KissMeData/357230/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	211700	87255010	2990	2990	2990	2990	4114
3	20241105	211600	87255010	2990	2990	2990	2990	0
4	20241105	211500	87255010	2990	2990	2990	2990	0
5	20241105	211400	87255010	2990	2990	2990	2990	0
6	20241105	211300	87255010	2990	2990	2990	2990	0
7	20241105	211200	87255010	2990	2990	2990	2990	0
8	20241105	211100	87255010	2990	2990	2990	2990	0
9	20241105	211000	87255010	2990	2990	2990	2990	0
10	20241105	210900	87255010	2990	2990	2990	2990	0
11	20241105	210800	87255010	2990	2990	2990	2990	0
12	20241105	210700	87255010	2990	2990	2990	2990	0
13	20241105	210600	87255010	2990	2990	2990	2990	0
14	20241105	210500	87255010	2990	2990	2990	2990	0
15	20241105	210400	87255010	2990	2990	2990	2990	0
16	20241105	210300	87255010	2990	2990	2990	2990	0
17	20241105	210200	87255010	2990	2990	2990	2990	0
18	20241105	210100	87255010	2990	2990	2990	2990	0
19	20241105	210000	87255010	2990	2990	2990	2990	0
20	20241105	205900	87255010	2990	2990	2990	2990	0
21	20241105	205800	87255010	2990	2990	2990	2990	0
22	20241105	205700	87255010	2990	2990	2990	2990	0
23	20241105	205600	87255010	2990	2990	2990	2990	0
24	20241105	205500	87255010	2990	2990	2990	2990	0
25	20241105	205400	87255010	2990	2990	2990	2990	0
26	20241105	205300	87255010	2990	2990	2990	2990	0
27	20241105	205200	87255010	2990	2990	2990	2990	0
28	20241105	205100	87255010	2990	2990	2990	2990	0
29	20241105	205000	87255010	2990	2990	2990	2990	0
30	20241105	204900	87255010	2990	2990	2990	2990	0
31	20241105	204800	87255010	2990	2990	2990	2990	0
32	20241105	204700	87255010	2990	2990	2990	2990	4114
33	20241105	204600	87255010	2990	2990	2990	2990	0
34	20241105	204500	87255010	2990	2990	2990	2990	0
35	20241105	204400	87255010	2990	2990	2990	2990	0
36	20241105	204300	87255010	2990	2990	2990	2990	0
37	20241105	204200	87255010	2990	2990	2990	2990	0
38	20241105	204100	87255010	2990	2990	2990	2990	0
39	20241105	204000	87255010	2990	2990	2990	2990	0
40	20241105	203900	87255010	2990	2990	2990	2990	0
41	20241105	203800	87255010	2990	2990	2990	2990	0
42	20241105	203700	87255010	2990	2990	2990	2990	0
43	20241105	203600	87255010	2990	2990	2990	2990	0
44	20241105	203500	87255010	2990	2990	2990	2990	0
45	20241105	203400	87255010	2990	2990	2990	2990	0
46	20241105	203300	87255010	2990	2990	2990	2990	0
47	20241105	203200	87255010	2990	2990	2990	2990	0
48	20241105	203100	87255010	2990	2990	2990	2990	0
49	20241105	203000	87255010	2990	2990	2990	2990	0
50	20241105	202900	87255010	2990	2990	2990	2990	0
51	20241105	202800	87255010	2990	2990	2990	2990	0
52	20241105	202700	87255010	2990	2990	2990	2990	0
53	20241105	202600	87255010	2990	2990	2990	2990	0
54	20241105	202500	87255010	2990	2990	2990	2990	0
55	20241105	202400	87255010	2990	2990	2990	2990	0
56	20241105	202300	87255010	2990	2990	2990	2990	0
57	20241105	202200	87255010	2990	2990	2990	2990	0
58	20241105	202100	87255010	2990	2990	2990	2990	0
59	20241105	202000	87255010	2990	2990	2990	2990	0
60	20241105	201900	87255010	2990	2990	2990	2990	0
61	20241105	201800	87255010	2990	2990	2990	2990	0
62	20241105	201700	87255010	2990	2990	2990	2990	4114
63	20241105	201600	87255010	2990	2990	2990	2990	0
64	20241105	201500	87255010	2990	2990	2990	2990	0
65	20241105	201400	87255010	2990	2990	2990	2990	0
66	20241105	201300	87255010	2990	2990	2990	2990	0
67	20241105	201200	87255010	2990	2990	2990	2990	0
68	20241105	201100	87255010	2990	2990	2990	2990	0
69	20241105	201000	87255010	2990	2990	2990	2990	0
70	20241105	200900	87255010	2990	2990	2990	2990	0
71	20241105	200800	87255010	2990	2990	2990	2990	0
72	20241105	200700	87255010	2990	2990	2990	2990	0
73	20241105	200600	87255010	2990	2990	2990	2990	0
74	20241105	200500	87255010	2990	2990	2990	2990	0
75	20241105	200400	87255010	2990	2990	2990	2990	0
76	20241105	200300	87255010	2990	2990	2990	2990	0
77	20241105	200200	87255010	2990	2990	2990	2990	0
78	20241105	200100	87255010	2990	2990	2990	2990	0
79	20241105	200000	87255010	2990	2990	2990	2990	0
80	20241105	195900	87255010	2990	2990	2990	2990	0
81	20241105	195800	87255010	2990	2990	2990	2990	0
82	20241105	195700	87255010	2990	2990	2990	2990	0
83	20241105	195600	87255010	2990	2990	2990	2990	0
84	20241105	195500	87255010	2990	2990	2990	2990	0
85	20241105	195400	87255010	2990	2990	2990	2990	0
86	20241105	195300	87255010	2990	2990	2990	2990	0
87	20241105	195200	87255010	2990	2990	2990	2990	0
88	20241105	195100	87255010	2990	2990	2990	2990	0
89	20241105	195000	87255010	2990	2990	2990	2990	0
90	20241105	194900	87255010	2990	2990	2990	2990	0
91	20241105	194800	87255010	2990	2990	2990	2990	0
92	20241105	194700	87255010	2990	2990	2990	2990	4114
93	20241105	194600	87255010	2990	2990	2990	2990	0
94	20241105	194500	87255010	2990	2990	2990	2990	0
