KissMeData/025620/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190800	39314335	5040	5040	5040	5040	26
3	20241105	190700	39314335	5040	5040	5040	5040	0
4	20241105	190600	39314335	5040	5040	5040	5040	0
5	20241105	190500	39314335	5040	5040	5040	5040	0
6	20241105	190400	39314335	5040	5040	5040	5040	0
7	20241105	190300	39314335	5040	5040	5040	5040	0
8	20241105	190200	39314335	5040	5040	5040	5040	0
9	20241105	190100	39314335	5040	5040	5040	5040	0
10	20241105	190000	39314335	5040	5040	5040	5040	0
11	20241105	185900	39314335	5040	5040	5040	5040	0
12	20241105	185800	39314335	5040	5040	5040	5040	0
13	20241105	185700	39314335	5040	5040	5040	5040	0
14	20241105	185600	39314335	5040	5040	5040	5040	0
15	20241105	185500	39314335	5040	5040	5040	5040	0
16	20241105	185400	39314335	5040	5040	5040	5040	0
17	20241105	185300	39314335	5040	5040	5040	5040	0
18	20241105	185200	39314335	5040	5040	5040	5040	0
19	20241105	185100	39314335	5040	5040	5040	5040	0
20	20241105	185000	39314335	5040	5040	5040	5040	0
21	20241105	184900	39314335	5040	5040	5040	5040	0
22	20241105	184800	39314335	5040	5040	5040	5040	0
23	20241105	184700	39314335	5040	5040	5040	5040	0
24	20241105	184600	39314335	5040	5040	5040	5040	0
25	20241105	184500	39314335	5040	5040	5040	5040	0
26	20241105	184400	39314335	5040	5040	5040	5040	0
27	20241105	184300	39314335	5040	5040	5040	5040	0
28	20241105	184200	39314335	5040	5040	5040	5040	0
29	20241105	184100	39314335	5040	5040	5040	5040	0
30	20241105	184000	39314335	5040	5040	5040	5040	0
31	20241105	183900	39314335	5040	5040	5040	5040	0
32	20241105	183800	39314335	5040	5040	5040	5040	26
33	20241105	183700	39314335	5040	5040	5040	5040	0
34	20241105	183600	39314335	5040	5040	5040	5040	0
35	20241105	183500	39314335	5040	5040	5040	5040	0
36	20241105	183400	39314335	5040	5040	5040	5040	0
37	20241105	183300	39314335	5040	5040	5040	5040	0
38	20241105	183200	39314335	5040	5040	5040	5040	0
39	20241105	183100	39314335	5040	5040	5040	5040	0
40	20241105	183000	39314335	5040	5040	5040	5040	0
41	20241105	182900	39314335	5040	5040	5040	5040	0
42	20241105	182800	39314335	5040	5040	5040	5040	0
43	20241105	182700	39314335	5040	5040	5040	5040	0
44	20241105	182600	39314335	5040	5040	5040	5040	0
45	20241105	182500	39314335	5040	5040	5040	5040	0
46	20241105	182400	39314335	5040	5040	5040	5040	0
47	20241105	182300	39314335	5040	5040	5040	5040	0
48	20241105	182200	39314335	5040	5040	5040	5040	0
49	20241105	182100	39314335	5040	5040	5040	5040	0
50	20241105	182000	39314335	5040	5040	5040	5040	0
51	20241105	181900	39314335	5040	5040	5040	5040	0
52	20241105	181800	39314335	5040	5040	5040	5040	0
53	20241105	181700	39314335	5040	5040	5040	5040	0
54	20241105	181600	39314335	5040	5040	5040	5040	0
55	20241105	181500	39314335	5040	5040	5040	5040	0
56	20241105	181400	39314335	5040	5040	5040	5040	0
57	20241105	181300	39314335	5040	5040	5040	5040	0
58	20241105	181200	39314335	5040	5040	5040	5040	0
59	20241105	181100	39314335	5040	5040	5040	5040	0
60	20241105	181000	39314335	5040	5040	5040	5040	0
61	20241105	180900	39314335	5040	5040	5040	5040	0
62	20241105	180800	39314335	5040	5040	5040	5040	26
63	20241105	180700	39314335	5040	5040	5040	5040	0
64	20241105	180600	39314335	5040	5040	5040	5040	0
65	20241105	180500	39314335	5040	5040	5040	5040	0
66	20241105	180400	39314335	5040	5040	5040	5040	0
67	20241105	180300	39314335	5040	5040	5040	5040	0
68	20241105	180200	39314335	5040	5040	5040	5040	0
69	20241105	180100	39314335	5040	5040	5040	5040	0
70	20241105	180000	39314335	5040	5040	5040	5040	0
71	20241105	175900	39314335	5040	5040	5040	5040	0
72	20241105	175800	39314335	5040	5040	5040	5040	0
73	20241105	175700	39314335	5040	5040	5040	5040	0
74	20241105	175600	39314335	5040	5040	5040	5040	0
75	20241105	175500	39314335	5040	5040	5040	5040	0
76	20241105	175400	39314335	5040	5040	5040	5040	0
77	20241105	175300	39314335	5040	5040	5040	5040	0
