KissMeData/246690/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	204800	13276085	1001	1001	1001	1001	886
3	20241105	204700	13276085	1001	1001	1001	1001	0
4	20241105	204600	13276085	1001	1001	1001	1001	0
5	20241105	204500	13276085	1001	1001	1001	1001	0
6	20241105	204400	13276085	1001	1001	1001	1001	0
7	20241105	204300	13276085	1001	1001	1001	1001	0
8	20241105	204200	13276085	1001	1001	1001	1001	0
9	20241105	204100	13276085	1001	1001	1001	1001	0
10	20241105	204000	13276085	1001	1001	1001	1001	0
11	20241105	203900	13276085	1001	1001	1001	1001	0
12	20241105	203800	13276085	1001	1001	1001	1001	0
13	20241105	203700	13276085	1001	1001	1001	1001	0
14	20241105	203600	13276085	1001	1001	1001	1001	0
15	20241105	203500	13276085	1001	1001	1001	1001	0
16	20241105	203400	13276085	1001	1001	1001	1001	0
17	20241105	203300	13276085	1001	1001	1001	1001	0
18	20241105	203200	13276085	1001	1001	1001	1001	0
19	20241105	203100	13276085	1001	1001	1001	1001	0
20	20241105	203000	13276085	1001	1001	1001	1001	0
21	20241105	202900	13276085	1001	1001	1001	1001	0
22	20241105	202800	13276085	1001	1001	1001	1001	0
23	20241105	202700	13276085	1001	1001	1001	1001	0
24	20241105	202600	13276085	1001	1001	1001	1001	0
25	20241105	202500	13276085	1001	1001	1001	1001	0
26	20241105	202400	13276085	1001	1001	1001	1001	0
27	20241105	202300	13276085	1001	1001	1001	1001	0
28	20241105	202200	13276085	1001	1001	1001	1001	0
29	20241105	202100	13276085	1001	1001	1001	1001	0
30	20241105	202000	13276085	1001	1001	1001	1001	0
31	20241105	201900	13276085	1001	1001	1001	1001	0
32	20241105	201800	13276085	1001	1001	1001	1001	886
33	20241105	201700	13276085	1001	1001	1001	1001	0
34	20241105	201600	13276085	1001	1001	1001	1001	0
35	20241105	201500	13276085	1001	1001	1001	1001	0
36	20241105	201400	13276085	1001	1001	1001	1001	0
37	20241105	201300	13276085	1001	1001	1001	1001	0
38	20241105	201200	13276085	1001	1001	1001	1001	0
39	20241105	201100	13276085	1001	1001	1001	1001	0
40	20241105	201000	13276085	1001	1001	1001	1001	0
41	20241105	200900	13276085	1001	1001	1001	1001	0
42	20241105	200800	13276085	1001	1001	1001	1001	0
43	20241105	200700	13276085	1001	1001	1001	1001	0
44	20241105	200600	13276085	1001	1001	1001	1001	0
45	20241105	200500	13276085	1001	1001	1001	1001	0
46	20241105	200400	13276085	1001	1001	1001	1001	0
47	20241105	200300	13276085	1001	1001	1001	1001	0
48	20241105	200200	13276085	1001	1001	1001	1001	0
49	20241105	200100	13276085	1001	1001	1001	1001	0
50	20241105	200000	13276085	1001	1001	1001	1001	0
51	20241105	195900	13276085	1001	1001	1001	1001	0
52	20241105	195800	13276085	1001	1001	1001	1001	0
53	20241105	195700	13276085	1001	1001	1001	1001	0
54	20241105	195600	13276085	1001	1001	1001	1001	0
55	20241105	195500	13276085	1001	1001	1001	1001	0
56	20241105	195400	13276085	1001	1001	1001	1001	0
57	20241105	195300	13276085	1001	1001	1001	1001	0
58	20241105	195200	13276085	1001	1001	1001	1001	0
59	20241105	195100	13276085	1001	1001	1001	1001	0
60	20241105	195000	13276085	1001	1001	1001	1001	0
61	20241105	194900	13276085	1001	1001	1001	1001	0
62	20241105	194800	13276085	1001	1001	1001	1001	886
63	20241105	194700	13276085	1001	1001	1001	1001	0
64	20241105	194600	13276085	1001	1001	1001	1001	0
65	20241105	194500	13276085	1001	1001	1001	1001	0
66	20241105	194400	13276085	1001	1001	1001	1001	0
67	20241105	194300	13276085	1001	1001	1001	1001	0
68	20241105	194200	13276085	1001	1001	1001	1001	0
69	20241105	194100	13276085	1001	1001	1001	1001	0
70	20241105	194000	13276085	1001	1001	1001	1001	0
71	20241105	193900	13276085	1001	1001	1001	1001	0
72	20241105	193800	13276085	1001	1001	1001	1001	0
73	20241105	193700	13276085	1001	1001	1001	1001	0
74	20241105	193600	13276085	1001	1001	1001	1001	0
75	20241105	193500	13276085	1001	1001	1001	1001	0
76	20241105	193400	13276085	1001	1001	1001	1001	0
77	20241105	193300	13276085	1001	1001	1001	1001	0
78	20241105	193200	13276085	1001	1001	1001	1001	0
79	20241105	193100	13276085	1001	1001	1001	1001	0
80	20241105	193000	13276085	1001	1001	1001	1001	0
81	20241105	192900	13276085	1001	1001	1001	1001	0
82	20241105	192800	13276085	1001	1001	1001	1001	0
83	20241105	192700	13276085	1001	1001	1001	1001	0
84	20241105	192600	13276085	1001	1001	1001	1001	0
85	20241105	192500	13276085	1001	1001	1001	1001	0
86	20241105	192400	13276085	1001	1001	1001	1001	0
87	20241105	192300	13276085	1001	1001	1001	1001	0
88	20241105	192200	13276085	1001	1001	1001	1001	0
89	20241105	192100	13276085	1001	1001	1001	1001	0
90	20241105	192000	13276085	1001	1001	1001	1001	0