95	20241105	194400	87255010	2990	2990	2990	2990	0
96	20241105	194300	87255010	2990	2990	2990	2990	0
97	20241105	194200	87255010	2990	2990	2990	2990	0
98	20241105	194100	87255010	2990	2990	2990	2990	0
99	20241105	194000	87255010	2990	2990	2990	2990	0
100	20241105	193900	87255010	2990	2990	2990	2990	0
101	20241105	193800	87255010	2990	2990	2990	2990	0
102	20241105	193700	87255010	2990	2990	2990	2990	0
103	20241105	193600	87255010	2990	2990	2990	2990	0
104	20241105	193500	87255010	2990	2990	2990	2990	0
105	20241105	193400	87255010	2990	2990	2990	2990	0
106	20241105	193300	87255010	2990	2990	2990	2990	0
107	20241105	193200	87255010	2990	2990	2990	2990	0
108	20241105	193100	87255010	2990	2990	2990	2990	0
109	20241105	193000	87255010	2990	2990	2990	2990	0
110	20241105	192900	87255010	2990	2990	2990	2990	0
111	20241105	192800	87255010	2990	2990	2990	2990	0
112	20241105	192700	87255010	2990	2990	2990	2990	0
113	20241105	192600	87255010	2990	2990	2990	2990	0
114	20241105	192500	87255010	2990	2990	2990	2990	0
115	20241105	192400	87255010	2990	2990	2990	2990	0
116	20241105	192300	87255010	2990	2990	2990	2990	0
117	20241105	192200	87255010	2990	2990	2990	2990	0
118	20241105	192100	87255010	2990	2990	2990	2990	0
119	20241105	192000	87255010	2990	2990	2990	2990	0
120	20241105	191900	87255010	2990	2990	2990	2990	0
121	20241105	191800	87255010	2990	2990	2990	2990	0
122	20241105	191700	87255010	2990	2990	2990	2990	4114
123	20241105	191600	87255010	2990	2990	2990	2990	0
124	20241105	191500	87255010	2990	2990	2990	2990	0
125	20241105	191400	87255010	2990	2990	2990	2990	0
126	20241105	191300	87255010	2990	2990	2990	2990	0
127	20241105	191200	87255010	2990	2990	2990	2990	0
128	20241105	191100	87255010	2990	2990	2990	2990	0
129	20241105	191000	87255010	2990	2990	2990	2990	0
130	20241105	190900	87255010	2990	2990	2990	2990	0
131	20241105	190800	87255010	2990	2990	2990	2990	0
132	20241105	190700	87255010	2990	2990	2990	2990	0
133	20241105	190600	87255010	2990	2990	2990	2990	0
134	20241105	190500	87255010	2990	2990	2990	2990	0
135	20241105	190400	87255010	2990	2990	2990	2990	0
136	20241105	190300	87255010	2990	2990	2990	2990	0
137	20241105	190200	87255010	2990	2990	2990	2990	0
138	20241105	190100	87255010	2990	2990	2990	2990	0
139	20241105	190000	87255010	2990	2990	2990	2990	0
140	20241105	185900	87255010	2990	2990	2990	2990	0
141	20241105	185800	87255010	2990	2990	2990	2990	0
142	20241105	185700	87255010	2990	2990	2990	2990	0
143	20241105	185600	87255010	2990	2990	2990	2990	0
144	20241105	185500	87255010	2990	2990	2990	2990	0
145	20241105	185400	87255010	2990	2990	2990	2990	0
146	20241105	185300	87255010	2990	2990	2990	2990	0
147	20241105	185200	87255010	2990	2990	2990	2990	0
148	20241105	185100	87255010	2990	2990	2990	2990	0
149	20241105	185000	87255010	2990	2990	2990	2990	0
150	20241105	184900	87255010	2990	2990	2990	2990	0
151	20241105	184800	87255010	2990	2990	2990	2990	0
152	20241105	184700	87255010	2990	2990	2990	2990	4114
153	20241105	184600	87255010	2990	2990	2990	2990	0
154	20241105	184500	87255010	2990	2990	2990	2990	0
155	20241105	184400	87255010	2990	2990	2990	2990	0
156	20241105	184300	87255010	2990	2990	2990	2990	0
157	20241105	184200	87255010	2990	2990	2990	2990	0
158	20241105	184100	87255010	2990	2990	2990	2990	0
159	20241105	184000	87255010	2990	2990	2990	2990	0
160	20241105	183900	87255010	2990	2990	2990	2990	0
161	20241105	183800	87255010	2990	2990	2990	2990	0
162	20241105	183700	87255010	2990	2990	2990	2990	0
163	20241105	183600	87255010	2990	2990	2990	2990	0
164	20241105	183500	87255010	2990	2990	2990	2990	0
165	20241105	183400	87255010	2990	2990	2990	2990	0
166	20241105	183300	87255010	2990	2990	2990	2990	0
167	20241105	183200	87255010	2990	2990	2990	2990	0
168	20241105	183100	87255010	2990	2990	2990	2990	0
169	20241105	183000	87255010	2990	2990	2990	2990	0
170	20241105	182900	87255010	2990	2990	2990	2990	0
171	20241105	182800	87255010	2990	2990	2990	2990	0
172	20241105	182700	87255010	2990	2990	2990	2990	0
173	20241105	182600	87255010	2990	2990	2990	2990	0
174	20241105	182500	87255010	2990	2990	2990	2990	0
175	20241105	182400	87255010	2990	2990	2990	2990	0
176	20241105	182300	87255010	2990	2990	2990	2990	0
177	20241105	182200	87255010	2990	2990	2990	2990	0
178	20241105	182100	87255010	2990	2990	2990	2990	0
179	20241105	182000	87255010	2990	2990	2990	2990	0
180	20241105	181900	87255010	2990	2990	2990	2990	0
181	20241105	181800	87255010	2990	2990	2990	2990	0
182	20241105	181700	87255010	2990	2990	2990	2990	4114
183	20241105	181600	87255010	2990	2990	2990	2990	0
184	20241105	181500	87255010	2990	2990	2990	2990	0
185	20241105	181400	87255010	2990	2990	2990	2990	0
186	20241105	181300	87255010	2990	2990	2990	2990	0