78	20241105	175200	39314335	5040	5040	5040	5040	0
79	20241105	175100	39314335	5040	5040	5040	5040	0
80	20241105	175000	39314335	5040	5040	5040	5040	0
81	20241105	174900	39314335	5040	5040	5040	5040	0
82	20241105	174800	39314335	5040	5040	5040	5040	0
83	20241105	174700	39314335	5040	5040	5040	5040	0
84	20241105	174600	39314335	5040	5040	5040	5040	0
85	20241105	174500	39314335	5040	5040	5040	5040	0
86	20241105	174400	39314335	5040	5040	5040	5040	0
87	20241105	174300	39314335	5040	5040	5040	5040	0
88	20241105	174200	39314335	5040	5040	5040	5040	0
89	20241105	174100	39314335	5040	5040	5040	5040	0
90	20241105	174000	39314335	5040	5040	5040	5040	0
91	20241105	173900	39314335	5040	5040	5040	5040	0
92	20241105	173800	39314335	5040	5040	5040	5040	26
93	20241105	173700	39314335	5040	5040	5040	5040	0
94	20241105	173600	39314335	5040	5040	5040	5040	0
95	20241105	173500	39314335	5040	5040	5040	5040	0
96	20241105	173400	39314335	5040	5040	5040	5040	0
97	20241105	173300	39314335	5040	5040	5040	5040	0
98	20241105	173200	39314335	5040	5040	5040	5040	0
99	20241105	173100	39314335	5040	5040	5040	5040	0
100	20241105	173000	39314335	5040	5040	5040	5040	0
101	20241105	172900	39314335	5040	5040	5040	5040	0
102	20241105	172800	39314335	5040	5040	5040	5040	0
103	20241105	172700	39314335	5040	5040	5040	5040	0
104	20241105	172600	39314335	5040	5040	5040	5040	0
105	20241105	172500	39314335	5040	5040	5040	5040	0
106	20241105	172400	39314335	5040	5040	5040	5040	0
107	20241105	172300	39314335	5040	5040	5040	5040	0
108	20241105	172200	39314335	5040	5040	5040	5040	0
109	20241105	172100	39314335	5040	5040	5040	5040	0
110	20241105	172000	39314335	5040	5040	5040	5040	0
111	20241105	171900	39314335	5040	5040	5040	5040	0
112	20241105	171800	39314335	5040	5040	5040	5040	0
113	20241105	171700	39314335	5040	5040	5040	5040	0
114	20241105	171600	39314335	5040	5040	5040	5040	0
115	20241105	171500	39314335	5040	5040	5040	5040	0
116	20241105	171400	39314335	5040	5040	5040	5040	0
117	20241105	171300	39314335	5040	5040	5040	5040	0
118	20241105	171200	39314335	5040	5040	5040	5040	0
119	20241105	171100	39314335	5040	5040	5040	5040	0
120	20241105	171000	39314335	5040	5040	5040	5040	0
121	20241105	170900	39314335	5040	5040	5040	5040	0
122	20241105	170800	39314335	5040	5040	5040	5040	26
123	20241105	170700	39314335	5040	5040	5040	5040	0
124	20241105	170600	39314335	5040	5040	5040	5040	0
125	20241105	170500	39314335	5040	5040	5040	5040	0
126	20241105	170400	39314335	5040	5040	5040	5040	0
127	20241105	170300	39314335	5040	5040	5040	5040	0
128	20241105	170200	39314335	5040	5040	5040	5040	0
129	20241105	170100	39314335	5040	5040	5040	5040	0
130	20241105	170000	39314335	5040	5040	5040	5040	0
131	20241105	165900	39314335	5040	5040	5040	5040	0
132	20241105	165800	39314335	5040	5040	5040	5040	0
133	20241105	165700	39314335	5040	5040	5040	5040	0
134	20241105	165600	39314335	5040	5040	5040	5040	0
135	20241105	165500	39314335	5040	5040	5040	5040	0
136	20241105	165400	39314335	5040	5040	5040	5040	0
137	20241105	165300	39314335	5040	5040	5040	5040	0
138	20241105	165200	39314335	5040	5040	5040	5040	0
139	20241105	165100	39314335	5040	5040	5040	5040	0
140	20241105	165000	39314335	5040	5040	5040	5040	0
141	20241105	164900	39314335	5040	5040	5040	5040	0
142	20241105	164800	39314335	5040	5040	5040	5040	0
143	20241105	164700	39314335	5040	5040	5040	5040	0
144	20241105	164600	39314335	5040	5040	5040	5040	0
145	20241105	164500	39314335	5040	5040	5040	5040	0
146	20241105	164400	39314335	5040	5040	5040	5040	0
147	20241105	164300	39314335	5040	5040	5040	5040	0
148	20241105	164200	39314335	5040	5040	5040	5040	0
149	20241105	164100	39314335	5040	5040	5040	5040	0
150	20241105	164000	39314335	5040	5040	5040	5040	0
151	20241105	163900	39314335	5040	5040	5040	5040	0
152	20241105	163800	39314335	5040	5040	5040	5040	26
153	20241105	163700	39314335	5040	5040	5040	5040	0
154	20241105	163600	39314335	5040	5040	5040	5040	0
