20241105	092700	1002870	5600	5600	5600	5600	0
717	20241105	092600	1002870	5600	5600	5600	5600	0
718	20241105	092500	1002870	5600	5610	5610	5600	36
719	20241105	092400	801030	5600	5600	5600	5600	0
720	20241105	092300	801030	5600	5600	5600	5600	0
721	20241105	092200	801030	5600	5600	5600	5600	0
722	20241105	092100	801030	5600	5600	5600	5600	100
723	20241105	092000	241030	5600	5600	5600	5600	0
724	20241105	091900	241030	5600	5600	5600	5600	0
725	20241105	091800	241030	5600	5600	5600	5600	0
726	20241105	091700	241030	5600	5600	5600	5600	0
727	20241105	091600	241030	5600	5600	5600	5600	0
728	20241105	091500	241030	5600	5600	5600	5600	0
729	20241105	091400	241030	5600	5600	5600	5600	0
730	20241105	091300	241030	5600	5600	5600	5600	0
731	20241105	091200	241030	5600	5600	5600	5600	20
732	20241105	091100	129030	5620	5620	5620	5620	0
733	20241105	091000	129030	5620	5620	5620	5620	0
734	20241105	090900	129030	5620	5620	5620	5620	0
735	20241105	090800	129030	5620	5620	5620	5620	10
736	20241105	090700	72830	5620	5620	5620	5620	0
737	20241105	090600	72830	5620	5620	5620	5620	0
738	20241105	090500	72830	5620	5600	5620	5600	2
739	20241105	090400	61610	5600	5600	5600	5600	4
740	20241105	090300	39210	5600	5600	5600	5600	4
741	20241105	090200	16810	5610	5610	5610	5610	2
742	20241105	090100	5590	5590	5590	5590	5590	0
743	20241105	090000	5590	5590	5590	5590	5590	1