187	20241105	181200	87255010	2990	2990	2990	2990	0
188	20241105	181100	87255010	2990	2990	2990	2990	0
189	20241105	181000	87255010	2990	2990	2990	2990	0
190	20241105	180900	87255010	2990	2990	2990	2990	0
191	20241105	180800	87255010	2990	2990	2990	2990	0
192	20241105	180700	87255010	2990	2990	2990	2990	0
193	20241105	180600	87255010	2990	2990	2990	2990	0
194	20241105	180500	87255010	2990	2990	2990	2990	0
195	20241105	180400	87255010	2990	2990	2990	2990	0
196	20241105	180300	87255010	2990	2990	2990	2990	0
197	20241105	180200	87255010	2990	2990	2990	2990	0
198	20241105	180100	87255010	2990	2990	2990	2990	0
199	20241105	180000	87255010	2990	2990	2990	2990	0
200	20241105	175900	87255010	2990	2990	2990	2990	0
201	20241105	175800	87255010	2990	2990	2990	2990	0
202	20241105	175700	87255010	2990	2990	2990	2990	0
203	20241105	175600	87255010	2990	2990	2990	2990	0
204	20241105	175500	87255010	2990	2990	2990	2990	0
205	20241105	175400	87255010	2990	2990	2990	2990	0
206	20241105	175300	87255010	2990	2990	2990	2990	0
207	20241105	175200	87255010	2990	2990	2990	2990	0
208	20241105	175100	87255010	2990	2990	2990	2990	0
209	20241105	175000	87255010	2990	2990	2990	2990	0
210	20241105	174900	87255010	2990	2990	2990	2990	0
211	20241105	174800	87255010	2990	2990	2990	2990	0
212	20241105	174700	87255010	2990	2990	2990	2990	4114
213	20241105	174600	87255010	2990	2990	2990	2990	0
214	20241105	174500	87255010	2990	2990	2990	2990	0
215	20241105	174400	87255010	2990	2990	2990	2990	0
216	20241105	174300	87255010	2990	2990	2990	2990	0
217	20241105	174200	87255010	2990	2990	2990	2990	0
218	20241105	174100	87255010	2990	2990	2990	2990	0
219	20241105	174000	87255010	2990	2990	2990	2990	0
220	20241105	173900	87255010	2990	2990	2990	2990	0
221	20241105	173800	87255010	2990	2990	2990	2990	0
222	20241105	173700	87255010	2990	2990	2990	2990	0
223	20241105	173600	87255010	2990	2990	2990	2990	0
224	20241105	173500	87255010	2990	2990	2990	2990	0
225	20241105	173400	87255010	2990	2990	2990	2990	0
226	20241105	173300	87255010	2990	2990	2990	2990	0
227	20241105	173200	87255010	2990	2990	2990	2990	0
228	20241105	173100	87255010	2990	2990	2990	2990	0
229	20241105	173000	87255010	2990	2990	2990	2990	0
230	20241105	172900	87255010	2990	2990	2990	2990	0
231	20241105	172800	87255010	2990	2990	2990	2990	0
232	20241105	172700	87255010	2990	2990	2990	2990	0
233	20241105	172600	87255010	2990	2990	2990	2990	0
234	20241105	172500	87255010	2990	2990	2990	2990	0
235	20241105	172400	87255010	2990	2990	2990	2990	0
236	20241105	172300	87255010	2990	2990	2990	2990	0
237	20241105	172200	87255010	2990	2990	2990	2990	0
238	20241105	172100	87255010	2990	2990	2990	2990	0
239	20241105	172000	87255010	2990	2990	2990	2990	0
240	20241105	171900	87255010	2990	2990	2990	2990	0
241	20241105	171800	87255010	2990	2990	2990	2990	0
242	20241105	171700	87255010	2990	2990	2990	2990	4114
243	20241105	171600	87255010	2990	2990	2990	2990	0
244	20241105	171500	87255010	2990	2990	2990	2990	0
245	20241105	171400	87255010	2990	2990	2990	2990	0
246	20241105	171300	87255010	2990	2990	2990	2990	0
247	20241105	171200	87255010	2990	2990	2990	2990	0
248	20241105	171100	87255010	2990	2990	2990	2990	0
249	20241105	171000	87255010	2990	2990	2990	2990	0
250	20241105	170900	87255010	2990	2990	2990	2990	0
251	20241105	170800	87255010	2990	2990	2990	2990	0
252	20241105	170700	87255010	2990	2990	2990	2990	0
253	20241105	170600	87255010	2990	2990	2990	2990	0
254	20241105	170500	87255010	2990	2990	2990	2990	0
255	20241105	170400	87255010	2990	2990	2990	2990	0
256	20241105	170300	87255010	2990	2990	2990	2990	0
257	20241105	170200	87255010	2990	2990	2990	2990	0
258	20241105	170100	87255010	2990	2990	2990	2990	0
259	20241105	170000	87255010	2990	2990	2990	2990	0
260	20241105	165900	87255010	2990	2990	2990	2990	0
261	20241105	165800	87255010	2990	2990	2990	2990	0
262	20241105	165700	87255010	2990	2990	2990	2990	0
263	20241105	165600	87255010	2990	2990	2990	2990	0
264	20241105	165500	87255010	2990	2990	2990	2990	0
265	20241105	165400	87255010	2990	2990	2990	2990	0
266	20241105	165300	87255010	2990	2990	2990	2990	0
267	20241105	165200	87255010	2990	2990	2990	2990	0
268	20241105	165100	87255010	2990	2990	2990	2990	0
269	20241105	165000	87255010	2990	2990	2990	2990	0
270	20241105	164900	87255010	2990	2990	2990	2990	0
271	20241105	164800	87255010	2990	2990	2990	2990	0
272	20241105	164700	87255010	2990	2990	2990	2990	4114
273	20241105	164600	87255010	2990	2990	2990	2990	0
274	20241105	164500	87255010	2990	2990	2990	2990	0
275	20241105	164400	87255010	2990	2990	2990	2990	0
276	20241105	164300	87255010	2990	2990	2990	2990	0
277	20241105	164200	87255010	2990	2990	2990	2990	0
278	20241105	164100	87255010	2990	2990	2990	2990	0