155	20241105	163500	39314335	5040	5040	5040	5040	0
156	20241105	163400	39314335	5040	5040	5040	5040	0
157	20241105	163300	39314335	5040	5040	5040	5040	0
158	20241105	163200	39314335	5040	5040	5040	5040	0
159	20241105	163100	39314335	5040	5040	5040	5040	0
160	20241105	163000	39314335	5040	5040	5040	5040	0
161	20241105	162900	39314335	5040	5040	5040	5040	0
162	20241105	162800	39314335	5040	5040	5040	5040	0
163	20241105	162700	39314335	5040	5040	5040	5040	0
164	20241105	162600	39314335	5040	5040	5040	5040	0
165	20241105	162500	39314335	5040	5040	5040	5040	0
166	20241105	162400	39314335	5040	5040	5040	5040	0
167	20241105	162300	39314335	5040	5040	5040	5040	0
168	20241105	162200	39314335	5040	5040	5040	5040	0
169	20241105	162100	39314335	5040	5040	5040	5040	0
170	20241105	162000	39314335	5040	5040	5040	5040	0
171	20241105	161900	39314335	5040	5040	5040	5040	0
172	20241105	161800	39314335	5040	5040	5040	5040	0
173	20241105	161700	39314335	5040	5040	5040	5040	0
174	20241105	161600	39314335	5040	5040	5040	5040	0
175	20241105	161500	39314335	5040	5040	5040	5040	0
176	20241105	161400	39314335	5040	5040	5040	5040	0
177	20241105	161300	39314335	5040	5040	5040	5040	0
178	20241105	161200	39314335	5040	5040	5040	5040	0
179	20241105	161100	39314335	5040	5040	5040	5040	0
180	20241105	161000	39314335	5040	5040	5040	5040	0
181	20241105	160900	39314335	5040	5040	5040	5040	0
182	20241105	160800	39314335	5040	5040	5040	5040	26
183	20241105	160700	39314335	5040	5040	5040	5040	0
184	20241105	160600	39314335	5040	5040	5040	5040	0
185	20241105	160500	39314335	5040	5040	5040	5040	0
186	20241105	160400	39314335	5040	5040	5040	5040	0
187	20241105	160300	39314335	5040	5040	5040	5040	0
188	20241105	160200	39314335	5040	5040	5040	5040	0
189	20241105	160100	39314335	5040	5040	5040	5040	0
190	20241105	160000	39314335	5040	5040	5040	5040	0
191	20241105	155900	39314335	5040	5040	5040	5040	0
192	20241105	155800	39314335	5040	5040	5040	5040	0
193	20241105	155700	39314335	5040	5040	5040	5040	0
194	20241105	155600	39314335	5040	5040	5040	5040	0
195	20241105	155500	39314335	5040	5040	5040	5040	0
196	20241105	155400	39314335	5040	5040	5040	5040	0
197	20241105	155300	39314335	5040	5040	5040	5040	0
198	20241105	155200	39314335	5040	5040	5040	5040	0
199	20241105	155100	39314335	5040	5040	5040	5040	0
200	20241105	155000	39314335	5040	5040	5040	5040	0
201	20241105	154900	39314335	5040	5040	5040	5040	0
202	20241105	154800	39314335	5040	5040	5040	5040	0
203	20241105	154700	39314335	5040	5040	5040	5040	0
204	20241105	154600	39314335	5040	5040	5040	5040	0
205	20241105	154500	39314335	5040	5040	5040	5040	0
206	20241105	154400	39314335	5040	5040	5040	5040	0
207	20241105	154300	39314335	5040	5040	5040	5040	0
208	20241105	154200	39314335	5040	5040	5040	5040	0
209	20241105	154100	39314335	5040	5040	5040	5040	0
210	20241105	154000	39314335	5040	5040	5040	5040	0
211	20241105	153900	39314335	5040	5040	5040	5040	0
212	20241105	153800	39314335	5040	5040	5040	5040	26
213	20241105	153700	39314335	5040	5040	5040	5040	0
214	20241105	153600	39314335	5040	5040	5040	5040	0
215	20241105	153500	39314335	5040	5040	5040	5040	0
216	20241105	153400	39314335	5040	5040	5040	5040	0
217	20241105	153300	39314335	5040	5040	5040	5040	0
218	20241105	153200	39314335	5040	5040	5040	5040	0
219	20241105	153100	39314335	5040	5040	5040	5040	0
220	20241105	153000	39314335	5040	5040	5040	5040	26
221	20241105	152900	39183295	5040	5040	5040	5040	0
222	20241105	152800	39183295	5040	5040	5040	5040	0
223	20241105	152700	39183295	5040	5040	5040	5040	0
224	20241105	152600	39183295	5040	5040	5040	5040	0
225	20241105	152500	39183295	5040	5040	5040	5040	0
226	20241105	152400	39183295	5040	5040	5040	5040	0
227	20241105	152300	39183295	5040	5040	5040	5040	0
228	20241105	152200	39183295	5040	5040	5040	5040	0
229	20241105	152100	39183295	5040	5040	5040	5040	0
230	20241105	152000	39183295	5040	5040	5040	5040	0
