KissMeData/322970/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210900	15959280	2990	2990	2990	2990	1
3	20241105	210800	15959280	2990	2990	2990	2990	0
4	20241105	210700	15959280	2990	2990	2990	2990	0
5	20241105	210600	15959280	2990	2990	2990	2990	0
6	20241105	210500	15959280	2990	2990	2990	2990	0
7	20241105	210400	15959280	2990	2990	2990	2990	0
8	20241105	210300	15959280	2990	2990	2990	2990	0
9	20241105	210200	15959280	2990	2990	2990	2990	0
10	20241105	210100	15959280	2990	2990	2990	2990	0
11	20241105	210000	15959280	2990	2990	2990	2990	0
12	20241105	205900	15959280	2990	2990	2990	2990	0
13	20241105	205800	15959280	2990	2990	2990	2990	0
14	20241105	205700	15959280	2990	2990	2990	2990	0
15	20241105	205600	15959280	2990	2990	2990	2990	0
16	20241105	205500	15959280	2990	2990	2990	2990	0
17	20241105	205400	15959280	2990	2990	2990	2990	0
18	20241105	205300	15959280	2990	2990	2990	2990	0
19	20241105	205200	15959280	2990	2990	2990	2990	0
20	20241105	205100	15959280	2990	2990	2990	2990	0
21	20241105	205000	15959280	2990	2990	2990	2990	0
22	20241105	204900	15959280	2990	2990	2990	2990	0
23	20241105	204800	15959280	2990	2990	2990	2990	0
24	20241105	204700	15959280	2990	2990	2990	2990	0
25	20241105	204600	15959280	2990	2990	2990	2990	0
26	20241105	204500	15959280	2990	2990	2990	2990	0
27	20241105	204400	15959280	2990	2990	2990	2990	0
28	20241105	204300	15959280	2990	2990	2990	2990	0
29	20241105	204200	15959280	2990	2990	2990	2990	0
30	20241105	204100	15959280	2990	2990	2990	2990	0
31	20241105	204000	15959280	2990	2990	2990	2990	0
32	20241105	203900	15959280	2990	2990	2990	2990	1
33	20241105	203800	15959280	2990	2990	2990	2990	0
34	20241105	203700	15959280	2990	2990	2990	2990	0
35	20241105	203600	15959280	2990	2990	2990	2990	0
36	20241105	203500	15959280	2990	2990	2990	2990	0
37	20241105	203400	15959280	2990	2990	2990	2990	0
38	20241105	203300	15959280	2990	2990	2990	2990	0
39	20241105	203200	15959280	2990	2990	2990	2990	0
40	20241105	203100	15959280	2990	2990	2990	2990	0
41	20241105	203000	15959280	2990	2990	2990	2990	0
42	20241105	202900	15959280	2990	2990	2990	2990	0
43	20241105	202800	15959280	2990	2990	2990	2990	0
44	20241105	202700	15959280	2990	2990	2990	2990	0
45	20241105	202600	15959280	2990	2990	2990	2990	0
46	20241105	202500	15959280	2990	2990	2990	2990	0
47	20241105	202400	15959280	2990	2990	2990	2990	0
48	20241105	202300	15959280	2990	2990	2990	2990	0
49	20241105	202200	15959280	2990	2990	2990	2990	0
50	20241105	202100	15959280	2990	2990	2990	2990	0
51	20241105	202000	15959280	2990	2990	2990	2990	0
52	20241105	201900	15959280	2990	2990	2990	2990	0
53	20241105	201800	15959280	2990	2990	2990	2990	0
54	20241105	201700	15959280	2990	2990	2990	2990	0
55	20241105	201600	15959280	2990	2990	2990	2990	0
56	20241105	201500	15959280	2990	2990	2990	2990	0
57	20241105	201400	15959280	2990	2990	2990	2990	0
58	20241105	201300	15959280	2990	2990	2990	2990	0
59	20241105	201200	15959280	2990	2990	2990	2990	0
60	20241105	201100	15959280	2990	2990	2990	2990	0
61	20241105	201000	15959280	2990	2990	2990	2990	0
62	20241105	200900	15959280	2990	2990	2990	2990	1
63	20241105	200800	15959280	2990	2990	2990	2990	0
64	20241105	200700	15959280	2990	2990	2990	2990	0
65	20241105	200600	15959280	2990	2990	2990	2990	0
66	20241105	200500	15959280	2990	2990	2990	2990	0
67	20241105	200400	15959280	2990	2990	2990	2990	0
68	20241105	200300	15959280	2990	2990	2990	2990	0
69	20241105	200200	15959280	2990	2990	2990	2990	0
70	20241105	200100	15959280	2990	2990	2990	2990	0
71	20241105	200000	15959280	2990	2990	2990	2990	0
72	20241105	195900	15959280	2990	2990	2990	2990	0
73	20241105	195800	15959280	2990	2990	2990	2990	0
74	20241105	195700	15959280	2990	2990	2990	2990	0
75	20241105	195600	15959280	2990	2990	2990	2990	0
76	20241105	195500	15959280	2990	2990	2990	2990	0
77	20241105	195400	15959280	2990	2990	2990	2990	0
78	20241105	195300	15959280	2990	2990	2990	2990	0
79	20241105	195200	15959280	2990	2990	2990	2990	0
80	20241105	195100	15959280	2990	2990	2990	2990	0
81	20241105	195000	15959280	2990	2990	2990	2990	0
82	20241105	194900	15959280	2990	2990	2990	2990	0
83	20241105	194800	15959280	2990	2990	2990	2990	0
84	20241105	194700	15959280	2990	2990	2990	2990	0
85	20241105	194600	15959280	2990	2990	2990	2990	0
86	20241105	194500	15959280	2990	2990	2990	2990	0
87	20241105	194400	15959280	2990	2990	2990	2990	0
88	20241105	194300	15959280	2990	2990	2990	2990	0
89	20241105	194200	15959280	2990	2990	2990	2990	0
90	20241105	194100	15959280	2990	2990	2990	2990	0
91	20241105	194000	15959280	2990	2990	2990	2990	0