91	20241105	191900	13276085	1001	1001	1001	1001	0
92	20241105	191800	13276085	1001	1001	1001	1001	886
93	20241105	191700	13276085	1001	1001	1001	1001	0
94	20241105	191600	13276085	1001	1001	1001	1001	0
95	20241105	191500	13276085	1001	1001	1001	1001	0
96	20241105	191400	13276085	1001	1001	1001	1001	0
97	20241105	191300	13276085	1001	1001	1001	1001	0
98	20241105	191200	13276085	1001	1001	1001	1001	0
99	20241105	191100	13276085	1001	1001	1001	1001	0
100	20241105	191000	13276085	1001	1001	1001	1001	0
101	20241105	190900	13276085	1001	1001	1001	1001	0
102	20241105	190800	13276085	1001	1001	1001	1001	0
103	20241105	190700	13276085	1001	1001	1001	1001	0
104	20241105	190600	13276085	1001	1001	1001	1001	0
105	20241105	190500	13276085	1001	1001	1001	1001	0
106	20241105	190400	13276085	1001	1001	1001	1001	0
107	20241105	190300	13276085	1001	1001	1001	1001	0
108	20241105	190200	13276085	1001	1001	1001	1001	0
109	20241105	190100	13276085	1001	1001	1001	1001	0
110	20241105	190000	13276085	1001	1001	1001	1001	0
111	20241105	185900	13276085	1001	1001	1001	1001	0
112	20241105	185800	13276085	1001	1001	1001	1001	0
113	20241105	185700	13276085	1001	1001	1001	1001	0
114	20241105	185600	13276085	1001	1001	1001	1001	0
115	20241105	185500	13276085	1001	1001	1001	1001	0
116	20241105	185400	13276085	1001	1001	1001	1001	0
117	20241105	185300	13276085	1001	1001	1001	1001	0
118	20241105	185200	13276085	1001	1001	1001	1001	0
119	20241105	185100	13276085	1001	1001	1001	1001	0
120	20241105	185000	13276085	1001	1001	1001	1001	0
121	20241105	184900	13276085	1001	1001	1001	1001	0
122	20241105	184800	13276085	1001	1001	1001	1001	886
123	20241105	184700	13276085	1001	1001	1001	1001	0
124	20241105	184600	13276085	1001	1001	1001	1001	0
125	20241105	184500	13276085	1001	1001	1001	1001	0
126	20241105	184400	13276085	1001	1001	1001	1001	0
127	20241105	184300	13276085	1001	1001	1001	1001	0
128	20241105	184200	13276085	1001	1001	1001	1001	0
129	20241105	184100	13276085	1001	1001	1001	1001	0
130	20241105	184000	13276085	1001	1001	1001	1001	0
131	20241105	183900	13276085	1001	1001	1001	1001	0
132	20241105	183800	13276085	1001	1001	1001	1001	0
133	20241105	183700	13276085	1001	1001	1001	1001	0
134	20241105	183600	13276085	1001	1001	1001	1001	0
135	20241105	183500	13276085	1001	1001	1001	1001	0
136	20241105	183400	13276085	1001	1001	1001	1001	0
137	20241105	183300	13276085	1001	1001	1001	1001	0
138	20241105	183200	13276085	1001	1001	1001	1001	0
139	20241105	183100	13276085	1001	1001	1001	1001	0
140	20241105	183000	13276085	1001	1001	1001	1001	0
141	20241105	182900	13276085	1001	1001	1001	1001	0
142	20241105	182800	13276085	1001	1001	1001	1001	0
143	20241105	182700	13276085	1001	1001	1001	1001	0
144	20241105	182600	13276085	1001	1001	1001	1001	0
145	20241105	182500	13276085	1001	1001	1001	1001	0
146	20241105	182400	13276085	1001	1001	1001	1001	0
147	20241105	182300	13276085	1001	1001	1001	1001	0
148	20241105	182200	13276085	1001	1001	1001	1001	0
149	20241105	182100	13276085	1001	1001	1001	1001	0
150	20241105	182000	13276085	1001	1001	1001	1001	0
151	20241105	181900	13276085	1001	1001	1001	1001	0
152	20241105	181800	13276085	1001	1001	1001	1001	886
153	20241105	181700	13276085	1001	1001	1001	1001	0
154	20241105	181600	13276085	1001	1001	1001	1001	0
155	20241105	181500	13276085	1001	1001	1001	1001	0
156	20241105	181400	13276085	1001	1001	1001	1001	0
157	20241105	181300	13276085	1001	1001	1001	1001	0
158	20241105	181200	13276085	1001	1001	1001	1001	0
159	20241105	181100	13276085	1001	1001	1001	1001	0
160	20241105	181000	13276085	1001	1001	1001	1001	0
161	20241105	180900	13276085	1001	1001	1001	1001	0
162	20241105	180800	13276085	1001	1001	1001	1001	0
163	20241105	180700	13276085	1001	1001	1001	1001	0
164	20241105	180600	13276085	1001	1001	1001	1001	0
165	20241105	180500	13276085	1001	1001	1001	1001	0
166	20241105	180400	13276085	1001	1001	1001	1001	0
167	20241105	180300	13276085	1001	1001	1001	1001	0
168	20241105	180200	13276085	1001	1001	1001	1001	0
169	20241105	180100	13276085	1001	1001	1001	1001	0
170	20241105	180000	13276085	1001	1001	1001	1001	0
171	20241105	175900	13276085	1001	1001	1001	1001	0
172	20241105	175800	13276085	1001	1001	1001	1001	0
173	20241105	175700	13276085	1001	1001	1001	1001	0
174	20241105	175600	13276085	1001	1001	1001	1001	0
175	20241105	175500	13276085	1001	1001	1001	1001	0
176	20241105	175400	13276085	1001	1001	1001	1001	0
177	20241105	175300	13276085	1001	1001	1001	1001	0
178	20241105	175200	13276085	1001	1001	1001	1001	0