231	20241105	151900	39183295	5040	5040	5040	5040	1
232	20241105	151800	39178255	5040	5040	5040	5040	0
233	20241105	151700	39178255	5040	5040	5040	5040	0
234	20241105	151600	39178255	5040	5040	5040	5040	0
235	20241105	151500	39178255	5040	5040	5040	5040	6
236	20241105	151400	39148015	5040	5040	5040	5040	3
237	20241105	151300	39132895	5040	5040	5040	5040	2
238	20241105	151200	39122815	5040	5040	5040	5040	2
239	20241105	151100	39112735	5030	5030	5030	5030	0
240	20241105	151000	39112735	5030	5030	5030	5030	0
241	20241105	150900	39112735	5030	5030	5030	5030	5
242	20241105	150800	39087585	5030	5030	5030	5030	0
243	20241105	150700	39087585	5030	5030	5030	5030	0
244	20241105	150600	39087585	5030	5030	5030	5030	0
245	20241105	150500	39087585	5030	5030	5030	5030	0
246	20241105	150400	39087585	5030	5030	5030	5030	0
247	20241105	150300	39087585	5030	5030	5030	5030	0
248	20241105	150200	39087585	5030	5030	5030	5030	101
249	20241105	150100	38579555	5040	5040	5040	5040	0
250	20241105	150000	38579555	5040	5040	5040	5040	0
251	20241105	145900	38579555	5040	5040	5040	5040	0
252	20241105	145800	38579555	5040	5040	5040	5040	0
253	20241105	145700	38579555	5040	5040	5040	5040	0
254	20241105	145600	38579555	5040	5040	5040	5040	0
255	20241105	145500	38579555	5040	5040	5040	5040	0
256	20241105	145400	38579555	5040	5040	5040	5040	1
257	20241105	145300	38574515	5030	5030	5030	5030	0
258	20241105	145200	38574515	5030	5030	5030	5030	0
259	20241105	145100	38574515	5030	5030	5030	5030	0
260	20241105	145000	38574515	5030	5030	5030	5030	0
261	20241105	144900	38574515	5030	5030	5030	5030	0
262	20241105	144800	38574515	5030	5030	5030	5030	0
263	20241105	144700	38574515	5030	5030	5030	5030	0
264	20241105	144600	38574515	5030	5030	5030	5030	0
265	20241105	144500	38574515	5030	5030	5030	5030	0
266	20241105	144400	38574515	5030	5030	5030	5030	0
267	20241105	144300	38574515	5030	5030	5030	5030	0
268	20241105	144200	38574515	5030	5030	5030	5030	0
269	20241105	144100	38574515	5030	5030	5030	5030	0
270	20241105	144000	38574515	5030	5030	5030	5030	0
271	20241105	143900	38574515	5030	5030	5030	5030	0
272	20241105	143800	38574515	5030	5030	5030	5030	100
273	20241105	143700	38071515	5030	5030	5030	5030	100
274	20241105	143600	37568515	5030	5030	5030	5030	0
275	20241105	143500	37568515	5030	5030	5030	5030	100
276	20241105	143400	37065515	5030	5030	5030	5030	100
277	20241105	143300	36562515	5030	5030	5030	5030	0
278	20241105	143200	36562515	5030	5030	5030	5030	100
279	20241105	143100	36059515	5030	5030	5030	5030	0
280	20241105	143000	36059515	5030	5030	5030	5030	0
281	20241105	142900	36059515	5030	5030	5030	5030	0
282	20241105	142800	36059515	5030	5030	5030	5030	0
283	20241105	142700	36059515	5030	5030	5030	5030	0
284	20241105	142600	36059515	5030	5030	5030	5030	0
285	20241105	142500	36059515	5030	5030	5030	5030	0
286	20241105	142400	36059515	5030	5030	5030	5030	0
287	20241105	142300	36059515	5030	5030	5030	5030	0
288	20241105	142200	36059515	5030	5030	5030	5030	0
289	20241105	142100	36059515	5030	5030	5030	5030	100
290	20241105	142000	35556515	5030	5030	5030	5030	0
291	20241105	141900	35556515	5030	5030	5030	5030	0
292	20241105	141800	35556515	5030	5030	5030	5030	100
293	20241105	141700	35053515	5030	5030	5030	5030	200
294	20241105	141600	34047515	5030	5030	5030	5030	100
295	20241105	141500	33544515	5030	5030	5030	5030	100
296	20241105	141400	33041515	5030	5030	5030	5030	0
297	20241105	141300	33041515	5030	5030	5030	5030	0
298	20241105	141200	33041515	5030	5030	5030	5030	0
299	20241105	141100	33041515	5030	5030	5030	5030	300
300	20241105	141000	31532515	5030	5030	5030	5030	0
301	20241105	140900	31532515	5030	5030	5030	5030	100
302	20241105	140800	31029515	5030	5030	5030	5030	0
303	20241105	140700	31029515	5030	5030	5030	5030	100
304	20241105	140600	30526515	5030	5030	5030	5030	0
305	20241105	140500	30526515	5030	5030	5030	5030	0