92	20241105	193900	15959280	2990	2990	2990	2990	1
93	20241105	193800	15959280	2990	2990	2990	2990	0
94	20241105	193700	15959280	2990	2990	2990	2990	0
95	20241105	193600	15959280	2990	2990	2990	2990	0
96	20241105	193500	15959280	2990	2990	2990	2990	0
97	20241105	193400	15959280	2990	2990	2990	2990	0
98	20241105	193300	15959280	2990	2990	2990	2990	0
99	20241105	193200	15959280	2990	2990	2990	2990	0
100	20241105	193100	15959280	2990	2990	2990	2990	0
101	20241105	193000	15959280	2990	2990	2990	2990	0
102	20241105	192900	15959280	2990	2990	2990	2990	0
103	20241105	192800	15959280	2990	2990	2990	2990	0
104	20241105	192700	15959280	2990	2990	2990	2990	0
105	20241105	192600	15959280	2990	2990	2990	2990	0
106	20241105	192500	15959280	2990	2990	2990	2990	0
107	20241105	192400	15959280	2990	2990	2990	2990	0
108	20241105	192300	15959280	2990	2990	2990	2990	0
109	20241105	192200	15959280	2990	2990	2990	2990	0
110	20241105	192100	15959280	2990	2990	2990	2990	0
111	20241105	192000	15959280	2990	2990	2990	2990	0
112	20241105	191900	15959280	2990	2990	2990	2990	0
113	20241105	191800	15959280	2990	2990	2990	2990	0
114	20241105	191700	15959280	2990	2990	2990	2990	0
115	20241105	191600	15959280	2990	2990	2990	2990	0
116	20241105	191500	15959280	2990	2990	2990	2990	0
117	20241105	191400	15959280	2990	2990	2990	2990	0
118	20241105	191300	15959280	2990	2990	2990	2990	0
119	20241105	191200	15959280	2990	2990	2990	2990	0
120	20241105	191100	15959280	2990	2990	2990	2990	0
121	20241105	191000	15959280	2990	2990	2990	2990	0
122	20241105	190900	15959280	2990	2990	2990	2990	1
123	20241105	190800	15959280	2990	2990	2990	2990	0
124	20241105	190700	15959280	2990	2990	2990	2990	0
125	20241105	190600	15959280	2990	2990	2990	2990	0
126	20241105	190500	15959280	2990	2990	2990	2990	0
127	20241105	190400	15959280	2990	2990	2990	2990	0
128	20241105	190300	15959280	2990	2990	2990	2990	0
129	20241105	190200	15959280	2990	2990	2990	2990	0
130	20241105	190100	15959280	2990	2990	2990	2990	0
131	20241105	190000	15959280	2990	2990	2990	2990	0
132	20241105	185900	15959280	2990	2990	2990	2990	0
133	20241105	185800	15959280	2990	2990	2990	2990	0
134	20241105	185700	15959280	2990	2990	2990	2990	0
135	20241105	185600	15959280	2990	2990	2990	2990	0
136	20241105	185500	15959280	2990	2990	2990	2990	0
137	20241105	185400	15959280	2990	2990	2990	2990	0
138	20241105	185300	15959280	2990	2990	2990	2990	0
139	20241105	185200	15959280	2990	2990	2990	2990	0
140	20241105	185100	15959280	2990	2990	2990	2990	0
141	20241105	185000	15959280	2990	2990	2990	2990	0
142	20241105	184900	15959280	2990	2990	2990	2990	0
143	20241105	184800	15959280	2990	2990	2990	2990	0
144	20241105	184700	15959280	2990	2990	2990	2990	0
145	20241105	184600	15959280	2990	2990	2990	2990	0
146	20241105	184500	15959280	2990	2990	2990	2990	0
147	20241105	184400	15959280	2990	2990	2990	2990	0
148	20241105	184300	15959280	2990	2990	2990	2990	0
149	20241105	184200	15959280	2990	2990	2990	2990	0
150	20241105	184100	15959280	2990	2990	2990	2990	0
151	20241105	184000	15959280	2990	2990	2990	2990	0
152	20241105	183900	15959280	2990	2990	2990	2990	1
153	20241105	183800	15959280	2990	2990	2990	2990	0
154	20241105	183700	15959280	2990	2990	2990	2990	0
155	20241105	183600	15959280	2990	2990	2990	2990	0
156	20241105	183500	15959280	2990	2990	2990	2990	0
157	20241105	183400	15959280	2990	2990	2990	2990	0
158	20241105	183300	15959280	2990	2990	2990	2990	0
159	20241105	183200	15959280	2990	2990	2990	2990	0
160	20241105	183100	15959280	2990	2990	2990	2990	0
161	20241105	183000	15959280	2990	2990	2990	2990	0
162	20241105	182900	15959280	2990	2990	2990	2990	0
163	20241105	182800	15959280	2990	2990	2990	2990	0
164	20241105	182700	15959280	2990	2990	2990	2990	0
165	20241105	182600	15959280	2990	2990	2990	2990	0
166	20241105	182500	15959280	2990	2990	2990	2990	0
167	20241105	182400	15959280	2990	2990	2990	2990	0
168	20241105	182300	15959280	2990	2990	2990	2990	0
169	20241105	182200	15959280	2990	2990	2990	2990	0
170	20241105	182100	15959280	2990	2990	2990	2990	0
171	20241105	182000	15959280	2990	2990	2990	2990	0
172	20241105	181900	15959280	2990	2990	2990	2990	0
173	20241105	181800	15959280	2990	2990	2990	2990	0
174	20241105	181700	15959280	2990	2990	2990	2990	0
175	20241105	181600	15959280	2990	2990	2990	2990	0
176	20241105	181500	15959280	2990	2990	2990	2990	0
177	20241105	181400	15959280	2990	2990	2990	2990	0
178	20241105	181300	15959280	2990	2990	2990	2990	0
179	20241105	181200	15959280	2990	2990	2990	2990	0
180	20241105	181100	15959280	2990	2990	2990	2990	0
181	20241105	181000	15959280	2990	2990	2990	2990	0