179	20241105	175100	13276085	1001	1001	1001	1001	0
180	20241105	175000	13276085	1001	1001	1001	1001	0
181	20241105	174900	13276085	1001	1001	1001	1001	0
182	20241105	174800	13276085	1001	1001	1001	1001	886
183	20241105	174700	13276085	1001	1001	1001	1001	0
184	20241105	174600	13276085	1001	1001	1001	1001	0
185	20241105	174500	13276085	1001	1001	1001	1001	0
186	20241105	174400	13276085	1001	1001	1001	1001	0
187	20241105	174300	13276085	1001	1001	1001	1001	0
188	20241105	174200	13276085	1001	1001	1001	1001	0
189	20241105	174100	13276085	1001	1001	1001	1001	0
190	20241105	174000	13276085	1001	1001	1001	1001	0
191	20241105	173900	13276085	1001	1001	1001	1001	0
192	20241105	173800	13276085	1001	1001	1001	1001	0
193	20241105	173700	13276085	1001	1001	1001	1001	0
194	20241105	173600	13276085	1001	1001	1001	1001	0
195	20241105	173500	13276085	1001	1001	1001	1001	0
196	20241105	173400	13276085	1001	1001	1001	1001	0
197	20241105	173300	13276085	1001	1001	1001	1001	0
198	20241105	173200	13276085	1001	1001	1001	1001	0
199	20241105	173100	13276085	1001	1001	1001	1001	0
200	20241105	173000	13276085	1001	1001	1001	1001	0
201	20241105	172900	13276085	1001	1001	1001	1001	0
202	20241105	172800	13276085	1001	1001	1001	1001	0
203	20241105	172700	13276085	1001	1001	1001	1001	0
204	20241105	172600	13276085	1001	1001	1001	1001	0
205	20241105	172500	13276085	1001	1001	1001	1001	0
206	20241105	172400	13276085	1001	1001	1001	1001	0
207	20241105	172300	13276085	1001	1001	1001	1001	0
208	20241105	172200	13276085	1001	1001	1001	1001	0
209	20241105	172100	13276085	1001	1001	1001	1001	0
210	20241105	172000	13276085	1001	1001	1001	1001	0
211	20241105	171900	13276085	1001	1001	1001	1001	0
212	20241105	171800	13276085	1001	1001	1001	1001	886
213	20241105	171700	13276085	1001	1001	1001	1001	0
214	20241105	171600	13276085	1001	1001	1001	1001	0
215	20241105	171500	13276085	1001	1001	1001	1001	0
216	20241105	171400	13276085	1001	1001	1001	1001	0
217	20241105	171300	13276085	1001	1001	1001	1001	0
218	20241105	171200	13276085	1001	1001	1001	1001	0
219	20241105	171100	13276085	1001	1001	1001	1001	0
220	20241105	171000	13276085	1001	1001	1001	1001	0
221	20241105	170900	13276085	1001	1001	1001	1001	0
222	20241105	170800	13276085	1001	1001	1001	1001	0
223	20241105	170700	13276085	1001	1001	1001	1001	0
224	20241105	170600	13276085	1001	1001	1001	1001	0
225	20241105	170500	13276085	1001	1001	1001	1001	0
226	20241105	170400	13276085	1001	1001	1001	1001	0
227	20241105	170300	13276085	1001	1001	1001	1001	0
228	20241105	170200	13276085	1001	1001	1001	1001	0
229	20241105	170100	13276085	1001	1001	1001	1001	0
230	20241105	170000	13276085	1001	1001	1001	1001	0
231	20241105	165900	13276085	1001	1001	1001	1001	0
232	20241105	165800	13276085	1001	1001	1001	1001	0
233	20241105	165700	13276085	1001	1001	1001	1001	0
234	20241105	165600	13276085	1001	1001	1001	1001	0
235	20241105	165500	13276085	1001	1001	1001	1001	0
236	20241105	165400	13276085	1001	1001	1001	1001	0
237	20241105	165300	13276085	1001	1001	1001	1001	0
238	20241105	165200	13276085	1001	1001	1001	1001	0
239	20241105	165100	13276085	1001	1001	1001	1001	0
240	20241105	165000	13276085	1001	1001	1001	1001	0
241	20241105	164900	13276085	1001	1001	1001	1001	0
242	20241105	164800	13276085	1001	1001	1001	1001	886
243	20241105	164700	13276085	1001	1001	1001	1001	0
244	20241105	164600	13276085	1001	1001	1001	1001	0
245	20241105	164500	13276085	1001	1001	1001	1001	0
246	20241105	164400	13276085	1001	1001	1001	1001	0
247	20241105	164300	13276085	1001	1001	1001	1001	0
248	20241105	164200	13276085	1001	1001	1001	1001	0
249	20241105	164100	13276085	1001	1001	1001	1001	0
250	20241105	164000	13276085	1001	1001	1001	1001	0
251	20241105	163900	13276085	1001	1001	1001	1001	0
252	20241105	163800	13276085	1001	1001	1001	1001	0
253	20241105	163700	13276085	1001	1001	1001	1001	0
254	20241105	163600	13276085	1001	1001	1001	1001	0
255	20241105	163500	13276085	1001	1001	1001	1001	0
256	20241105	163400	13276085	1001	1001	1001	1001	0
257	20241105	163300	13276085	1001	1001	1001	1001	0
258	20241105	163200	13276085	1001	1001	1001	1001	0
259	20241105	163100	13276085	1001	1001	1001	1001	0
260	20241105	163000	13276085	1001	1001	1001	1001	0
261	20241105	162900	13276085	1001	1001	1001	1001	0
262	20241105	162800	13276085	1001	1001	1001	1001	0
263	20241105	162700	13276085	1001	1001	1001	1001	0
264	20241105	162600	13276085	1001	1001	1001	1001	0
265	20241105	162500	13276085	1001	1001	1001	1001	0