279	20241105	164000	87255010	2990	2990	2990	2990	0
280	20241105	163900	87255010	2990	2990	2990	2990	0
281	20241105	163800	87255010	2990	2990	2990	2990	0
282	20241105	163700	87255010	2990	2990	2990	2990	0
283	20241105	163600	87255010	2990	2990	2990	2990	0
284	20241105	163500	87255010	2990	2990	2990	2990	0
285	20241105	163400	87255010	2990	2990	2990	2990	0
286	20241105	163300	87255010	2990	2990	2990	2990	0
287	20241105	163200	87255010	2990	2990	2990	2990	0
288	20241105	163100	87255010	2990	2990	2990	2990	0
289	20241105	163000	87255010	2990	2990	2990	2990	0
290	20241105	162900	87255010	2990	2990	2990	2990	0
291	20241105	162800	87255010	2990	2990	2990	2990	0
292	20241105	162700	87255010	2990	2990	2990	2990	0
293	20241105	162600	87255010	2990	2990	2990	2990	0
294	20241105	162500	87255010	2990	2990	2990	2990	0
295	20241105	162400	87255010	2990	2990	2990	2990	0
296	20241105	162300	87255010	2990	2990	2990	2990	0
297	20241105	162200	87255010	2990	2990	2990	2990	0
298	20241105	162100	87255010	2990	2990	2990	2990	0
299	20241105	162000	87255010	2990	2990	2990	2990	0
300	20241105	161900	87255010	2990	2990	2990	2990	0
301	20241105	161800	87255010	2990	2990	2990	2990	0
302	20241105	161700	87255010	2990	2990	2990	2990	4114
303	20241105	161600	87255010	2990	2990	2990	2990	0
304	20241105	161500	87255010	2990	2990	2990	2990	0
305	20241105	161400	87255010	2990	2990	2990	2990	0
306	20241105	161300	87255010	2990	2990	2990	2990	0
307	20241105	161200	87255010	2990	2990	2990	2990	0
308	20241105	161100	87255010	2990	2990	2990	2990	0
309	20241105	161000	87255010	2990	2990	2990	2990	0
310	20241105	160900	87255010	2990	2990	2990	2990	0
311	20241105	160800	87255010	2990	2990	2990	2990	0
312	20241105	160700	87255010	2990	2990	2990	2990	0
313	20241105	160600	87255010	2990	2990	2990	2990	0
314	20241105	160500	87255010	2990	2990	2990	2990	0
315	20241105	160400	87255010	2990	2990	2990	2990	0
316	20241105	160300	87255010	2990	2990	2990	2990	0
317	20241105	160200	87255010	2990	2990	2990	2990	0
318	20241105	160100	87255010	2990	2990	2990	2990	0
319	20241105	160000	87255010	2990	2990	2990	2990	0
320	20241105	155900	87255010	2990	2990	2990	2990	0
321	20241105	155800	87255010	2990	2990	2990	2990	0
322	20241105	155700	87255010	2990	2990	2990	2990	0
323	20241105	155600	87255010	2990	2990	2990	2990	0
324	20241105	155500	87255010	2990	2990	2990	2990	0
325	20241105	155400	87255010	2990	2990	2990	2990	0
326	20241105	155300	87255010	2990	2990	2990	2990	0
327	20241105	155200	87255010	2990	2990	2990	2990	0
328	20241105	155100	87255010	2990	2990	2990	2990	0
329	20241105	155000	87255010	2990	2990	2990	2990	0
330	20241105	154900	87255010	2990	2990	2990	2990	0
331	20241105	154800	87255010	2990	2990	2990	2990	0
332	20241105	154700	87255010	2990	2990	2990	2990	4114
333	20241105	154600	87255010	2990	2990	2990	2990	0
334	20241105	154500	87255010	2990	2990	2990	2990	0
335	20241105	154400	87255010	2990	2990	2990	2990	0
336	20241105	154300	87255010	2990	2990	2990	2990	0
337	20241105	154200	87255010	2990	2990	2990	2990	0
338	20241105	154100	87255010	2990	2990	2990	2990	0
339	20241105	154000	87255010	2990	2990	2990	2990	0
340	20241105	153900	87255010	2990	2990	2990	2990	0
341	20241105	153800	87255010	2990	2990	2990	2990	0
342	20241105	153700	87255010	2990	2990	2990	2990	0
343	20241105	153600	87255010	2990	2990	2990	2990	0
344	20241105	153500	87255010	2990	2990	2990	2990	0
345	20241105	153400	87255010	2990	2990	2990	2990	0
346	20241105	153300	87255010	2990	2990	2990	2990	0
347	20241105	153200	87255010	2990	2990	2990	2990	0
348	20241105	153100	87255010	2990	2990	2990	2990	0
349	20241105	153000	87255010	2990	2990	2990	2990	4114
350	20241105	152900	74954150	2975	2975	2975	2975	0
351	20241105	152800	74954150	2975	2975	2975	2975	0
352	20241105	152700	74954150	2975	2975	2975	2975	0
353	20241105	152600	74954150	2975	2975	2975	2975	0
354	20241105	152500	74954150	2975	2975	2975	2975	0
355	20241105	152400	74954150	2975	2975	2975	2975	0
356	20241105	152300	74954150	2975	2975	2975	2975	0
357	20241105	152200	74954150	2975	2975	2975	2975	0
358	20241105	152100	74954150	2975	2975	2975	2975	0
359	20241105	152000	74954150	2975	2975	2975	2975	0
360	20241105	151900	74954150	2975	2970	2975	2970	848
361	20241105	151800	72432505	2970	2970	2970	2970	2
362	20241105	151700	72426565	2945	2945	2945	2945	0
363	20241105	151600	72426565	2945	2970	2970	2945	66
364	20241105	151500	72231845	2945	2945	2945	2945	0
365	20241105	151400	72231845	2945	2970	2970	2945	130
366	20241105	151300	71846345	2970	2970	2970	2970	101
367	20241105	151200	71546375	2975	2975	2975	2975	0
368	20241105	151100	71546375	2975	2975	2975	2975	0
369	20241105	151000	71546375	2975	2970	2975	2970	269
370	20241105	150900	70747435	2970	2970	2970	2970	100