182	20241105	180900	15959280	2990	2990	2990	2990	1
183	20241105	180800	15959280	2990	2990	2990	2990	0
184	20241105	180700	15959280	2990	2990	2990	2990	0
185	20241105	180600	15959280	2990	2990	2990	2990	0
186	20241105	180500	15959280	2990	2990	2990	2990	0
187	20241105	180400	15959280	2990	2990	2990	2990	0
188	20241105	180300	15959280	2990	2990	2990	2990	0
189	20241105	180200	15959280	2990	2990	2990	2990	0
190	20241105	180100	15959280	2990	2990	2990	2990	0
191	20241105	180000	15959280	2990	2990	2990	2990	0
192	20241105	175900	15959280	2990	2990	2990	2990	0
193	20241105	175800	15959280	2990	2990	2990	2990	0
194	20241105	175700	15959280	2990	2990	2990	2990	0
195	20241105	175600	15959280	2990	2990	2990	2990	0
196	20241105	175500	15959280	2990	2990	2990	2990	0
197	20241105	175400	15959280	2990	2990	2990	2990	0
198	20241105	175300	15959280	2990	2990	2990	2990	0
199	20241105	175200	15959280	2990	2990	2990	2990	0
200	20241105	175100	15959280	2990	2990	2990	2990	0
201	20241105	175000	15959280	2990	2990	2990	2990	0
202	20241105	174900	15959280	2990	2990	2990	2990	0
203	20241105	174800	15959280	2990	2990	2990	2990	0
204	20241105	174700	15959280	2990	2990	2990	2990	0
205	20241105	174600	15959280	2990	2990	2990	2990	0
206	20241105	174500	15959280	2990	2990	2990	2990	0
207	20241105	174400	15959280	2990	2990	2990	2990	0
208	20241105	174300	15959280	2990	2990	2990	2990	0
209	20241105	174200	15959280	2990	2990	2990	2990	0
210	20241105	174100	15959280	2990	2990	2990	2990	0
211	20241105	174000	15959280	2990	2990	2990	2990	0
212	20241105	173900	15959280	2990	2990	2990	2990	1
213	20241105	173800	15959280	2990	2990	2990	2990	0
214	20241105	173700	15959280	2990	2990	2990	2990	0
215	20241105	173600	15959280	2990	2990	2990	2990	0
216	20241105	173500	15959280	2990	2990	2990	2990	0
217	20241105	173400	15959280	2990	2990	2990	2990	0
218	20241105	173300	15959280	2990	2990	2990	2990	0
219	20241105	173200	15959280	2990	2990	2990	2990	0
220	20241105	173100	15959280	2990	2990	2990	2990	0
221	20241105	173000	15959280	2990	2990	2990	2990	0
222	20241105	172900	15959280	2990	2990	2990	2990	0
223	20241105	172800	15959280	2990	2990	2990	2990	0
224	20241105	172700	15959280	2990	2990	2990	2990	0
225	20241105	172600	15959280	2990	2990	2990	2990	0
226	20241105	172500	15959280	2990	2990	2990	2990	0
227	20241105	172400	15959280	2990	2990	2990	2990	0
228	20241105	172300	15959280	2990	2990	2990	2990	0
229	20241105	172200	15959280	2990	2990	2990	2990	0
230	20241105	172100	15959280	2990	2990	2990	2990	0
231	20241105	172000	15959280	2990	2990	2990	2990	0
232	20241105	171900	15959280	2990	2990	2990	2990	0
233	20241105	171800	15959280	2990	2990	2990	2990	0
234	20241105	171700	15959280	2990	2990	2990	2990	0
235	20241105	171600	15959280	2990	2990	2990	2990	0
236	20241105	171500	15959280	2990	2990	2990	2990	0
237	20241105	171400	15959280	2990	2990	2990	2990	0
238	20241105	171300	15959280	2990	2990	2990	2990	0
239	20241105	171200	15959280	2990	2990	2990	2990	0
240	20241105	171100	15959280	2990	2990	2990	2990	0
241	20241105	171000	15959280	2990	2990	2990	2990	0
242	20241105	170900	15959280	2990	2990	2990	2990	1
243	20241105	170800	15959280	2990	2990	2990	2990	0
244	20241105	170700	15959280	2990	2990	2990	2990	0
245	20241105	170600	15959280	2990	2990	2990	2990	0
246	20241105	170500	15959280	2990	2990	2990	2990	0
247	20241105	170400	15959280	2990	2990	2990	2990	0
248	20241105	170300	15959280	2990	2990	2990	2990	0
249	20241105	170200	15959280	2990	2990	2990	2990	0
250	20241105	170100	15959280	2990	2990	2990	2990	0
251	20241105	170000	15959280	2990	2990	2990	2990	0
252	20241105	165900	15959280	2990	2990	2990	2990	0
253	20241105	165800	15959280	2990	2990	2990	2990	0
254	20241105	165700	15959280	2990	2990	2990	2990	0
255	20241105	165600	15959280	2990	2990	2990	2990	0
256	20241105	165500	15959280	2990	2990	2990	2990	0
257	20241105	165400	15959280	2990	2990	2990	2990	0
258	20241105	165300	15959280	2990	2990	2990	2990	0
259	20241105	165200	15959280	2990	2990	2990	2990	0
260	20241105	165100	15959280	2990	2990	2990	2990	0
261	20241105	165000	15959280	2990	2990	2990	2990	0
262	20241105	164900	15959280	2990	2990	2990	2990	0
263	20241105	164800	15959280	2990	2990	2990	2990	0
264	20241105	164700	15959280	2990	2990	2990	2990	0
265	20241105	164600	15959280	2990	2990	2990	2990	0
266	20241105	164500	15959280	2990	2990	2990	2990	0
267	20241105	164400	15959280	2990	2990	2990	2990	0
268	20241105	164300	15959280	2990	2990	2990	2990	0
269	20241105	164200	15959280	2990	2990	2990	2990	0
270	20241105	164100	15959280	2990	2990	2990	2990	0
271	20241105	164000	15959280	2990	2990	2990	2990	0