306	20241105	140400	30526515	5030	5030	5030	5030	100
307	20241105	140300	30023515	5040	5040	5040	5040	0
308	20241105	140200	30023515	5040	5040	5040	5040	0
309	20241105	140100	30023515	5040	5040	5040	5040	3
310	20241105	140000	30008395	5050	5050	5050	5050	0
311	20241105	135900	30008395	5050	5050	5050	5050	0
312	20241105	135800	30008395	5050	5050	5050	5050	0
313	20241105	135700	30008395	5050	5050	5050	5050	0
314	20241105	135600	30008395	5050	5050	5050	5050	0
315	20241105	135500	30008395	5050	5050	5050	5050	0
316	20241105	135400	30008395	5050	5050	5050	5050	0
317	20241105	135300	30008395	5050	5050	5050	5050	0
318	20241105	135200	30008395	5050	5050	5050	5050	0
319	20241105	135100	30008395	5050	5050	5050	5050	0
320	20241105	135000	30008395	5050	5050	5050	5050	0
321	20241105	134900	30008395	5050	5050	5050	5050	0
322	20241105	134800	30008395	5050	5050	5050	5050	0
323	20241105	134700	30008395	5050	5050	5050	5050	0
324	20241105	134600	30008395	5050	5050	5050	5050	0
325	20241105	134500	30008395	5050	5050	5050	5050	0
326	20241105	134400	30008395	5050	5050	5050	5050	20
327	20241105	134300	29907395	5050	5050	5050	5050	0
328	20241105	134200	29907395	5050	5050	5050	5050	0
329	20241105	134100	29907395	5050	5050	5050	5050	0
330	20241105	134000	29907395	5050	5050	5050	5050	0
331	20241105	133900	29907395	5050	5050	5050	5050	0
332	20241105	133800	29907395	5050	5050	5050	5050	0
333	20241105	133700	29907395	5050	5050	5050	5050	0
334	20241105	133600	29907395	5050	5050	5050	5050	0
335	20241105	133500	29907395	5050	5050	5050	5050	0
336	20241105	133400	29907395	5050	5050	5050	5050	0
337	20241105	133300	29907395	5050	5050	5050	5050	1
338	20241105	133200	29902345	5040	5040	5040	5040	0
339	20241105	133100	29902345	5040	5040	5040	5040	0
340	20241105	133000	29902345	5040	5040	5040	5040	1
341	20241105	132900	29897305	5050	5050	5050	5050	0
342	20241105	132800	29897305	5050	5050	5050	5050	0
343	20241105	132700	29897305	5050	5050	5050	5050	0
344	20241105	132600	29897305	5050	5050	5050	5050	0
345	20241105	132500	29897305	5050	5050	5050	5050	0
346	20241105	132400	29897305	5050	5050	5050	5050	0
347	20241105	132300	29897305	5050	5050	5050	5050	0
348	20241105	132200	29897305	5050	5050	5050	5050	0
349	20241105	132100	29897305	5050	5050	5050	5050	0
350	20241105	132000	29897305	5050	5050	5050	5050	0
351	20241105	131900	29897305	5050	5050	5050	5050	0
352	20241105	131800	29897305	5050	5050	5050	5050	0
353	20241105	131700	29897305	5050	5050	5050	5050	0
354	20241105	131600	29897305	5050	5050	5050	5050	0
355	20241105	131500	29897305	5050	5050	5050	5050	0
356	20241105	131400	29897305	5050	5050	5050	5050	0
357	20241105	131300	29897305	5050	5050	5050	5050	0
358	20241105	131200	29897305	5050	5050	5050	5050	0
359	20241105	131100	29897305	5050	5050	5050	5050	0
360	20241105	131000	29897305	5050	5050	5050	5050	0
361	20241105	130900	29897305	5050	5050	5050	5050	0
362	20241105	130800	29897305	5050	5050	5050	5050	0
363	20241105	130700	29897305	5050	5050	5050	5050	0
364	20241105	130600	29897305	5050	5050	5050	5050	0
365	20241105	130500	29897305	5050	5050	5050	5050	0
366	20241105	130400	29897305	5050	5050	5050	5050	0
367	20241105	130300	29897305	5050	5050	5050	5050	0
368	20241105	130200	29897305	5050	5050	5050	5050	0
369	20241105	130100	29897305	5050	5050	5050	5050	0
370	20241105	130000	29897305	5050	5050	5050	5050	0
371	20241105	125900	29897305	5050	5050	5050	5050	0
372	20241105	125800	29897305	5050	5050	5050	5050	0
373	20241105	125700	29897305	5050	5050	5050	5050	4
374	20241105	125600	29877105	5050	5050	5050	5050	0
375	20241105	125500	29877105	5050	5050	5050	5050	1
376	20241105	125400	29872055	5040	5040	5040	5040	0
377	20241105	125300	29872055	5040	5040	5040	5040	9
378	20241105	125200	29826695	5040	5030	5040	5030	51
379	20241105	125100	29570155	5050	5050	5050	5050	0
380	20241105	125000	29570155	5050	5050	5050	5050	0
381	20241105	124900	29570155	5050	5050	5050	5050	0