371	20241105	150800	70450435	2970	2970	2970	2970	0
372	20241105	150700	70450435	2970	2960	2970	2960	170
373	20241105	150600	69947215	2965	2965	2965	2965	30
374	20241105	150500	69858265	2965	2970	2970	2965	666
375	20241105	150400	67883415	2970	2970	2970	2970	0
376	20241105	150300	67883415	2970	2970	2970	2970	1
377	20241105	150200	67880445	2965	2965	2965	2965	40
378	20241105	150100	67761845	2970	2970	2970	2970	0
379	20241105	150000	67761845	2970	2970	2970	2970	0
380	20241105	145900	67761845	2970	2970	2970	2970	0
381	20241105	145800	67761845	2970	2970	2970	2970	0
382	20241105	145700	67761845	2970	2970	2970	2970	2
383	20241105	145600	67755905	2970	2970	2970	2970	0
384	20241105	145500	67755905	2970	2970	2970	2970	0
385	20241105	145400	67755905	2970	2970	2970	2970	0
386	20241105	145300	67755905	2970	2970	2970	2970	0
387	20241105	145200	67755905	2970	2970	2970	2970	1
388	20241105	145100	67752935	2970	2970	2970	2970	4
389	20241105	145000	67741055	2970	2970	2970	2970	0
390	20241105	144900	67741055	2970	2970	2970	2970	0
391	20241105	144800	67741055	2970	2970	2970	2970	6
392	20241105	144700	67723235	2970	2970	2970	2970	0
393	20241105	144600	67723235	2970	2970	2970	2970	0
394	20241105	144500	67723235	2970	2970	2970	2970	0
395	20241105	144400	67723235	2970	2970	2970	2970	0
396	20241105	144300	67723235	2970	2970	2970	2970	0
397	20241105	144200	67723235	2970	2970	2970	2970	0
398	20241105	144100	67723235	2970	2970	2970	2970	0
399	20241105	144000	67723235	2970	2970	2970	2970	0
400	20241105	143900	67723235	2970	2965	2970	2965	730
401	20241105	143800	65555140	2965	2965	2965	2965	0
402	20241105	143700	65555140	2965	2965	2965	2965	0
403	20241105	143600	65555140	2965	2965	2965	2965	3
404	20241105	143500	65546245	2970	2970	2970	2970	0
405	20241105	143400	65546245	2970	2970	2970	2970	9
406	20241105	143300	65519515	2970	2970	2970	2970	20
407	20241105	143200	65460115	2970	2970	2970	2970	5
408	20241105	143100	65445265	2965	2965	2965	2965	0
409	20241105	143000	65445265	2965	2965	2965	2965	0
410	20241105	142900	65445265	2965	2965	2965	2965	0
411	20241105	142800	65445265	2965	2965	2965	2965	0
412	20241105	142700	65445265	2965	2965	2965	2965	0
413	20241105	142600	65445265	2965	2965	2965	2965	0
414	20241105	142500	65445265	2965	2965	2965	2965	46
415	20241105	142400	65308875	2965	2970	2970	2965	55
416	20241105	142300	65145770	2970	2970	2970	2970	6
417	20241105	142200	65127950	2970	2970	2970	2970	6
418	20241105	142100	65110130	2970	2970	2970	2970	0
419	20241105	142000	65110130	2970	2970	2970	2970	0
420	20241105	141900	65110130	2970	2970	2970	2970	0
421	20241105	141800	65110130	2970	2970	2970	2970	0
422	20241105	141700	65110130	2970	2970	2970	2970	17
423	20241105	141600	65059640	2970	2970	2970	2970	5
424	20241105	141500	65044790	2965	2965	2965	2965	328
425	20241105	141400	64072270	2965	2965	2965	2965	60
426	20241105	141300	63894370	2975	2975	2975	2975	0
427	20241105	141200	63894370	2975	2975	2975	2975	0
428	20241105	141100	63894370	2975	2975	2975	2975	0
429	20241105	141000	63894370	2975	2975	2975	2975	0
430	20241105	140900	63894370	2975	2975	2975	2975	115
431	20241105	140800	63552245	2970	2970	2970	2970	429
432	20241105	140700	62278115	2970	2970	2970	2970	0
433	20241105	140600	62278115	2970	2970	2970	2970	4
434	20241105	140500	62266235	2970	2970	2970	2970	0
435	20241105	140400	62266235	2970	2970	2970	2970	0
436	20241105	140300	62266235	2970	2970	2970	2970	0
437	20241105	140200	62266235	2970	2970	2970	2970	0
438	20241105	140100	62266235	2970	2970	2970	2970	0
439	20241105	140000	62266235	2970	2970	2970	2970	101
440	20241105	135900	61966265	2965	2965	2965	2965	20
441	20241105	135800	61906965	2970	2970	2970	2970	0
442	20241105	135700	61906965	2970	2970	2970	2970	0
443	20241105	135600	61906965	2970	2970	2970	2970	0
444	20241105	135500	61906965	2970	2970	2970	2970	1
445	20241105	135400	61903995	2960	2960	2960	2960	0
446	20241105	135300	61903995	2960	2960	2960	2960	0
447	20241105	135200	61903995	2960	2960	2960	2960	0
448	20241105	135100	61903995	2960	2960	2960	2960	0
449	20241105	135000	61903995	2960	2960	2960	2960	0
450	20241105	134900	61903995	2960	2960	2960	2960	0
451	20241105	134800	61903995	2960	2960	2960	2960	0
452	20241105	134700	61903995	2960	2960	2960	2960	0
453	20241105	134600	61903995	2960	2960	2960	2960	0
454	20241105	134500	61903995	2960	2960	2960	2960	0
455	20241105	134400	61903995	2960	2960	2960	2960	0
456	20241105	134300	61903995	2960	2960	2960	2960	0
457	20241105	134200	61903995	2960	2960	2960	2960	46
458	20241105	134100	61767835	2960	2960	2960	2960	10
459	20241105	134000	61738235	2970	2970	2970	2970	0
460	20241105	133900	61738235	2970	2970	2970	2970	0
461	20241105	133800	61738235	2970	2965	2970	2965	2000
462	20241105	133700	55799940	2970	2955	2970	2955	501