272	20241105	163900	15959280	2990	2990	2990	2990	1
273	20241105	163800	15959280	2990	2990	2990	2990	0
274	20241105	163700	15959280	2990	2990	2990	2990	0
275	20241105	163600	15959280	2990	2990	2990	2990	0
276	20241105	163500	15959280	2990	2990	2990	2990	0
277	20241105	163400	15959280	2990	2990	2990	2990	0
278	20241105	163300	15959280	2990	2990	2990	2990	0
279	20241105	163200	15959280	2990	2990	2990	2990	0
280	20241105	163100	15959280	2990	2990	2990	2990	0
281	20241105	163000	15959280	2990	2990	2990	2990	0
282	20241105	162900	15959280	2990	2990	2990	2990	0
283	20241105	162800	15959280	2990	2990	2990	2990	0
284	20241105	162700	15959280	2990	2990	2990	2990	0
285	20241105	162600	15959280	2990	2990	2990	2990	0
286	20241105	162500	15959280	2990	2990	2990	2990	0
287	20241105	162400	15959280	2990	2990	2990	2990	0
288	20241105	162300	15959280	2990	2990	2990	2990	0
289	20241105	162200	15959280	2990	2990	2990	2990	0
290	20241105	162100	15959280	2990	2990	2990	2990	0
291	20241105	162000	15959280	2990	2990	2990	2990	0
292	20241105	161900	15959280	2990	2990	2990	2990	0
293	20241105	161800	15959280	2990	2990	2990	2990	0
294	20241105	161700	15959280	2990	2990	2990	2990	0
295	20241105	161600	15959280	2990	2990	2990	2990	0
296	20241105	161500	15959280	2990	2990	2990	2990	0
297	20241105	161400	15959280	2990	2990	2990	2990	0
298	20241105	161300	15959280	2990	2990	2990	2990	0
299	20241105	161200	15959280	2990	2990	2990	2990	0
300	20241105	161100	15959280	2990	2990	2990	2990	0
301	20241105	161000	15959280	2990	2990	2990	2990	0
302	20241105	160900	15959280	2990	2990	2990	2990	1
303	20241105	160800	15959280	2990	2990	2990	2990	0
304	20241105	160700	15959280	2990	2990	2990	2990	0
305	20241105	160600	15959280	2990	2990	2990	2990	0
306	20241105	160500	15959280	2990	2990	2990	2990	0
307	20241105	160400	15959280	2990	2990	2990	2990	0
308	20241105	160300	15959280	2990	2990	2990	2990	0
309	20241105	160200	15959280	2990	2990	2990	2990	0
310	20241105	160100	15959280	2990	2990	2990	2990	0
311	20241105	160000	15959280	2990	2990	2990	2990	0
312	20241105	155900	15959280	2990	2990	2990	2990	0
313	20241105	155800	15959280	2990	2990	2990	2990	0
314	20241105	155700	15959280	2990	2990	2990	2990	0
315	20241105	155600	15959280	2990	2990	2990	2990	0
316	20241105	155500	15959280	2990	2990	2990	2990	0
317	20241105	155400	15959280	2990	2990	2990	2990	0
318	20241105	155300	15959280	2990	2990	2990	2990	0
319	20241105	155200	15959280	2990	2990	2990	2990	0
320	20241105	155100	15959280	2990	2990	2990	2990	0
321	20241105	155000	15959280	2990	2990	2990	2990	0
322	20241105	154900	15959280	2990	2990	2990	2990	0
323	20241105	154800	15959280	2990	2990	2990	2990	0
324	20241105	154700	15959280	2990	2990	2990	2990	0
325	20241105	154600	15959280	2990	2990	2990	2990	0
326	20241105	154500	15959280	2990	2990	2990	2990	0
327	20241105	154400	15959280	2990	2990	2990	2990	0
328	20241105	154300	15959280	2990	2990	2990	2990	0
329	20241105	154200	15959280	2990	2990	2990	2990	0
330	20241105	154100	15959280	2990	2990	2990	2990	0
331	20241105	154000	15959280	2990	2990	2990	2990	0
332	20241105	153900	15959280	2990	2990	2990	2990	1
333	20241105	153800	15959280	2990	2990	2990	2990	0
334	20241105	153700	15959280	2990	2990	2990	2990	0
335	20241105	153600	15959280	2990	2990	2990	2990	0
336	20241105	153500	15959280	2990	2990	2990	2990	0
337	20241105	153400	15959280	2990	2990	2990	2990	0
338	20241105	153300	15959280	2990	2990	2990	2990	0
339	20241105	153200	15959280	2990	2990	2990	2990	0
340	20241105	153100	15959280	2990	2990	2990	2990	0
341	20241105	153000	15959280	2990	2990	2990	2990	0
342	20241105	152900	15959280	2990	2990	2990	2990	0
343	20241105	152800	15959280	2990	2990	2990	2990	0
344	20241105	152700	15959280	2990	2990	2990	2990	0
345	20241105	152600	15959280	2990	2990	2990	2990	0
346	20241105	152500	15959280	2990	2990	2990	2990	0
347	20241105	152400	15959280	2990	2990	2990	2990	0
348	20241105	152300	15959280	2990	2990	2990	2990	0
349	20241105	152200	15959280	2990	2990	2990	2990	0
350	20241105	152100	15959280	2990	2990	2990	2990	0
351	20241105	152000	15959280	2990	2990	2990	2990	0
352	20241105	151900	15959280	2990	2990	2990	2990	0
353	20241105	151800	15959280	2990	2990	2990	2990	0
354	20241105	151700	15959280	2990	2990	2990	2990	0
355	20241105	151600	15959280	2990	2990	2990	2990	0
356	20241105	151500	15959280	2990	2990	2990	2990	0
357	20241105	151400	15959280	2990	2990	2990	2990	0
358	20241105	151300	15959280	2990	2990	2990	2990	0
359	20241105	151200	15959280	2990	2990	2990	2990	0
360	20241105	151100	15959280	2990	2990	2990	2990	0
361	20241105	151000	15959280	2990	2990	2990	2990	0