382	20241105	124800	29570155	5050	5050	5050	5050	0
383	20241105	124700	29570155	5050	5050	5050	5050	0
384	20241105	124600	29570155	5050	5050	5050	5050	0
385	20241105	124500	29570155	5050	5050	5050	5050	0
386	20241105	124400	29570155	5050	5050	5050	5050	0
387	20241105	124300	29570155	5050	5050	5050	5050	0
388	20241105	124200	29570155	5050	5050	5050	5050	1
389	20241105	124100	29565105	5050	5050	5050	5050	0
390	20241105	124000	29565105	5050	5050	5050	5050	0
391	20241105	123900	29565105	5050	5050	5050	5050	0
392	20241105	123800	29565105	5050	5040	5050	5040	133
393	20241105	123700	28894775	5040	5040	5040	5040	0
394	20241105	123600	28894775	5040	5040	5040	5040	0
395	20241105	123500	28894775	5040	5040	5040	5040	0
396	20241105	123400	28894775	5040	5040	5040	5040	0
397	20241105	123300	28894775	5040	5040	5040	5040	0
398	20241105	123200	28894775	5040	5040	5040	5040	0
399	20241105	123100	28894775	5040	5040	5040	5040	0
400	20241105	123000	28894775	5040	5040	5040	5040	0
401	20241105	122900	28894775	5040	5040	5040	5040	0
402	20241105	122800	28894775	5040	5040	5040	5040	0
403	20241105	122700	28894775	5040	5040	5040	5040	0
404	20241105	122600	28894775	5040	5040	5040	5040	0
405	20241105	122500	28894775	5040	5040	5040	5040	0
406	20241105	122400	28894775	5040	5040	5040	5040	0
407	20241105	122300	28894775	5040	5040	5040	5040	0
408	20241105	122200	28894775	5040	5040	5040	5040	0
409	20241105	122100	28894775	5040	5040	5040	5040	10
410	20241105	122000	28844375	5030	5030	5030	5030	0
411	20241105	121900	28844375	5030	5030	5030	5030	0
412	20241105	121800	28844375	5030	5030	5030	5030	0
413	20241105	121700	28844375	5030	5030	5030	5030	0
414	20241105	121600	28844375	5030	5030	5030	5030	0
415	20241105	121500	28844375	5030	5030	5030	5030	0
416	20241105	121400	28844375	5030	5030	5030	5030	0
417	20241105	121300	28844375	5030	5030	5030	5030	0
418	20241105	121200	28844375	5030	5030	5030	5030	0
419	20241105	121100	28844375	5030	5030	5030	5030	0
420	20241105	121000	28844375	5030	5030	5030	5030	0
421	20241105	120900	28844375	5030	5030	5030	5030	0
422	20241105	120800	28844375	5030	5030	5030	5030	0
423	20241105	120700	28844375	5030	5030	5030	5030	0
424	20241105	120600	28844375	5030	5030	5030	5030	0
425	20241105	120500	28844375	5030	5030	5030	5030	0
426	20241105	120400	28844375	5030	5030	5030	5030	0
427	20241105	120300	28844375	5030	5030	5030	5030	0
428	20241105	120200	28844375	5030	5030	5030	5030	0
429	20241105	120100	28844375	5030	5030	5030	5030	0
430	20241105	120000	28844375	5030	5030	5030	5030	0
431	20241105	115900	28844375	5030	5030	5030	5030	287
432	20241105	115800	27400765	5040	5040	5040	5040	10
433	20241105	115700	27350365	5030	5030	5030	5030	0
434	20241105	115600	27350365	5030	5030	5030	5030	0
435	20241105	115500	27350365	5030	5030	5030	5030	0
436	20241105	115400	27350365	5030	5020	5030	5020	332
437	20241105	115300	25681405	5030	5030	5030	5030	0
438	20241105	115200	25681405	5030	5030	5030	5030	0
439	20241105	115100	25681405	5030	5030	5030	5030	0
440	20241105	115000	25681405	5030	5020	5030	5020	15
441	20241105	114900	25606085	5020	5020	5020	5020	0
442	20241105	114800	25606085	5020	5020	5020	5020	0
443	20241105	114700	25606085	5020	5020	5020	5020	0
444	20241105	114600	25606085	5020	5020	5020	5020	0
445	20241105	114500	25606085	5020	5020	5020	5020	0
446	20241105	114400	25606085	5020	5020	5020	5020	0
447	20241105	114300	25606085	5020	5020	5020	5020	37
448	20241105	114200	25420345	5020	5020	5020	5020	0
449	20241105	114100	25420345	5020	5020	5020	5020	0
450	20241105	114000	25420345	5020	5020	5020	5020	0
451	20241105	113900	25420345	5020	5020	5020	5020	0
452	20241105	113800	25420345	5020	5020	5020	5020	0
453	20241105	113700	25420345	5020	5020	5020	5020	0
454	20241105	113600	25420345	5020	5020	5020	5020	0
455	20241105	113500	25420345	5020	5020	5020	5020	18
456	20241105	113400	25329985	5020	5020	5020	5020	0
457	20241105	113300	25329985	5020	5020	5020	5020	0