266	20241105	162400	13276085	1001	1001	1001	1001	0
267	20241105	162300	13276085	1001	1001	1001	1001	0
268	20241105	162200	13276085	1001	1001	1001	1001	0
269	20241105	162100	13276085	1001	1001	1001	1001	0
270	20241105	162000	13276085	1001	1001	1001	1001	0
271	20241105	161900	13276085	1001	1001	1001	1001	0
272	20241105	161800	13276085	1001	1001	1001	1001	886
273	20241105	161700	13276085	1001	1001	1001	1001	0
274	20241105	161600	13276085	1001	1001	1001	1001	0
275	20241105	161500	13276085	1001	1001	1001	1001	0
276	20241105	161400	13276085	1001	1001	1001	1001	0
277	20241105	161300	13276085	1001	1001	1001	1001	0
278	20241105	161200	13276085	1001	1001	1001	1001	0
279	20241105	161100	13276085	1001	1001	1001	1001	0
280	20241105	161000	13276085	1001	1001	1001	1001	0
281	20241105	160900	13276085	1001	1001	1001	1001	0
282	20241105	160800	13276085	1001	1001	1001	1001	0
283	20241105	160700	13276085	1001	1001	1001	1001	0
284	20241105	160600	13276085	1001	1001	1001	1001	0
285	20241105	160500	13276085	1001	1001	1001	1001	0
286	20241105	160400	13276085	1001	1001	1001	1001	0
287	20241105	160300	13276085	1001	1001	1001	1001	0
288	20241105	160200	13276085	1001	1001	1001	1001	0
289	20241105	160100	13276085	1001	1001	1001	1001	0
290	20241105	160000	13276085	1001	1001	1001	1001	0
291	20241105	155900	13276085	1001	1001	1001	1001	0
292	20241105	155800	13276085	1001	1001	1001	1001	0
293	20241105	155700	13276085	1001	1001	1001	1001	0
294	20241105	155600	13276085	1001	1001	1001	1001	0
295	20241105	155500	13276085	1001	1001	1001	1001	0
296	20241105	155400	13276085	1001	1001	1001	1001	0
297	20241105	155300	13276085	1001	1001	1001	1001	0
298	20241105	155200	13276085	1001	1001	1001	1001	0
299	20241105	155100	13276085	1001	1001	1001	1001	0
300	20241105	155000	13276085	1001	1001	1001	1001	0
301	20241105	154900	13276085	1001	1001	1001	1001	0
302	20241105	154800	13276085	1001	1001	1001	1001	886
303	20241105	154700	13276085	1001	1001	1001	1001	0
304	20241105	154600	13276085	1001	1001	1001	1001	0
305	20241105	154500	13276085	1001	1001	1001	1001	0
306	20241105	154400	13276085	1001	1001	1001	1001	0
307	20241105	154300	13276085	1001	1001	1001	1001	0
308	20241105	154200	13276085	1001	1001	1001	1001	0
309	20241105	154100	13276085	1001	1001	1001	1001	0
310	20241105	154000	13276085	1001	1001	1001	1001	0
311	20241105	153900	13276085	1001	1001	1001	1001	0
312	20241105	153800	13276085	1001	1001	1001	1001	0
313	20241105	153700	13276085	1001	1001	1001	1001	0
314	20241105	153600	13276085	1001	1001	1001	1001	0
315	20241105	153500	13276085	1001	1001	1001	1001	0
316	20241105	153400	13276085	1001	1001	1001	1001	0
317	20241105	153300	13276085	1001	1001	1001	1001	0
318	20241105	153200	13276085	1001	1001	1001	1001	0
319	20241105	153100	13276085	1001	1001	1001	1001	0
320	20241105	153000	13276085	1001	1001	1001	1001	886
321	20241105	152900	12389199	1001	1001	1001	1001	0
322	20241105	152800	12389199	1001	1001	1001	1001	0
323	20241105	152700	12389199	1001	1001	1001	1001	0
324	20241105	152600	12389199	1001	1001	1001	1001	0
325	20241105	152500	12389199	1001	1001	1001	1001	0
326	20241105	152400	12389199	1001	1001	1001	1001	0
327	20241105	152300	12389199	1001	1001	1001	1001	0
328	20241105	152200	12389199	1001	1001	1001	1001	0
329	20241105	152100	12389199	1001	1001	1001	1001	0
330	20241105	152000	12389199	1001	1001	1001	1001	0
331	20241105	151900	12389199	1001	1001	1001	1001	0
332	20241105	151800	12389199	1001	1001	1001	1001	0
333	20241105	151700	12389199	1001	1001	1001	1001	0
334	20241105	151600	12389199	1001	1001	1001	1001	0
335	20241105	151500	12389199	1001	1001	1001	1001	15
336	20241105	151400	12374184	1001	1001	1001	1001	199
337	20241105	151300	12174985	1000	1000	1000	1000	0
338	20241105	151200	12174985	1000	1000	1000	1000	0
339	20241105	151100	12174985	1000	1000	1000	1000	0
340	20241105	151000	12174985	1000	1000	1000	1000	0
341	20241105	150900	12174985	1000	1000	1000	1000	0
342	20241105	150800	12174985	1000	1000	1000	1000	0
343	20241105	150700	12174985	1000	1000	1000	1000	0
344	20241105	150600	12174985	1000	1000	1000	1000	0
345	20241105	150500	12174985	1000	1000	1000	1000	0
346	20241105	150400	12174985	1000	1000	1000	1000	0
347	20241105	150300	12174985	1000	1000	1000	1000	0
348	20241105	150200	12174985	1000	1000	1000	1000	0
349	20241105	150100	12174985	1000	1000	1000	1000	0
350	20241105	150000	12174985	1000	1000	1000	1000	0
351	20241105	145900	12174985	1000	1000	1000	1000	0
352	20241105	145800	12174985	1000	1000	1000	1000	766
353	20241105	145700	11408985	1000	1000	1000	1000	0