362	20241105	150900	15959280	2990	2990	2990	2990	0
363	20241105	150800	15959280	2990	2990	2990	2990	0
364	20241105	150700	15959280	2990	2990	2990	2990	0
365	20241105	150600	15959280	2990	2990	2990	2990	0
366	20241105	150500	15959280	2990	2990	2990	2990	0
367	20241105	150400	15959280	2990	2990	2990	2990	1
368	20241105	150300	15956290	2990	2990	2990	2990	0
369	20241105	150200	15956290	2990	2990	2990	2990	0
370	20241105	150100	15956290	2990	2990	2990	2990	0
371	20241105	150000	15956290	2990	2990	2990	2990	0
372	20241105	145900	15956290	2990	2990	2990	2990	0
373	20241105	145800	15956290	2990	2990	2990	2990	0
374	20241105	145700	15956290	2990	2990	2990	2990	0
375	20241105	145600	15956290	2990	2990	2990	2990	0
376	20241105	145500	15956290	2990	2990	2990	2990	0
377	20241105	145400	15956290	2990	2990	2990	2990	0
378	20241105	145300	15956290	2990	2990	2990	2990	0
379	20241105	145200	15956290	2990	2990	2990	2990	0
380	20241105	145100	15956290	2990	2990	2990	2990	0
381	20241105	145000	15956290	2990	2990	2990	2990	0
382	20241105	144900	15956290	2990	2990	2990	2990	0
383	20241105	144800	15956290	2990	2990	2990	2990	0
384	20241105	144700	15956290	2990	2990	2990	2990	0
385	20241105	144600	15956290	2990	2990	2990	2990	0
386	20241105	144500	15956290	2990	2990	2990	2990	0
387	20241105	144400	15956290	2990	2990	2990	2990	0
388	20241105	144300	15956290	2990	2990	2990	2990	0
389	20241105	144200	15956290	2990	2990	2990	2990	0
390	20241105	144100	15956290	2990	2990	2990	2990	0
391	20241105	144000	15956290	2990	2990	2990	2990	0
392	20241105	143900	15956290	2990	2990	2990	2990	0
393	20241105	143800	15956290	2990	2990	2990	2990	0
394	20241105	143700	15956290	2990	2990	2990	2990	0
395	20241105	143600	15956290	2990	2990	2990	2990	0
396	20241105	143500	15956290	2990	2990	2990	2990	0
397	20241105	143400	15956290	2990	2990	2990	2990	0
398	20241105	143300	15956290	2990	2990	2990	2990	0
399	20241105	143200	15956290	2990	2990	2990	2990	0
400	20241105	143100	15956290	2990	2990	2990	2990	0
401	20241105	143000	15956290	2990	2990	2990	2990	0
402	20241105	142900	15956290	2990	2990	2990	2990	0
403	20241105	142800	15956290	2990	2990	2990	2990	0
404	20241105	142700	15956290	2990	2990	2990	2990	0
405	20241105	142600	15956290	2990	2990	2990	2990	0
406	20241105	142500	15956290	2990	2990	2990	2990	0
407	20241105	142400	15956290	2990	2990	2990	2990	0
408	20241105	142300	15956290	2990	2990	2990	2990	0
409	20241105	142200	15956290	2990	2990	2990	2990	0
410	20241105	142100	15956290	2990	2990	2990	2990	0
411	20241105	142000	15956290	2990	2990	2990	2990	0
412	20241105	141900	15956290	2990	2990	2990	2990	0
413	20241105	141800	15956290	2990	2990	2990	2990	0
414	20241105	141700	15956290	2990	2990	2990	2990	0
415	20241105	141600	15956290	2990	2990	2990	2990	0
416	20241105	141500	15956290	2990	2990	2990	2990	0
417	20241105	141400	15956290	2990	2990	2990	2990	6
418	20241105	141300	15938350	2990	2990	2990	2990	156
419	20241105	141200	15471910	2990	2990	2990	2990	0
420	20241105	141100	15471910	2990	2985	2990	2985	24
421	20241105	141000	15400200	2990	2990	2990	2990	0
422	20241105	140900	15400200	2990	2990	2990	2990	0
423	20241105	140800	15400200	2990	2990	2990	2990	0
424	20241105	140700	15400200	2990	2990	2990	2990	1
425	20241105	140600	15397210	2990	2990	2990	2990	0
426	20241105	140500	15397210	2990	2990	2990	2990	0
427	20241105	140400	15397210	2990	2990	2990	2990	209
428	20241105	140300	14772300	2990	2990	2990	2990	0
429	20241105	140200	14772300	2990	2990	2990	2990	0
430	20241105	140100	14772300	2990	2990	2990	2990	37
431	20241105	140000	14661670	2990	2990	2990	2990	254
432	20241105	135900	13902210	2990	2990	2990	2990	500
433	20241105	135800	12407210	2990	2990	2990	2990	0
434	20241105	135700	12407210	2990	2990	2990	2990	0
435	20241105	135600	12407210	2990	2990	2990	2990	0
436	20241105	135500	12407210	2990	2990	2990	2990	0
437	20241105	135400	12407210	2990	2990	2990	2990	0
438	20241105	135300	12407210	2990	2990	2990	2990	0
439	20241105	135200	12407210	2990	2990	2990	2990	0
440	20241105	135100	12407210	2990	2990	2990	2990	0
441	20241105	135000	12407210	2990	2990	2990	2990	1
442	20241105	134900	12404220	2815	2815	2815	2815	0
443	20241105	134800	12404220	2815	2815	2815	2815	0
444	20241105	134700	12404220	2815	2815	2815	2815	0
445	20241105	134600	12404220	2815	2820	2820	2815	448
446	20241105	134500	11141320	2815	2815	2815	2815	0
447	20241105	134400	11141320	2815	2815	2815	2815	0
448	20241105	134300	11141320	2815	2815	2815	2815	0
449	20241105	134200	11141320	2815	2815	2815	2815	0
450	20241105	134100	11141320	2815	2815	2815	2815	0