458	20241105	113200	25329985	5020	5020	5020	5020	0
459	20241105	113100	25329985	5020	5020	5020	5020	0
460	20241105	113000	25329985	5020	5020	5020	5020	0
461	20241105	112900	25329985	5020	5020	5020	5020	0
462	20241105	112800	25329985	5020	5020	5020	5020	0
463	20241105	112700	25329985	5020	5020	5020	5020	0
464	20241105	112600	25329985	5020	5020	5020	5020	0
465	20241105	112500	25329985	5020	5020	5020	5020	0
466	20241105	112400	25329985	5020	5020	5020	5020	0
467	20241105	112300	25329985	5020	5020	5020	5020	0
468	20241105	112200	25329985	5020	5010	5020	5010	15
469	20241105	112100	25254815	5010	5010	5010	5010	10
470	20241105	112000	25204715	5010	5010	5010	5010	0
471	20241105	111900	25204715	5010	5010	5010	5010	14
472	20241105	111800	25134575	4995	4995	4995	4995	0
473	20241105	111700	25134575	4995	4995	4995	4995	0
474	20241105	111600	25134575	4995	4995	4995	4995	0
475	20241105	111500	25134575	4995	4995	4995	4995	0
476	20241105	111400	25134575	4995	4995	4995	4995	0
477	20241105	111300	25134575	4995	4995	4995	4995	0
478	20241105	111200	25134575	4995	4995	4995	4995	0
479	20241105	111100	25134575	4995	4995	4995	4995	0
480	20241105	111000	25134575	4995	4995	4995	4995	0
481	20241105	110900	25134575	4995	4995	4995	4995	0
482	20241105	110800	25134575	4995	4995	4995	4995	0
483	20241105	110700	25134575	4995	5010	5010	4995	1045
484	20241105	110600	19910150	5060	5060	5060	5060	0
485	20241105	110500	19910150	5060	5060	5060	5060	0
486	20241105	110400	19910150	5060	5060	5060	5060	0
487	20241105	110300	19910150	5060	5060	5060	5060	0
488	20241105	110200	19910150	5060	5060	5060	5060	0
489	20241105	110100	19910150	5060	5060	5060	5060	0
490	20241105	110000	19910150	5060	5060	5060	5060	0
491	20241105	105900	19910150	5060	5060	5060	5060	1
492	20241105	105800	19905090	5060	5060	5060	5060	0
493	20241105	105700	19905090	5060	5060	5060	5060	0
494	20241105	105600	19905090	5060	5060	5060	5060	0
495	20241105	105500	19905090	5060	5060	5060	5060	0
496	20241105	105400	19905090	5060	5060	5060	5060	0
497	20241105	105300	19905090	5060	5060	5060	5060	0
498	20241105	105200	19905090	5060	5060	5060	5010	241
499	20241105	105100	18697310	5020	5020	5020	5020	60
500	20241105	105000	18396110	5020	5020	5020	5020	0
501	20241105	104900	18396110	5020	5020	5020	5020	0
502	20241105	104800	18396110	5020	5020	5020	5020	0
503	20241105	104700	18396110	5020	5020	5020	5020	0
504	20241105	104600	18396110	5020	5020	5020	5020	0
505	20241105	104500	18396110	5020	5020	5020	5020	0
506	20241105	104400	18396110	5020	5020	5020	5020	0
507	20241105	104300	18396110	5020	5020	5020	5020	0
508	20241105	104200	18396110	5020	5020	5020	5020	0
509	20241105	104100	18396110	5020	5020	5020	5020	0
510	20241105	104000	18396110	5020	5020	5020	5020	0
511	20241105	103900	18396110	5020	5020	5020	5020	0
512	20241105	103800	18396110	5020	5020	5020	5020	0
513	20241105	103700	18396110	5020	5020	5020	5020	0
514	20241105	103600	18396110	5020	5020	5020	5020	0
515	20241105	103500	18396110	5020	5020	5020	5020	50
516	20241105	103400	18145110	5070	5070	5070	5070	0
517	20241105	103300	18145110	5070	5070	5070	5070	0
518	20241105	103200	18145110	5070	5070	5070	5070	0
519	20241105	103100	18145110	5070	5070	5070	5070	0
520	20241105	103000	18145110	5070	5070	5070	5070	0
521	20241105	102900	18145110	5070	5070	5070	5070	0
522	20241105	102800	18145110	5070	5070	5070	5070	0
523	20241105	102700	18145110	5070	5070	5070	5070	0
524	20241105	102600	18145110	5070	5070	5070	5070	0
525	20241105	102500	18145110	5070	5070	5070	5070	0
526	20241105	102400	18145110	5070	5070	5070	5070	0
527	20241105	102300	18145110	5070	5070	5070	5070	0
528	20241105	102200	18145110	5070	5070	5070	5070	0
529	20241105	102100	18145110	5070	5070	5070	5070	0
530	20241105	102000	18145110	5070	5070	5070	5070	10
531	20241105	101900	18094410	5070	5070	5070	5070	0
532	20241105	101800	18094410	5070	5070	5070	5070	0
533	20241105	101700	18094410	5070	5070	5070	5070	0
