KissMeData/208350/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	203600	31871075	2885	2885	2885	2885	400
3	20241115	203500	31871075	2885	2885	2885	2885	0
4	20241115	203400	31871075	2885	2885	2885	2885	0
5	20241115	203300	31871075	2885	2885	2885	2885	0
6	20241115	203200	31871075	2885	2885	2885	2885	0
7	20241115	203100	31871075	2885	2885	2885	2885	0
8	20241115	203000	31871075	2885	2885	2885	2885	0
9	20241115	202900	31871075	2885	2885	2885	2885	0
10	20241115	202800	31871075	2885	2885	2885	2885	0
11	20241115	202700	31871075	2885	2885	2885	2885	0
12	20241115	202600	31871075	2885	2885	2885	2885	0
13	20241115	202500	31871075	2885	2885	2885	2885	0
14	20241115	202400	31871075	2885	2885	2885	2885	0
15	20241115	202300	31871075	2885	2885	2885	2885	0
16	20241115	202200	31871075	2885	2885	2885	2885	0
17	20241115	202100	31871075	2885	2885	2885	2885	0
18	20241115	202000	31871075	2885	2885	2885	2885	0
19	20241115	201900	31871075	2885	2885	2885	2885	0
20	20241115	201800	31871075	2885	2885	2885	2885	0
21	20241115	201700	31871075	2885	2885	2885	2885	0
22	20241115	201600	31871075	2885	2885	2885	2885	0
23	20241115	201500	31871075	2885	2885	2885	2885	0
24	20241115	201400	31871075	2885	2885	2885	2885	0
25	20241115	201300	31871075	2885	2885	2885	2885	0
26	20241115	201200	31871075	2885	2885	2885	2885	0
27	20241115	201100	31871075	2885	2885	2885	2885	0
28	20241115	201000	31871075	2885	2885	2885	2885	0
29	20241115	200900	31871075	2885	2885	2885	2885	0
30	20241115	200800	31871075	2885	2885	2885	2885	0
31	20241115	200700	31871075	2885	2885	2885	2885	0
32	20241115	200600	31871075	2885	2885	2885	2885	400
33	20241115	200500	31871075	2885	2885	2885	2885	0
34	20241115	200400	31871075	2885	2885	2885	2885	0
35	20241115	200300	31871075	2885	2885	2885	2885	0
36	20241115	200200	31871075	2885	2885	2885	2885	0
37	20241115	200100	31871075	2885	2885	2885	2885	0
38	20241115	200000	31871075	2885	2885	2885	2885	0
39	20241115	195900	31871075	2885	2885	2885	2885	0
40	20241115	195800	31871075	2885	2885	2885	2885	0
41	20241115	195700	31871075	2885	2885	2885	2885	0
42	20241115	195600	31871075	2885	2885	2885	2885	0
43	20241115	195500	31871075	2885	2885	2885	2885	0
44	20241115	195400	31871075	2885	2885	2885	2885	0
45	20241115	195300	31871075	2885	2885	2885	2885	0
46	20241115	195200	31871075	2885	2885	2885	2885	0
47	20241115	195100	31871075	2885	2885	2885	2885	0
48	20241115	195000	31871075	2885	2885	2885	2885	0
49	20241115	194900	31871075	2885	2885	2885	2885	0
50	20241115	194800	31871075	2885	2885	2885	2885	0
51	20241115	194700	31871075	2885	2885	2885	2885	0
52	20241115	194600	31871075	2885	2885	2885	2885	0
53	20241115	194500	31871075	2885	2885	2885	2885	0
54	20241115	194400	31871075	2885	2885	2885	2885	0
55	20241115	194300	31871075	2885	2885	2885	2885	0
56	20241115	194200	31871075	2885	2885	2885	2885	0
57	20241115	194100	31871075	2885	2885	2885	2885	0
58	20241115	194000	31871075	2885	2885	2885	2885	0
59	20241115	193900	31871075	2885	2885	2885	2885	0
60	20241115	193800	31871075	2885	2885	2885	2885	0
61	20241115	193700	31871075	2885	2885	2885	2885	0
62	20241115	193600	31871075	2885	2885	2885	2885	400
63	20241115	193500	31871075	2885	2885	2885	2885	0
64	20241115	193400	31871075	2885	2885	2885	2885	0
65	20241115	193300	31871075	2885	2885	2885	2885	0
66	20241115	193200	31871075	2885	2885	2885	2885	0
67	20241115	193100	31871075	2885	2885	2885	2885	0
68	20241115	193000	31871075	2885	2885	2885	2885	0
69	20241115	192900	31871075	2885	2885	2885	2885	0
70	20241115	192800	31871075	2885	2885	2885	2885	0
71	20241115	192700	31871075	2885	2885	2885	2885	0
72	20241115	192600	31871075	2885	2885	2885	2885	0
73	20241115	192500	31871075	2885	2885	2885	2885	0
74	20241115	192400	31871075	2885	2885	2885	2885	0
75	20241115	192300	31871075	2885	2885	2885	2885	0