451	20241105	134000	11141320	2815	2900	2900	2815	400
452	20241105	133900	10013225	2950	2950	2950	2950	0
453	20241105	133800	10013225	2950	2950	2950	2950	0
454	20241105	133700	10013225	2950	2950	2950	2950	0
455	20241105	133600	10013225	2950	2950	2950	2950	150
456	20241105	133500	9570725	3000	3000	3000	3000	176
457	20241105	133400	9042725	3000	3000	3000	3000	0
458	20241105	133300	9042725	3000	3000	3000	3000	0
459	20241105	133200	9042725	3000	3000	3000	3000	0
460	20241105	133100	9042725	3000	3000	3000	3000	0
461	20241105	133000	9042725	3000	3000	3000	3000	0
462	20241105	132900	9042725	3000	3000	3000	3000	0
463	20241105	132800	9042725	3000	3000	3000	3000	0
464	20241105	132700	9042725	3000	3000	3000	3000	0
465	20241105	132600	9042725	3000	3000	3000	3000	0
466	20241105	132500	9042725	3000	3000	3000	3000	0
467	20241105	132400	9042725	3000	3000	3000	3000	0
468	20241105	132300	9042725	3000	3000	3000	3000	0
469	20241105	132200	9042725	3000	3000	3000	3000	0
470	20241105	132100	9042725	3000	3000	3000	3000	0
471	20241105	132000	9042725	3000	3000	3000	3000	0
472	20241105	131900	9042725	3000	3000	3000	3000	0
473	20241105	131800	9042725	3000	3000	3000	3000	0
474	20241105	131700	9042725	3000	3000	3000	3000	0
475	20241105	131600	9042725	3000	3000	3000	3000	3
476	20241105	131500	9033725	3000	3000	3000	3000	0
477	20241105	131400	9033725	3000	3000	3000	3000	0
478	20241105	131300	9033725	3000	3000	3000	3000	0
479	20241105	131200	9033725	3000	3000	3000	3000	0
480	20241105	131100	9033725	3000	3000	3000	3000	0
481	20241105	131000	9033725	3000	3000	3000	3000	0
482	20241105	130900	9033725	3000	3000	3000	3000	0
483	20241105	130800	9033725	3000	3000	3000	3000	0
484	20241105	130700	9033725	3000	3000	3000	3000	0
485	20241105	130600	9033725	3000	3000	3000	3000	0
486	20241105	130500	9033725	3000	3000	3000	3000	0
487	20241105	130400	9033725	3000	3000	3000	3000	0
488	20241105	130300	9033725	3000	3000	3000	3000	0
489	20241105	130200	9033725	3000	3000	3000	3000	0
490	20241105	130100	9033725	3000	3000	3000	3000	0
491	20241105	130000	9033725	3000	3000	3000	3000	0
492	20241105	125900	9033725	3000	3000	3000	3000	0
493	20241105	125800	9033725	3000	3000	3000	3000	0
494	20241105	125700	9033725	3000	3000	3000	3000	0
495	20241105	125600	9033725	3000	3000	3000	3000	0
496	20241105	125500	9033725	3000	3000	3000	3000	0
497	20241105	125400	9033725	3000	3000	3000	3000	0
498	20241105	125300	9033725	3000	3000	3000	3000	0
499	20241105	125200	9033725	3000	3000	3000	3000	0
500	20241105	125100	9033725	3000	3000	3000	3000	0
501	20241105	125000	9033725	3000	3000	3000	3000	0
502	20241105	124900	9033725	3000	3000	3000	3000	0
503	20241105	124800	9033725	3000	3000	3000	3000	0
504	20241105	124700	9033725	3000	3000	3000	3000	0
505	20241105	124600	9033725	3000	3000	3000	3000	0
506	20241105	124500	9033725	3000	3000	3000	3000	0
507	20241105	124400	9033725	3000	3000	3000	3000	0
508	20241105	124300	9033725	3000	3000	3000	3000	0
509	20241105	124200	9033725	3000	3000	3000	3000	0
510	20241105	124100	9033725	3000	3000	3000	3000	0
511	20241105	124000	9033725	3000	3000	3000	3000	0
512	20241105	123900	9033725	3000	3000	3000	3000	0
513	20241105	123800	9033725	3000	3000	3000	3000	0
514	20241105	123700	9033725	3000	3000	3000	3000	0
515	20241105	123600	9033725	3000	3000	3000	3000	0
516	20241105	123500	9033725	3000	3000	3000	3000	0
517	20241105	123400	9033725	3000	3000	3000	3000	1000
518	20241105	123300	6033725	3000	3000	3000	3000	0
519	20241105	123200	6033725	3000	3000	3000	3000	0
520	20241105	123100	6033725	3000	3000	3000	3000	0
521	20241105	123000	6033725	3000	3000	3000	3000	0
522	20241105	122900	6033725	3000	3000	3000	3000	0
523	20241105	122800	6033725	3000	3000	3000	3000	0
524	20241105	122700	6033725	3000	3000	3000	3000	0
525	20241105	122600	6033725	3000	3000	3000	3000	0
526	20241105	122500	6033725	3000	3000	3000	3000	0
527	20241105	122400	6033725	3000	3000	3000	3000	0
528	20241105	122300	6033725	3000	3000	3000	3000	0
529	20241105	122200	6033725	3000	3000	3000	3000	0
530	20241105	122100	6033725	3000	3000	3000	3000	0
531	20241105	122000	6033725	3000	3000	3000	3000	0
532	20241105	121900	6033725	3000	3000	3000	3000	0
533	20241105	121800	6033725	3000	3000	3000	3000	0
534	20241105	121700	6033725	3000	3000	3000	3000	0
535	20241105	121600	6033725	3000	3000	3000	3000	0
536	20241105	121500	6033725	3000	3000	3000	3000	1
537	20241105	121400	6030725	3000	3000	3000	3000	0
538	20241105	121300	6030725	3000	3000	3000	3000	0
539	20241105	121200	6030725	3000	3000	3000	3000	0
540	20241105	121100	6030725	3000	3000	3000	3000	0
541	20241105	121000	6030725	3000	3000	3000	3000	0
542	20241105	120900	6030725	3000	3000	3000	3000	0