354	20241105	145600	11408985	1000	1000	1000	1000	0
355	20241105	145500	11408985	1000	1000	1000	1000	0
356	20241105	145400	11408985	1000	1000	1000	1000	0
357	20241105	145300	11408985	1000	1000	1000	1000	0
358	20241105	145200	11408985	1000	1000	1000	1000	0
359	20241105	145100	11408985	1000	1000	1000	1000	0
360	20241105	145000	11408985	1000	1000	1000	1000	0
361	20241105	144900	11408985	1000	1000	1000	1000	0
362	20241105	144800	11408985	1000	1000	1000	1000	0
363	20241105	144700	11408985	1000	1000	1000	1000	0
364	20241105	144600	11408985	1000	1000	1000	1000	0
365	20241105	144500	11408985	1000	1000	1000	1000	0
366	20241105	144400	11408985	1000	1000	1000	1000	0
367	20241105	144300	11408985	1000	1000	1000	1000	0
368	20241105	144200	11408985	1000	1000	1000	1000	0
369	20241105	144100	11408985	1000	1000	1000	1000	0
370	20241105	144000	11408985	1000	1000	1000	1000	0
371	20241105	143900	11408985	1000	1000	1000	1000	0
372	20241105	143800	11408985	1000	1000	1000	1000	0
373	20241105	143700	11408985	1000	1000	1000	1000	0
374	20241105	143600	11408985	1000	1000	1000	1000	0
375	20241105	143500	11408985	1000	1000	1000	1000	0
376	20241105	143400	11408985	1000	1000	1000	1000	0
377	20241105	143300	11408985	1000	1000	1000	1000	0
378	20241105	143200	11408985	1000	1000	1000	1000	1
379	20241105	143100	11407985	1002	1002	1002	1002	0
380	20241105	143000	11407985	1002	1002	1002	1002	0
381	20241105	142900	11407985	1002	1002	1002	1002	0
382	20241105	142800	11407985	1002	1002	1002	1002	0
383	20241105	142700	11407985	1002	1002	1002	1002	0
384	20241105	142600	11407985	1002	1002	1002	1002	0
385	20241105	142500	11407985	1002	1002	1002	1002	0
386	20241105	142400	11407985	1002	1002	1002	1002	0
387	20241105	142300	11407985	1002	1002	1002	1002	0
388	20241105	142200	11407985	1002	1002	1002	1002	0
389	20241105	142100	11407985	1002	1002	1002	1002	0
390	20241105	142000	11407985	1002	1002	1002	1002	0
391	20241105	141900	11407985	1002	1002	1002	1002	0
392	20241105	141800	11407985	1002	1002	1002	1002	0
393	20241105	141700	11407985	1002	1002	1002	1002	0
394	20241105	141600	11407985	1002	1002	1002	1002	0
395	20241105	141500	11407985	1002	1002	1002	1002	0
396	20241105	141400	11407985	1002	1002	1002	1002	0
397	20241105	141300	11407985	1002	1002	1002	1002	0
398	20241105	141200	11407985	1002	1002	1002	1002	0
399	20241105	141100	11407985	1002	1002	1002	1002	0
400	20241105	141000	11407985	1002	1002	1002	1002	0
401	20241105	140900	11407985	1002	1002	1002	1002	0
402	20241105	140800	11407985	1002	1002	1002	1002	0
403	20241105	140700	11407985	1002	1002	1002	1002	0
404	20241105	140600	11407985	1002	1002	1002	1002	0
405	20241105	140500	11407985	1002	1002	1002	1002	0
406	20241105	140400	11407985	1002	1002	1002	1002	0
407	20241105	140300	11407985	1002	1002	1002	1002	0
408	20241105	140200	11407985	1002	1002	1002	1002	0
409	20241105	140100	11407985	1002	1002	1002	1002	0
410	20241105	140000	11407985	1002	1002	1002	1002	0
411	20241105	135900	11407985	1002	1002	1002	1002	0
412	20241105	135800	11407985	1002	1002	1002	1002	0
413	20241105	135700	11407985	1002	1002	1002	1002	0
414	20241105	135600	11407985	1002	1002	1002	1002	0
415	20241105	135500	11407985	1002	1002	1002	1002	0
416	20241105	135400	11407985	1002	1002	1002	1002	0
417	20241105	135300	11407985	1002	1002	1002	1002	0
418	20241105	135200	11407985	1002	1002	1002	1002	0
419	20241105	135100	11407985	1002	1002	1002	1002	0
420	20241105	135000	11407985	1002	1002	1002	1002	0
421	20241105	134900	11407985	1002	1002	1002	1002	0
422	20241105	134800	11407985	1002	1002	1002	1002	0
423	20241105	134700	11407985	1002	1002	1002	1002	0
424	20241105	134600	11407985	1002	1002	1002	1002	0
425	20241105	134500	11407985	1002	1002	1002	1002	0
426	20241105	134400	11407985	1002	1002	1002	1002	0
427	20241105	134300	11407985	1002	1002	1002	1002	0
428	20241105	134200	11407985	1002	1002	1002	1002	0
429	20241105	134100	11407985	1002	1002	1002	1002	0
430	20241105	134000	11407985	1002	1000	1002	1000	2
431	20241105	133900	11405983	1000	1000	1000	1000	0
432	20241105	133800	11405983	1000	1001	1001	1000	783
433	20241105	133700	10622965	1002	1002	1002	1002	0
434	20241105	133600	10622965	1002	1002	1002	1002	0
435	20241105	133500	10622965	1002	1002	1002	1002	0
436	20241105	133400	10622965	1002	1002	1002	1002	0
437	20241105	133300	10622965	1002	1002	1002	1002	0
438	20241105	133200	10622965	1002	1002	1002	1002	0
439	20241105	133100	10622965	1002	1002	1002	1002	0
440	20241105	133000	10622965	1002	1002	1002	1002	0
441	20241105	132900	10622965	1002	1002	1002	1002	0