463	20241105	133600	54317095	2955	2955	2955	2955	1
464	20241105	133500	54314140	2950	2945	2955	2945	2204
465	20241105	133400	47814290	2945	2945	2945	2945	17
466	20241105	133300	47764225	2945	2945	2945	2945	0
467	20241105	133200	47764225	2945	2945	2945	2945	0
468	20241105	133100	47764225	2945	2945	2945	2945	0
469	20241105	133000	47764225	2945	2945	2945	2945	0
470	20241105	132900	47764225	2945	2945	2945	2945	0
471	20241105	132800	47764225	2945	2945	2945	2945	0
472	20241105	132700	47764225	2945	2945	2945	2945	0
473	20241105	132600	47764225	2945	2945	2945	2945	0
474	20241105	132500	47764225	2945	2945	2945	2945	0
475	20241105	132400	47764225	2945	2945	2945	2945	0
476	20241105	132300	47764225	2945	2945	2945	2945	0
477	20241105	132200	47764225	2945	2945	2945	2945	0
478	20241105	132100	47764225	2945	2945	2945	2945	0
479	20241105	132000	47764225	2945	2945	2945	2945	0
480	20241105	131900	47764225	2945	2945	2945	2945	0
481	20241105	131800	47764225	2945	2945	2945	2945	0
482	20241105	131700	47764225	2945	2945	2945	2945	0
483	20241105	131600	47764225	2945	2945	2945	2945	5
484	20241105	131500	47749500	2945	2945	2945	2945	0
485	20241105	131400	47749500	2945	2945	2945	2945	0
486	20241105	131300	47749500	2945	2945	2945	2945	0
487	20241105	131200	47749500	2945	2945	2945	2945	0
488	20241105	131100	47749500	2945	2945	2945	2945	0
489	20241105	131000	47749500	2945	2945	2945	2945	100
490	20241105	130900	47455000	2945	2945	2945	2945	0
491	20241105	130800	47455000	2945	2945	2945	2945	0
492	20241105	130700	47455000	2945	2945	2945	2945	0
493	20241105	130600	47455000	2945	2945	2945	2945	0
494	20241105	130500	47455000	2945	2945	2945	2945	0
495	20241105	130400	47455000	2945	2945	2945	2945	0
496	20241105	130300	47455000	2945	2945	2945	2945	0
497	20241105	130200	47455000	2945	2945	2945	2945	27
498	20241105	130100	47375485	2945	2945	2945	2945	0
499	20241105	130000	47375485	2945	2945	2945	2945	0
500	20241105	125900	47375485	2945	2945	2945	2945	0
501	20241105	125800	47375485	2945	2945	2945	2945	0
502	20241105	125700	47375485	2945	2945	2945	2945	0
503	20241105	125600	47375485	2945	2945	2945	2945	0
504	20241105	125500	47375485	2945	2945	2945	2945	0
505	20241105	125400	47375485	2945	2945	2945	2945	1
506	20241105	125300	47372540	2935	2940	2940	2935	1900
507	20241105	125200	41795140	2945	2945	2945	2945	0
508	20241105	125100	41795140	2945	2945	2945	2945	0
509	20241105	125000	41795140	2945	2945	2945	2945	0
510	20241105	124900	41795140	2945	2945	2945	2945	0
511	20241105	124800	41795140	2945	2945	2945	2945	0
512	20241105	124700	41795140	2945	2945	2945	2945	0
513	20241105	124600	41795140	2945	2945	2945	2945	0
514	20241105	124500	41795140	2945	2945	2945	2945	0
515	20241105	124400	41795140	2945	2945	2945	2945	0
516	20241105	124300	41795140	2945	2945	2945	2945	0
517	20241105	124200	41795140	2945	2945	2945	2945	0
518	20241105	124100	41795140	2945	2945	2945	2945	0
519	20241105	124000	41795140	2945	2945	2945	2945	0
520	20241105	123900	41795140	2945	2945	2945	2945	0
521	20241105	123800	41795140	2945	2945	2945	2945	0
522	20241105	123700	41795140	2945	2945	2945	2945	0
523	20241105	123600	41795140	2945	2945	2945	2945	0
524	20241105	123500	41795140	2945	2945	2945	2945	0
525	20241105	123400	41795140	2945	2945	2945	2945	0
526	20241105	123300	41795140	2945	2945	2945	2945	0
527	20241105	123200	41795140	2945	2945	2945	2945	0
528	20241105	123100	41795140	2945	2945	2945	2945	0
529	20241105	123000	41795140	2945	2945	2945	2945	0
530	20241105	122900	41795140	2945	2945	2945	2945	0
531	20241105	122800	41795140	2945	2945	2945	2945	0
532	20241105	122700	41795140	2945	2945	2945	2945	0
533	20241105	122600	41795140	2945	2945	2945	2945	0
534	20241105	122500	41795140	2945	2945	2945	2945	0
535	20241105	122400	41795140	2945	2945	2945	2945	0
536	20241105	122300	41795140	2945	2945	2945	2945	0
537	20241105	122200	41795140	2945	2945	2945	2945	0
538	20241105	122100	41795140	2945	2945	2945	2945	0
539	20241105	122000	41795140	2945	2945	2945	2945	0
540	20241105	121900	41795140	2945	2945	2945	2945	0
541	20241105	121800	41795140	2945	2945	2945	2945	0
542	20241105	121700	41795140	2945	2945	2945	2945	0
543	20241105	121600	41795140	2945	2945	2945	2945	0
544	20241105	121500	41795140	2945	2945	2945	2945	0
545	20241105	121400	41795140	2945	2945	2945	2945	0
546	20241105	121300	41795140	2945	2945	2945	2945	0
547	20241105	121200	41795140	2945	2945	2945	2945	141
548	20241105	121100	41379895	2940	2940	2940	2940	0
549	20241105	121000	41379895	2940	2940	2940	2940	0
550	20241105	120900	41379895	2940	2940	2940	2940	0
551	20241105	120800	41379895	2940	2940	2940	2940	0
552	20241105	120700	41379895	2940	2940	2940	2940	0
553	20241105	120600	41379895	2940	2940	2940	2940	0
554	20241105	120500	41379895	2940	2940	2940	2940	0