543	20241105	120800	6030725	3000	3000	3000	3000	0
544	20241105	120700	6030725	3000	3000	3000	3000	0
545	20241105	120600	6030725	3000	3000	3000	3000	0
546	20241105	120500	6030725	3000	3000	3000	3000	0
547	20241105	120400	6030725	3000	3000	3000	3000	0
548	20241105	120300	6030725	3000	3000	3000	3000	0
549	20241105	120200	6030725	3000	3000	3000	3000	0
550	20241105	120100	6030725	3000	3000	3000	3000	1
551	20241105	120000	6027725	2985	2985	2985	2985	0
552	20241105	115900	6027725	2985	2985	2985	2985	0
553	20241105	115800	6027725	2985	2985	2985	2985	0
554	20241105	115700	6027725	2985	2985	2985	2985	0
555	20241105	115600	6027725	2985	2985	2985	2985	0
556	20241105	115500	6027725	2985	2985	2985	2985	0
557	20241105	115400	6027725	2985	2985	2985	2985	0
558	20241105	115300	6027725	2985	2985	2985	2985	0
559	20241105	115200	6027725	2985	2985	2985	2985	0
560	20241105	115100	6027725	2985	2985	2985	2985	0
561	20241105	115000	6027725	2985	2985	2985	2985	0
562	20241105	114900	6027725	2985	2985	2985	2985	0
563	20241105	114800	6027725	2985	2985	2985	2985	0
564	20241105	114700	6027725	2985	2985	2985	2985	0
565	20241105	114600	6027725	2985	2985	2985	2985	0
566	20241105	114500	6027725	2985	2985	2985	2985	0
567	20241105	114400	6027725	2985	2995	2995	2985	1335
568	20241105	114300	2038430	2995	2990	2995	2990	568
569	20241105	114200	337770	2985	2985	2985	2985	0
570	20241105	114100	337770	2985	2985	2985	2985	97
571	20241105	114000	48225	2985	2985	2985	2985	0
572	20241105	113900	48225	2985	2985	2985	2985	0
573	20241105	113800	48225	2985	2985	2985	2985	0
574	20241105	113700	48225	2985	2985	2985	2985	0
575	20241105	113600	48225	2985	2985	2985	2985	0
576	20241105	113500	48225	2985	2985	2985	2985	0
577	20241105	113400	48225	2985	2985	2985	2985	0
578	20241105	113300	48225	2985	2985	2985	2985	0
579	20241105	113200	48225	2985	2985	2985	2985	0
580	20241105	113100	48225	2985	2985	2985	2985	0
581	20241105	113000	48225	2985	2985	2985	2985	0
582	20241105	112900	48225	2985	2985	2985	2985	0
583	20241105	112800	48225	2985	2985	2985	2985	0
584	20241105	112700	48225	2985	2985	2985	2985	0
585	20241105	112600	48225	2985	2985	2985	2985	0
586	20241105	112500	48225	2985	2985	2985	2985	0
587	20241105	112400	48225	2985	2985	2985	2985	0
588	20241105	112300	48225	2985	2985	2985	2985	0
589	20241105	112200	48225	2985	2985	2985	2985	0
590	20241105	112100	48225	2985	2985	2985	2985	0
591	20241105	112000	48225	2985	2985	2985	2985	0
592	20241105	111900	48225	2985	2985	2985	2985	0
593	20241105	111800	48225	2985	2985	2985	2985	0
594	20241105	111700	48225	2985	2985	2985	2985	0
595	20241105	111600	48225	2985	2985	2985	2985	1
596	20241105	111500	45240	2985	2985	2985	2985	0
597	20241105	111400	45240	2985	2985	2985	2985	0
598	20241105	111300	45240	2985	2985	2985	2985	0
599	20241105	111200	45240	2985	2985	2985	2985	0
600	20241105	111100	45240	2985	2985	2985	2985	0
601	20241105	111000	45240	2985	2985	2985	2985	0
602	20241105	110900	45240	2985	2985	2985	2985	0
603	20241105	110800	45240	2985	2985	2985	2985	0
604	20241105	110700	45240	2985	2985	2985	2985	0
605	20241105	110600	45240	2985	2985	2985	2985	0
606	20241105	110500	45240	2985	2985	2985	2985	0
607	20241105	110400	45240	2985	2985	2985	2985	0
608	20241105	110300	45240	2985	2985	2985	2985	0
609	20241105	110200	45240	2985	2985	2985	2985	0
610	20241105	110100	45240	2985	2985	2985	2985	0
611	20241105	110000	45240	2985	2985	2985	2985	1
612	20241105	105900	42255	2985	2985	2985	2985	1
613	20241105	105800	39270	3090	3090	3090	3090	0
614	20241105	105700	39270	3090	3090	3090	3090	0
615	20241105	105600	39270	3090	3090	3090	3090	0
616	20241105	105500	39270	3090	3090	3090	3090	0
617	20241105	105400	39270	3090	3090	3090	3090	0
618	20241105	105300	39270	3090	3090	3090	3090	0
619	20241105	105200	39270	3090	3090	3090	3090	0
620	20241105	105100	39270	3090	3090	3090	3090	0
621	20241105	105000	39270	3090	3090	3090	3090	0
622	20241105	104900	39270	3090	3090	3090	3090	0
623	20241105	104800	39270	3090	3090	3090	3090	0
624	20241105	104700	39270	3090	3090	3090	3090	0
625	20241105	104600	39270	3090	3090	3090	3090	0
626	20241105	104500	39270	3090	3090	3090	3090	0
627	20241105	104400	39270	3090	3090	3090	3090	0
628	20241105	104300	39270	3090	3090	3090	3090	0
629	20241105	104200	39270	3090	3090	3090	3090	0
630	20241105	104100	39270	3090	3090	3090	3090	0
631	20241105	104000	39270	3090	3090	3090	3090	0
632	20241105	103900	39270	3090	3090	3090	3090	0
633	20241105	103800	39270	3090	3090	3090	3090	0
634	20241105	103700	39270	3090	3090	3090	3090	0
635	20241105	103600	39270	3090	3090	3090	3090	0
636	20241105	103500	39270	3090	3090	3090	3090	0