534	20241105	101600	18094410	5070	5070	5070	5070	0
535	20241105	101500	18094410	5070	5070	5070	5070	0
536	20241105	101400	18094410	5070	5070	5070	5070	0
537	20241105	101300	18094410	5070	5070	5070	5070	0
538	20241105	101200	18094410	5070	5070	5070	5070	0
539	20241105	101100	18094410	5070	5070	5070	5070	0
540	20241105	101000	18094410	5070	5070	5070	5070	0
541	20241105	100900	18094410	5070	5070	5070	5070	0
542	20241105	100800	18094410	5070	5070	5070	5070	0
543	20241105	100700	18094410	5070	5070	5070	5070	31
544	20241105	100600	17937240	5090	5090	5090	5090	0
545	20241105	100500	17937240	5090	5090	5090	5090	0
546	20241105	100400	17937240	5090	5090	5090	5090	0
547	20241105	100300	17937240	5090	5090	5090	5090	0
548	20241105	100200	17937240	5090	5090	5090	5090	0
549	20241105	100100	17937240	5090	5090	5090	5090	0
550	20241105	100000	17937240	5090	5090	5090	5090	0
551	20241105	095900	17937240	5090	5000	5090	5000	1662
552	20241105	095800	9545400	5010	5010	5010	5010	13
553	20241105	095700	9480270	5010	5010	5010	5010	112
554	20241105	095600	8919150	5050	5050	5050	5050	0
555	20241105	095500	8919150	5050	5050	5050	5050	0
556	20241105	095400	8919150	5050	5050	5050	5050	0
557	20241105	095300	8919150	5050	5050	5050	5050	0
558	20241105	095200	8919150	5050	5050	5050	5050	0
559	20241105	095100	8919150	5050	5050	5050	5050	0
560	20241105	095000	8919150	5050	5050	5050	5050	92
561	20241105	094900	8454550	5050	5050	5050	5050	166
562	20241105	094800	7616250	5050	5050	5050	5050	0
563	20241105	094700	7616250	5050	5050	5050	5050	15
564	20241105	094600	7540500	5050	5050	5050	5050	0
565	20241105	094500	7540500	5050	5050	5050	5050	0
566	20241105	094400	7540500	5050	5050	5050	5050	0
567	20241105	094300	7540500	5050	5050	5050	5050	0
568	20241105	094200	7540500	5050	5050	5050	5050	0
569	20241105	094100	7540500	5050	5050	5050	5050	9
570	20241105	094000	7495050	5050	5050	5050	5050	0
571	20241105	093900	7495050	5050	5040	5050	5040	250
572	20241105	093800	6232940	5010	5010	5010	5010	0
573	20241105	093700	6232940	5010	5010	5010	5010	200
574	20241105	093600	5230940	5050	5040	5050	5040	751
575	20241105	093500	1445800	5040	5040	5040	5040	0
576	20241105	093400	1445800	5040	5040	5040	5040	0
577	20241105	093300	1445800	5040	5040	5040	5040	0
578	20241105	093200	1445800	5040	5040	5040	5040	1
579	20241105	093100	1440760	5040	5040	5040	5040	0
580	20241105	093000	1440760	5040	5030	5040	5030	12
581	20241105	092900	1380310	5010	5010	5010	5010	0
582	20241105	092800	1380310	5010	5010	5010	5010	0
583	20241105	092700	1380310	5010	5010	5010	5010	0
584	20241105	092600	1380310	5010	5010	5010	5010	9
585	20241105	092500	1335220	5030	5030	5030	5030	0
586	20241105	092400	1335220	5030	5030	5030	5030	0
587	20241105	092300	1335220	5030	5030	5030	5030	0
588	20241105	092200	1335220	5030	5030	5030	5030	0
589	20241105	092100	1335220	5030	5030	5030	5030	0
590	20241105	092000	1335220	5030	5030	5030	5030	0
591	20241105	091900	1335220	5030	5030	5030	5030	0
592	20241105	091800	1335220	5030	5030	5030	5030	0
593	20241105	091700	1335220	5030	5030	5030	5030	0
594	20241105	091600	1335220	5030	5030	5030	5030	0
595	20241105	091500	1335220	5030	5030	5030	5030	1
596	20241105	091400	1330190	5040	5040	5040	5040	0
597	20241105	091300	1330190	5040	5040	5040	5040	0
598	20241105	091200	1330190	5040	5040	5040	5040	0
599	20241105	091100	1330190	5040	5040	5040	5040	0
600	20241105	091000	1330190	5040	5020	5040	5020	24
601	20241105	090900	1209450	5010	5010	5010	5010	0
602	20241105	090800	1209450	5010	5010	5010	5010	0
603	20241105	090700	1209450	5010	5010	5010	5010	0
604	20241105	090600	1209450	5010	5010	5010	5010	0
605	20241105	090500	1209450	5010	5010	5010	5010	0
606	20241105	090400	1209450	5010	5020	5020	5010	6
607	20241105	090300	1179380	5050	5050	5050	5050	0
608	20241105	090200	1179380	5050	5050	5050	5050	0
609	20241105	090100	1179380	5050	5050	5050	5050	0
610	20241105	090000	1179380	5050	5040	5050	5040	234