555	20241105	120400	41379895	2940	2940	2940	2940	0
556	20241105	120300	41379895	2940	2940	2940	2940	28
557	20241105	120200	41297575	2940	2940	2940	2940	0
558	20241105	120100	41297575	2940	2940	2940	2940	0
559	20241105	120000	41297575	2940	2940	2940	2940	0
560	20241105	115900	41297575	2940	2940	2940	2940	1349
561	20241105	115800	37331515	2930	2935	2935	2930	700
562	20241105	115700	35280500	2945	2945	2945	2945	0
563	20241105	115600	35280500	2945	2945	2945	2945	10
564	20241105	115500	35251050	2945	2945	2945	2945	0
565	20241105	115400	35251050	2945	2945	2945	2945	0
566	20241105	115300	35251050	2945	2945	2945	2945	0
567	20241105	115200	35251050	2945	2945	2945	2945	0
568	20241105	115100	35251050	2945	2945	2945	2945	0
569	20241105	115000	35251050	2945	2945	2945	2945	0
570	20241105	114900	35251050	2945	2945	2945	2945	0
571	20241105	114800	35251050	2945	2945	2945	2945	0
572	20241105	114700	35251050	2945	2945	2945	2945	0
573	20241105	114600	35251050	2945	2945	2945	2945	0
574	20241105	114500	35251050	2945	2945	2945	2945	0
575	20241105	114400	35251050	2945	2945	2945	2945	0
576	20241105	114300	35251050	2945	2945	2945	2945	0
577	20241105	114200	35251050	2945	2945	2945	2945	0
578	20241105	114100	35251050	2945	2945	2945	2945	0
579	20241105	114000	35251050	2945	2945	2945	2945	0
580	20241105	113900	35251050	2945	2945	2945	2945	0
581	20241105	113800	35251050	2945	2945	2945	2945	0
582	20241105	113700	35251050	2945	2945	2945	2945	0
583	20241105	113600	35251050	2945	2945	2945	2945	0
584	20241105	113500	35251050	2945	2945	2945	2945	0
585	20241105	113400	35251050	2945	2945	2945	2945	0
586	20241105	113300	35251050	2945	2945	2945	2945	0
587	20241105	113200	35251050	2945	2945	2945	2945	0
588	20241105	113100	35251050	2945	2945	2945	2945	0
589	20241105	113000	35251050	2945	2945	2945	2945	0
590	20241105	112900	35251050	2945	2945	2945	2945	0
591	20241105	112800	35251050	2945	2945	2945	2945	0
592	20241105	112700	35251050	2945	2945	2945	2945	0
593	20241105	112600	35251050	2945	2945	2945	2945	0
594	20241105	112500	35251050	2945	2945	2945	2945	0
595	20241105	112400	35251050	2945	2945	2945	2945	0
596	20241105	112300	35251050	2945	2945	2945	2945	0
597	20241105	112200	35251050	2945	2945	2945	2945	0
598	20241105	112100	35251050	2945	2945	2945	2945	0
599	20241105	112000	35251050	2945	2945	2945	2945	0
600	20241105	111900	35251050	2945	2945	2945	2945	0
601	20241105	111800	35251050	2945	2945	2945	2945	0
602	20241105	111700	35251050	2945	2945	2945	2945	0
603	20241105	111600	35251050	2945	2945	2945	2945	0
604	20241105	111500	35251050	2945	2945	2945	2945	0
605	20241105	111400	35251050	2945	2945	2945	2945	0
606	20241105	111300	35251050	2945	2945	2945	2945	1
607	20241105	111200	35248105	2930	2930	2930	2930	0
608	20241105	111100	35248105	2930	2930	2930	2930	327
609	20241105	111000	34289995	2945	2945	2945	2945	0
610	20241105	110900	34289995	2945	2945	2945	2945	0
611	20241105	110800	34289995	2945	2945	2945	2945	0
612	20241105	110700	34289995	2945	2945	2945	2945	0
613	20241105	110600	34289995	2945	2945	2945	2945	0
614	20241105	110500	34289995	2945	2945	2945	2945	0
615	20241105	110400	34289995	2945	2945	2945	2945	0
616	20241105	110300	34289995	2945	2945	2945	2945	0
617	20241105	110200	34289995	2945	2945	2945	2945	0
618	20241105	110100	34289995	2945	2945	2945	2945	0
619	20241105	110000	34289995	2945	2945	2945	2945	0
620	20241105	105900	34289995	2945	2945	2945	2945	0
621	20241105	105800	34289995	2945	2945	2945	2945	0
622	20241105	105700	34289995	2945	2945	2945	2945	0
623	20241105	105600	34289995	2945	2945	2945	2945	0
624	20241105	105500	34289995	2945	2945	2945	2945	0
625	20241105	105400	34289995	2945	2945	2945	2945	0
626	20241105	105300	34289995	2945	2945	2945	2945	0
627	20241105	105200	34289995	2945	2945	2945	2945	0
628	20241105	105100	34289995	2945	2945	2945	2945	0
629	20241105	105000	34289995	2945	2940	2945	2930	1470
630	20241105	104900	29978185	2940	2940	2940	2940	0
631	20241105	104800	29978185	2940	2940	2940	2940	0
632	20241105	104700	29978185	2940	2940	2940	2940	0
633	20241105	104600	29978185	2940	2940	2940	2940	5
634	20241105	104500	29963485	2935	2935	2935	2935	0
635	20241105	104400	29963485	2935	2935	2935	2935	0
636	20241105	104300	29963485	2935	2935	2935	2935	0
637	20241105	104200	29963485	2935	2935	2935	2935	0
638	20241105	104100	29963485	2935	2935	2935	2935	0
639	20241105	104000	29963485	2935	2935	2935	2935	0
640	20241105	103900	29963485	2935	2935	2935	2935	1000
641	20241105	103800	27028485	2935	2935	2935	2935	0
642	20241105	103700	27028485	2935	2935	2935	2935	600
643	20241105	103600	25267485	2935	2935	2935	2935	0
644	20241105	103500	25267485	2935	2935	2935	2935	0
645	20241105	103400	25267485	2935	2935	2935	2935	0
646	20241105	103300	25267485	2935	2935	2935	2935	0