442	20241105	132800	10622965	1002	1002	1002	1002	0
443	20241105	132700	10622965	1002	1002	1002	1002	0
444	20241105	132600	10622965	1002	1002	1002	1002	0
445	20241105	132500	10622965	1002	1002	1002	1002	0
446	20241105	132400	10622965	1002	1002	1002	1002	0
447	20241105	132300	10622965	1002	1002	1002	1002	0
448	20241105	132200	10622965	1002	1002	1002	1002	0
449	20241105	132100	10622965	1002	1002	1002	1002	0
450	20241105	132000	10622965	1002	1002	1002	1002	0
451	20241105	131900	10622965	1002	1002	1002	1002	0
452	20241105	131800	10622965	1002	1002	1002	1002	0
453	20241105	131700	10622965	1002	1002	1002	1002	0
454	20241105	131600	10622965	1002	1002	1002	1002	0
455	20241105	131500	10622965	1002	1002	1002	1002	0
456	20241105	131400	10622965	1002	1002	1002	1002	0
457	20241105	131300	10622965	1002	1002	1002	1002	0
458	20241105	131200	10622965	1002	1002	1002	1002	0
459	20241105	131100	10622965	1002	1002	1002	1002	0
460	20241105	131000	10622965	1002	1002	1002	1002	0
461	20241105	130900	10622965	1002	1002	1002	1002	0
462	20241105	130800	10622965	1002	1002	1002	1002	0
463	20241105	130700	10622965	1002	1002	1002	1002	0
464	20241105	130600	10622965	1002	1002	1002	1002	0
465	20241105	130500	10622965	1002	1002	1002	1002	0
466	20241105	130400	10622965	1002	1002	1002	1002	0
467	20241105	130300	10622965	1002	1002	1002	1002	0
468	20241105	130200	10622965	1002	1002	1002	1002	0
469	20241105	130100	10622965	1002	1002	1002	1002	0
470	20241105	130000	10622965	1002	1002	1002	1002	0
471	20241105	125900	10622965	1002	1002	1002	1002	0
472	20241105	125800	10622965	1002	1002	1002	1002	0
473	20241105	125700	10622965	1002	1002	1002	1002	0
474	20241105	125600	10622965	1002	1002	1002	1002	0
475	20241105	125500	10622965	1002	1002	1002	1002	0
476	20241105	125400	10622965	1002	1002	1002	1002	0
477	20241105	125300	10622965	1002	1002	1002	1002	0
478	20241105	125200	10622965	1002	1002	1002	1002	0
479	20241105	125100	10622965	1002	1002	1002	1002	0
480	20241105	125000	10622965	1002	1002	1002	1002	0
481	20241105	124900	10622965	1002	1002	1002	1002	0
482	20241105	124800	10622965	1002	1002	1002	1002	0
483	20241105	124700	10622965	1002	1002	1002	1002	0
484	20241105	124600	10622965	1002	1002	1002	1002	0
485	20241105	124500	10622965	1002	1002	1002	1002	3
486	20241105	124400	10619959	1002	1002	1002	1002	0
487	20241105	124300	10619959	1002	1002	1002	1002	0
488	20241105	124200	10619959	1002	1002	1002	1002	0
489	20241105	124100	10619959	1002	1002	1002	1002	0
490	20241105	124000	10619959	1002	1002	1002	1002	0
491	20241105	123900	10619959	1002	1002	1002	1002	0
492	20241105	123800	10619959	1002	1002	1002	1002	0
493	20241105	123700	10619959	1002	1002	1002	1002	0
494	20241105	123600	10619959	1002	1002	1002	1002	0
495	20241105	123500	10619959	1002	1002	1002	1002	0
496	20241105	123400	10619959	1002	1002	1002	1002	0
497	20241105	123300	10619959	1002	1002	1002	1002	0
498	20241105	123200	10619959	1002	1002	1002	1002	0
499	20241105	123100	10619959	1002	1002	1002	1002	0
500	20241105	123000	10619959	1002	1002	1002	1002	0
501	20241105	122900	10619959	1002	1002	1002	1002	0
502	20241105	122800	10619959	1002	1002	1002	1002	0
503	20241105	122700	10619959	1002	1002	1002	1002	0
504	20241105	122600	10619959	1002	998	1002	998	2
505	20241105	122500	10617959	999	999	999	999	0
506	20241105	122400	10617959	999	999	999	999	0
507	20241105	122300	10617959	999	999	999	999	0
508	20241105	122200	10617959	999	999	999	999	0
509	20241105	122100	10617959	999	999	999	999	0
510	20241105	122000	10617959	999	999	999	999	0
511	20241105	121900	10617959	999	999	999	999	0
512	20241105	121800	10617959	999	999	999	999	0
513	20241105	121700	10617959	999	999	999	999	0
514	20241105	121600	10617959	999	999	999	999	0
515	20241105	121500	10617959	999	999	999	999	0
516	20241105	121400	10617959	999	999	999	999	0
517	20241105	121300	10617959	999	999	999	999	0
518	20241105	121200	10617959	999	999	999	999	0
519	20241105	121100	10617959	999	999	999	999	0
520	20241105	121000	10617959	999	999	999	999	0
521	20241105	120900	10617959	999	999	999	999	225
522	20241105	120800	10393184	1002	1002	1002	1002	0
523	20241105	120700	10393184	1002	1002	1002	1002	0
524	20241105	120600	10393184	1002	1002	1002	1002	0
525	20241105	120500	10393184	1002	1002	1002	1002	0
526	20241105	120400	10393184	1002	1002	1002	1002	0
527	20241105	120300	10393184	1002	1002	1002	1002	2
528	20241105	120200	10391180	1002	1002	1002	1002	5
529	20241105	120100	10386170	1002	1002	1002	1002	0
530	20241105	120000	10386170	1002	1002	1002	1002	0