637	20241105	103400	39270	3090	3090	3090	3090	0
638	20241105	103300	39270	3090	3090	3090	3090	0
639	20241105	103200	39270	3090	3090	3090	3090	0
640	20241105	103100	39270	3090	3090	3090	3090	0
641	20241105	103000	39270	3090	3090	3090	3090	0
642	20241105	102900	39270	3090	3090	3090	3090	0
643	20241105	102800	39270	3090	3090	3090	3090	0
644	20241105	102700	39270	3090	3090	3090	3090	0
645	20241105	102600	39270	3090	3090	3090	3090	0
646	20241105	102500	39270	3090	3090	3090	3090	0
647	20241105	102400	39270	3090	3090	3090	3090	0
648	20241105	102300	39270	3090	3090	3090	3090	0
649	20241105	102200	39270	3090	3090	3090	3090	0
650	20241105	102100	39270	3090	3090	3090	3090	0
651	20241105	102000	39270	3090	3090	3090	3090	0
652	20241105	101900	39270	3090	3090	3090	3090	0
653	20241105	101800	39270	3090	3090	3090	3090	0
654	20241105	101700	39270	3090	3090	3090	3090	0
655	20241105	101600	39270	3090	3090	3090	3090	0
656	20241105	101500	39270	3090	3090	3090	3090	0
657	20241105	101400	39270	3090	3090	3090	3090	0
658	20241105	101300	39270	3090	3090	3090	3090	0
659	20241105	101200	39270	3090	3090	3090	3090	0
660	20241105	101100	39270	3090	3090	3090	3090	0
661	20241105	101000	39270	3090	3090	3090	3090	0
662	20241105	100900	39270	3090	3090	3090	3090	0
663	20241105	100800	39270	3090	3090	3090	3090	0
664	20241105	100700	39270	3090	3090	3090	3090	0
665	20241105	100600	39270	3090	3090	3090	3090	0
666	20241105	100500	39270	3090	3090	3090	3090	0
667	20241105	100400	39270	3090	3090	3090	3090	0
668	20241105	100300	39270	3090	3090	3090	3090	0
669	20241105	100200	39270	3090	3090	3090	3090	0
670	20241105	100100	39270	3090	3090	3090	3090	0
671	20241105	100000	39270	3090	3090	3090	3090	0
672	20241105	095900	39270	3090	3090	3090	3090	0
673	20241105	095800	39270	3090	3090	3090	3090	0
674	20241105	095700	39270	3090	3090	3090	3090	0
675	20241105	095600	39270	3090	3090	3090	3090	0
676	20241105	095500	39270	3090	3090	3090	3090	0
677	20241105	095400	39270	3090	3090	3090	3090	0
678	20241105	095300	39270	3090	3090	3090	3090	0
679	20241105	095200	39270	3090	3090	3090	3090	0
680	20241105	095100	39270	3090	3090	3090	3090	0
681	20241105	095000	39270	3090	3090	3090	3090	0
682	20241105	094900	39270	3090	3090	3090	3090	0
683	20241105	094800	39270	3090	3090	3090	3090	0
684	20241105	094700	39270	3090	3090	3090	3090	0
685	20241105	094600	39270	3090	3090	3090	3090	0
686	20241105	094500	39270	3090	3090	3090	3090	0
687	20241105	094400	39270	3090	3090	3090	3090	0
688	20241105	094300	39270	3090	3090	3090	3090	0
689	20241105	094200	39270	3090	3090	3090	3090	0
690	20241105	094100	39270	3090	3090	3090	3090	0
691	20241105	094000	39270	3090	3090	3090	3090	0
692	20241105	093900	39270	3090	3090	3090	3090	0
693	20241105	093800	39270	3090	3090	3090	3090	0
694	20241105	093700	39270	3090	3090	3090	3090	0
695	20241105	093600	39270	3090	3090	3090	3090	0
696	20241105	093500	39270	3090	3090	3090	3090	0
697	20241105	093400	39270	3090	3090	3090	3090	0
698	20241105	093300	39270	3090	3090	3090	3090	0
699	20241105	093200	39270	3090	3090	3090	3090	0
700	20241105	093100	39270	3090	3090	3090	3090	0
701	20241105	093000	39270	3090	3090	3090	3090	0
702	20241105	092900	39270	3090	3090	3090	3090	0
703	20241105	092800	39270	3090	3090	3090	3090	0
704	20241105	092700	39270	3090	3090	3090	3090	0
705	20241105	092600	39270	3090	3090	3090	3090	0
706	20241105	092500	39270	3090	3090	3090	3090	0
707	20241105	092400	39270	3090	3090	3090	3090	0
708	20241105	092300	39270	3090	3090	3090	3090	0
709	20241105	092200	39270	3090	3090	3090	3090	0
710	20241105	092100	39270	3090	3090	3090	3090	0
711	20241105	092000	39270	3090	3090	3090	3090	0
712	20241105	091900	39270	3090	3090	3090	3090	0
713	20241105	091800	39270	3090	3090	3090	3090	0
714	20241105	091700	39270	3090	3090	3090	3090	0
715	20241105	091600	39270	3090	3090	3090	3090	0
716	20241105	091500	39270	3090	3090	3090	3090	0
717	20241105	091400	39270	3090	3090	3090	3090	0
718	20241105	091300	39270	3090	3090	3090	3090	0
719	20241105	091200	39270	3090	3090	3090	3090	0
720	20241105	091100	39270	3090	3090	3090	3090	0
721	20241105	091000	39270	3090	3090	3090	3090	2
722	20241105	090900	33090	3090	3090	3090	3090	0
723	20241105	090800	33090	3090	3090	3090	3090	0
724	20241105	090700	33090	3090	3090	3090	3090	0
725	20241105	090600	33090	3090	3090	3090	3090	0
726	20241105	090500	33090	3090	3090	3090	3090	0
727	20241105	090400	33090	3090	3090	3090	3090	0
728	20241105	090300	33090	3090	3090	3090	3090	0
729	20241105	090200	33090	3090	3090	3090	3090	1
730	20241105	090100	30000	3000	3000	3000	3000	9
731	20241105	090000	3000	3000	3000	3000	3000	1