647	20241105	103200	25267485	2935	2935	2935	2935	0
648	20241105	103100	25267485	2935	2935	2935	2935	0
649	20241105	103000	25267485	2935	2935	2935	2935	0
650	20241105	102900	25267485	2935	2935	2935	2935	0
651	20241105	102800	25267485	2935	2935	2935	2935	0
652	20241105	102700	25267485	2935	2935	2935	2935	0
653	20241105	102600	25267485	2935	2935	2935	2935	0
654	20241105	102500	25267485	2935	2935	2935	2935	0
655	20241105	102400	25267485	2935	2935	2935	2935	0
656	20241105	102300	25267485	2935	2935	2935	2935	0
657	20241105	102200	25267485	2935	2935	2935	2935	0
658	20241105	102100	25267485	2935	2935	2935	2935	1
659	20241105	102000	25264550	2920	2920	2920	2920	150
660	20241105	101900	24826550	2935	2935	2935	2935	0
661	20241105	101800	24826550	2935	2935	2935	2935	0
662	20241105	101700	24826550	2935	2935	2935	2935	0
663	20241105	101600	24826550	2935	2935	2935	2935	34
664	20241105	101500	24726760	2935	2935	2935	2935	0
665	20241105	101400	24726760	2935	2935	2935	2935	11
666	20241105	101300	24694475	2925	2925	2925	2925	0
667	20241105	101200	24694475	2925	2925	2925	2925	0
668	20241105	101100	24694475	2925	2925	2925	2925	2
669	20241105	101000	24688625	2925	2925	2925	2925	0
670	20241105	100900	24688625	2925	2930	2930	2925	2048
671	20241105	100800	18697975	2940	2940	2940	2940	0
672	20241105	100700	18697975	2940	2940	2940	2940	0
673	20241105	100600	18697975	2940	2940	2940	2940	41
674	20241105	100500	18577435	2940	2940	2940	2940	0
675	20241105	100400	18577435	2940	2940	2940	2940	0
676	20241105	100300	18577435	2940	2940	2940	2940	0
677	20241105	100200	18577435	2940	2940	2940	2940	0
678	20241105	100100	18577435	2940	2940	2940	2940	0
679	20241105	100000	18577435	2940	2940	2940	2940	0
680	20241105	095900	18577435	2940	2940	2940	2940	0
681	20241105	095800	18577435	2940	2940	2940	2940	0
682	20241105	095700	18577435	2940	2940	2940	2940	0
683	20241105	095600	18577435	2940	2940	2940	2940	0
684	20241105	095500	18577435	2940	2940	2940	2940	0
685	20241105	095400	18577435	2940	2940	2940	2940	0
686	20241105	095300	18577435	2940	2940	2940	2940	0
687	20241105	095200	18577435	2940	2940	2940	2940	0
688	20241105	095100	18577435	2940	2940	2940	2940	0
689	20241105	095000	18577435	2940	2940	2940	2940	0
690	20241105	094900	18577435	2940	2940	2940	2940	0
691	20241105	094800	18577435	2940	2940	2940	2940	0
692	20241105	094700	18577435	2940	2940	2940	2940	0
693	20241105	094600	18577435	2940	2940	2940	2940	0
694	20241105	094500	18577435	2940	2940	2940	2940	0
695	20241105	094400	18577435	2940	2940	2940	2940	0
696	20241105	094300	18577435	2940	2940	2940	2940	7
697	20241105	094200	18556855	2935	2935	2935	2935	1
698	20241105	094100	18553920	2935	2935	2935	2935	8
699	20241105	094000	18530440	2935	2935	2935	2935	1
700	20241105	093900	18527505	2930	2940	2940	2930	2580
701	20241105	093800	10962645	2945	2945	2945	2945	0
702	20241105	093700	10962645	2945	2945	2945	2945	753
703	20241105	093600	8745060	2945	2945	2945	2945	0
704	20241105	093500	8745060	2945	2945	2945	2945	0
705	20241105	093400	8745060	2945	2945	2945	2945	0
706	20241105	093300	8745060	2945	2945	2945	2945	0
707	20241105	093200	8745060	2945	2945	2945	2945	0
708	20241105	093100	8745060	2945	2945	2945	2945	0
709	20241105	093000	8745060	2945	2945	2945	2945	0
710	20241105	092900	8745060	2945	2945	2945	2945	0
711	20241105	092800	8745060	2945	2945	2945	2945	0
712	20241105	092700	8745060	2945	2945	2945	2945	0
713	20241105	092600	8745060	2945	2945	2945	2945	0
714	20241105	092500	8745060	2945	2945	2945	2945	0
715	20241105	092400	8745060	2945	2945	2945	2945	0
716	20241105	092300	8745060	2945	2945	2945	2945	1
717	20241105	092200	8742115	2945	2945	2945	2945	0
718	20241105	092100	8742115	2945	2945	2945	2945	1
719	20241105	092000	8739170	2960	2960	2960	2960	0
720	20241105	091900	8739170	2960	2960	2960	2960	0
721	20241105	091800	8739170	2960	2960	2960	2960	0
722	20241105	091700	8739170	2960	2960	2960	2960	0
723	20241105	091600	8739170	2960	2960	2960	2960	0
724	20241105	091500	8739170	2960	2955	2960	2955	706
725	20241105	091400	6651440	2955	2955	2955	2955	0
726	20241105	091300	6651440	2955	2955	2955	2955	235
727	20241105	091200	5957015	2955	2955	2955	2955	0
728	20241105	091100	5957015	2955	2955	2955	2955	0
729	20241105	091000	5957015	2955	2955	2955	2955	10
730	20241105	090900	5927465	2955	2955	2955	2955	0
731	20241105	090800	5927465	2955	2955	2955	2955	0
732	20241105	090700	5927465	2955	2955	2955	2955	0
733	20241105	090600	5927465	2955	2955	2955	2955	0
734	20241105	090500	5927465	2955	2955	2955	2955	0
735	20241105	090400	5927465	2955	2955	2960	2955	1692
736	20241105	090300	927590	2955	2960	2960	2955	114
737	20241105	090200	590365	2960	2960	2960	2960	15
738	20241105	090100	545965	2960	2955	2960	2905	171
739	20241105	090000	47280	2955	2955	2955	2955	16