531	20241105	115900	10386170	1002	1002	1002	1002	0
532	20241105	115800	10386170	1002	1002	1002	1002	0
533	20241105	115700	10386170	1002	1002	1002	1002	0
534	20241105	115600	10386170	1002	1002	1002	1002	0
535	20241105	115500	10386170	1002	1002	1002	1002	10
536	20241105	115400	10376150	1000	1000	1000	1000	0
537	20241105	115300	10376150	1000	1000	1000	1000	0
538	20241105	115200	10376150	1000	1000	1000	1000	0
539	20241105	115100	10376150	1000	1000	1000	1000	0
540	20241105	115000	10376150	1000	1000	1000	1000	0
541	20241105	114900	10376150	1000	1000	1000	1000	0
542	20241105	114800	10376150	1000	1000	1000	1000	0
543	20241105	114700	10376150	1000	1000	1000	1000	0
544	20241105	114600	10376150	1000	1000	1000	1000	200
545	20241105	114500	10176150	1002	1002	1002	1002	0
546	20241105	114400	10176150	1002	1002	1002	1002	0
547	20241105	114300	10176150	1002	1002	1002	1002	0
548	20241105	114200	10176150	1002	1002	1002	1002	0
549	20241105	114100	10176150	1002	1002	1002	1002	0
550	20241105	114000	10176150	1002	1002	1002	1002	0
551	20241105	113900	10176150	1002	1002	1002	1002	0
552	20241105	113800	10176150	1002	1002	1002	1002	0
553	20241105	113700	10176150	1002	1002	1002	1002	0
554	20241105	113600	10176150	1002	1002	1002	1002	0
555	20241105	113500	10176150	1002	1002	1002	1002	0
556	20241105	113400	10176150	1002	1002	1002	1002	0
557	20241105	113300	10176150	1002	1002	1002	1002	0
558	20241105	113200	10176150	1002	1002	1002	1002	0
559	20241105	113100	10176150	1002	1002	1002	1002	0
560	20241105	113000	10176150	1002	1002	1002	1002	0
561	20241105	112900	10176150	1002	1002	1002	1002	0
562	20241105	112800	10176150	1002	1002	1002	1002	0
563	20241105	112700	10176150	1002	1002	1002	1002	0
564	20241105	112600	10176150	1002	1002	1002	1002	0
565	20241105	112500	10176150	1002	1002	1002	1002	0
566	20241105	112400	10176150	1002	1002	1002	1002	0
567	20241105	112300	10176150	1002	1002	1002	1002	0
568	20241105	112200	10176150	1002	1002	1002	1002	0
569	20241105	112100	10176150	1002	1002	1002	1002	0
570	20241105	112000	10176150	1002	1002	1002	1002	0
571	20241105	111900	10176150	1002	1002	1002	1002	0
572	20241105	111800	10176150	1002	1002	1002	1002	0
573	20241105	111700	10176150	1002	1002	1002	1002	10
574	20241105	111600	10166130	1002	1002	1002	1002	0
575	20241105	111500	10166130	1002	1002	1002	1002	0
576	20241105	111400	10166130	1002	1002	1002	1002	0
577	20241105	111300	10166130	1002	1002	1002	1002	0
578	20241105	111200	10166130	1002	1002	1002	1002	0
579	20241105	111100	10166130	1002	1002	1002	1002	0
580	20241105	111000	10166130	1002	1002	1002	1002	0
581	20241105	110900	10166130	1002	1002	1002	1002	0
582	20241105	110800	10166130	1002	1002	1002	1002	0
583	20241105	110700	10166130	1002	1002	1002	1002	0
584	20241105	110600	10166130	1002	1002	1002	1002	0
585	20241105	110500	10166130	1002	1002	1002	1002	0
586	20241105	110400	10166130	1002	1002	1002	1002	0
587	20241105	110300	10166130	1002	1002	1002	1002	0
588	20241105	110200	10166130	1002	1002	1002	1002	0
589	20241105	110100	10166130	1002	1002	1002	1002	0
590	20241105	110000	10166130	1002	1002	1002	1002	0
591	20241105	105900	10166130	1002	1002	1002	1002	0
592	20241105	105800	10166130	1002	1002	1002	1002	0
593	20241105	105700	10166130	1002	1002	1002	1002	0
594	20241105	105600	10166130	1002	1002	1002	1002	0
595	20241105	105500	10166130	1002	1002	1002	1002	0
596	20241105	105400	10166130	1002	1002	1002	1002	0
597	20241105	105300	10166130	1002	1002	1002	1002	0
598	20241105	105200	10166130	1002	1002	1002	1002	0
599	20241105	105100	10166130	1002	1002	1002	1002	0
600	20241105	105000	10166130	1002	1002	1002	1002	0
601	20241105	104900	10166130	1002	1002	1002	1002	1
602	20241105	104800	10165128	1000	1000	1000	1000	0
603	20241105	104700	10165128	1000	1000	1000	1000	1306
604	20241105	104600	8859128	1000	1000	1000	1000	0
605	20241105	104500	8859128	1000	1000	1000	1000	0
606	20241105	104400	8859128	1000	1000	1000	1000	0
607	20241105	104300	8859128	1000	1000	1000	1000	0
608	20241105	104200	8859128	1000	1000	1000	1000	0
609	20241105	104100	8859128	1000	1000	1000	1000	0
610	20241105	104000	8859128	1000	1000	1000	1000	0
611	20241105	103900	8859128	1000	1000	1000	1000	1
612	20241105	103800	8858128	994	994	994	994	0
613	20241105	103700	8858128	994	994	994	994	0
614	20241105	103600	8858128	994	994	994	994	0
615	20241105	103500	8858128	994	994	994	994	0
616	20241105	103400	8858128	994	994	994	994	0
617	20241105	103300	8858128	994	994	994	994	0
618	20241105	103200	8858128	994	994	994	994	0
619	20241105	103100	8858128	994	995	995	994	1138
620	20241105	103000	7726954	995	995	995	995	0
621	20241105	102900	7726954	995	995	995	995	0
622	20241105	102800	7726954	995	995	995	995	1480
623	20241105	102700	6254354	995	995	995	995	0
624	20241105	102600	6254354	995	995	995	995	0
625	20241105	102500	6254354	995	995	995	995	0
626	20241105	102400	6254354	995	995	995	995	0
627	20241105	102300	6254354	995	996	996	995	1888
628	20241105	102200	4374894	996	996	996	996	0
629	20241105	102100	4374894	996	996	996	996	0
630	20241105	102000	4374894	996	996	996	996	0
631	20241105	101900	4374894	996	996	996	996	0
632	20241105	101800	4374894	996	996	996	996	0
633	20241105	101700	4374894	996	996	996	996	0
634	20241105	101600	4374894	996	996	996	996	100
635	20241105	101500	4275294	1000	1000	1000	1000	0
636	20241105	101400	4275294	1000	1000	1000	1000	0
637	20241105	101300	4275294	1000	1000	1000	1000	0
638	20241105	101200	4275294	1000	1000	1000	1000	0
639	20241105	101100	4275294	1000	1000	1000	1000	0
640	20241105	101000	4275294	1000	1000	1000	1000	10
641	20241105	100900	4265294	1000	1000	1000	1000	0
642	20241105	100800	4265294	1000	1000	1000	1000	0
643	20241105	100700	4265294	1000	1000	1000	1000	0
644	20241105	100600	4265294	1000	1000	1000	1000	0
645	20241105	100500	4265294	1000	1000	1000	1000	0
646	20241105	100400	4265294	1000	1000	1000	1000	0
647	20241105	100300	4265294	1000	1000	1000	1000	5
648	20241105	100200	4260294	1002	1002	1002	1002	1
649	20241105	100100	4259292	1001	1001	1001	1001	2
650	20241105	100000	4257290	996	996	996	996	0
651	20241105	095900	4257290	996	996	996	996	0
652	20241105	095800	4257290	996	996	996	996	0
653	20241105	095700	4257290	996	996	996	996	0
654	20241105	095600	4257290	996	996	996	996	0
655	20241105	095500	4257290	996	996	996	996	1
656	20241105	095400	4256294	1002	1002	1002	1002	0
657	20241105	095300	4256294	1002	1002	1002	1002	0
658	20241105	095200	4256294	1002	1002	1002	1002	0
659	20241105	095100	4256294	1002	1002	1002	1002	0
660	20241105	095000	4256294	1002	1002	1002	1002	0
661	20241105	094900	4256294	1002	1002	1002	1002	0
662	20241105	094800	4256294	1002	1002	1002	1002	0
663	20241105	094700	4256294	1002	1002	1002	1002	0
664	20241105	094600	4256294	1002	1002	1002	1002	0
665	20241105	094500	4256294	1002	1002	1002	1002	0
666	20241105	094400	4256294	1002	1002	1002	1002	0
667	20241105	094300	4256294	1002	1002	1002	1002	1
668	20241105	094200	4255292	1002	1002	1002	1002	11
669	20241105	094100	4244270	1002	1002	1002	1002	10
670	20241105	094000	4234250	996	998	998	996	200
671	20241105	093900	4035020	1002	1002	1002	1002	0
672	20241105	093800	4035020	1002	1002	1002	1002	250
673	20241105	093700	3784520	1002	1002	1002	1002	0
674	20241105	093600	3784520	1002	1002	1002	1002	0
675	20241105	093500	3784520	1002	1002	1002	1002	0
676	20241105	093400	3784520	1002	1002	1002	1002	0
677	20241105	093300	3784520	1002	1002	1002	1002	0
678	20241105	093200	3784520	1002	1002	1002	1002	0
679	20241105	093100	3784520	1002	1002	1002	1002	0
680	20241105	093000	3784520	1002	1002	1002	1002	9
681	20241105	092900	3775502	1003	1003	1003	1003	0
682	20241105	092800	3775502	1003	1003	1003	1003	0
683	20241105	092700	3775502	1003	1003	1003	1003	0
684	20241105	092600	3775502	1003	1003	1003	1003	0
685	20241105	092500	3775502	1003	1003	1003	1003	0
686	20241105	092400	3775502	1003	1003	1003	1003	0
687	20241105	092300	3775502	1003	1003	1003	1003	0
688	20241105	092200	3775502	1003	1003	1003	1003	300
689	20241105	092100	3474602	1003	1003	1003	1003	0
690	20241105	092000	3474602	1003	1003	1003	1003	0
691	20241105	091900	3474602	1003	1003	1003	1003	0
692	20241105	091800	3474602	1003	1003	1003	1003	0
693	20241105	091700	3474602	1003	1003	1003	1003	1
694	20241105	091600	3473599	1002	1002	1002	1002	100
695	20241105	091500	3373399	1002	1001	1002	1001	189
696	20241105	091400	3184022	1002	1002	1002	998	13
697	20241105	091300	3171004	1004	1004	1004	1004	0
698	20241105	091200	3171004	1004	1004	1004	1004	0
699	20241105	091100	3171004	1004	1004	1004	1004	0
700	20241105	091000	3171004	1004	1004	1004	1004	0
701	20241105	090900	3171004	1004	1004	1004	1004	0
702	20241105	090800	3171004	1004	1004	1004	1004	0
703	20241105	090700	3171004	1004	1004	1004	1004	0
704	20241105	090600	3171004	1004	1004	1004	1004	1
705	20241105	090500	3170000	998	1005	1005	998	2
706	20241105	090400	3167997	998	1004	1005	998	8
707	20241105	090300	3159976	1004	1001	1004	995	4
708	20241105	090200	3155976	1005	1005	1005	1002	1007
709	20241105	090100	2143949	1004	996	1004	996	1670
710	20241105	090000	469168	994	994	994	994	472