76	20241115	192200	31871075	2885	2885	2885	2885	0
77	20241115	192100	31871075	2885	2885	2885	2885	0
78	20241115	192000	31871075	2885	2885	2885	2885	0
79	20241115	191900	31871075	2885	2885	2885	2885	0
80	20241115	191800	31871075	2885	2885	2885	2885	0
81	20241115	191700	31871075	2885	2885	2885	2885	0
82	20241115	191600	31871075	2885	2885	2885	2885	0
83	20241115	191500	31871075	2885	2885	2885	2885	0
84	20241115	191400	31871075	2885	2885	2885	2885	0
85	20241115	191300	31871075	2885	2885	2885	2885	0
86	20241115	191200	31871075	2885	2885	2885	2885	0
87	20241115	191100	31871075	2885	2885	2885	2885	0
88	20241115	191000	31871075	2885	2885	2885	2885	0
89	20241115	190900	31871075	2885	2885	2885	2885	0
90	20241115	190800	31871075	2885	2885	2885	2885	0
91	20241115	190700	31871075	2885	2885	2885	2885	0
92	20241115	190600	31871075	2885	2885	2885	2885	400
93	20241115	190500	31871075	2885	2885	2885	2885	0
94	20241115	190400	31871075	2885	2885	2885	2885	0
95	20241115	190300	31871075	2885	2885	2885	2885	0
96	20241115	190200	31871075	2885	2885	2885	2885	0
97	20241115	190100	31871075	2885	2885	2885	2885	0
98	20241115	190000	31871075	2885	2885	2885	2885	0
99	20241115	185900	31871075	2885	2885	2885	2885	0
100	20241115	185800	31871075	2885	2885	2885	2885	0
101	20241115	185700	31871075	2885	2885	2885	2885	0
102	20241115	185600	31871075	2885	2885	2885	2885	0
103	20241115	185500	31871075	2885	2885	2885	2885	0
104	20241115	185400	31871075	2885	2885	2885	2885	0
105	20241115	185300	31871075	2885	2885	2885	2885	0
106	20241115	185200	31871075	2885	2885	2885	2885	0
107	20241115	185100	31871075	2885	2885	2885	2885	0
108	20241115	185000	31871075	2885	2885	2885	2885	0
109	20241115	184900	31871075	2885	2885	2885	2885	0
110	20241115	184800	31871075	2885	2885	2885	2885	0
111	20241115	184700	31871075	2885	2885	2885	2885	0
112	20241115	184600	31871075	2885	2885	2885	2885	0
113	20241115	184500	31871075	2885	2885	2885	2885	0
114	20241115	184400	31871075	2885	2885	2885	2885	0
115	20241115	184300	31871075	2885	2885	2885	2885	0
116	20241115	184200	31871075	2885	2885	2885	2885	0
117	20241115	184100	31871075	2885	2885	2885	2885	0
118	20241115	184000	31871075	2885	2885	2885	2885	0
119	20241115	183900	31871075	2885	2885	2885	2885	0
120	20241115	183800	31871075	2885	2885	2885	2885	0
121	20241115	183700	31871075	2885	2885	2885	2885	0
122	20241115	183600	31871075	2885	2885	2885	2885	400
123	20241115	183500	31871075	2885	2885	2885	2885	0
124	20241115	183400	31871075	2885	2885	2885	2885	0
125	20241115	183300	31871075	2885	2885	2885	2885	0
126	20241115	183200	31871075	2885	2885	2885	2885	0
127	20241115	183100	31871075	2885	2885	2885	2885	0
128	20241115	183000	31871075	2885	2885	2885	2885	0
129	20241115	182900	31871075	2885	2885	2885	2885	0
130	20241115	182800	31871075	2885	2885	2885	2885	0
131	20241115	182700	31871075	2885	2885	2885	2885	0
132	20241115	182600	31871075	2885	2885	2885	2885	0
133	20241115	182500	31871075	2885	2885	2885	2885	0
134	20241115	182400	31871075	2885	2885	2885	2885	0
135	20241115	182300	31871075	2885	2885	2885	2885	0
136	20241115	182200	31871075	2885	2885	2885	2885	0
137	20241115	182100	31871075	2885	2885	2885	2885	0
138	20241115	182000	31871075	2885	2885	2885	2885	0
139	20241115	181900	31871075	2885	2885	2885	2885	0
140	20241115	181800	31871075	2885	2885	2885	2885	0
141	20241115	181700	31871075	2885	2885	2885	2885	0
142	20241115	181600	31871075	2885	2885	2885	2885	0
143	20241115	181500	31871075	2885	2885	2885	2885	0
144	20241115	181400	31871075	2885	2885	2885	2885	0
145	20241115	181300	31871075	2885	2885	2885	2885	0
146	20241115	181200	31871075	2885	2885	2885	2885	0
147	20241115	181100	31871075	2885	2885	2885	2885	0
148	20241115	181000	31871075	2885	2885	2885	2885	0
149	20241115	180900	31871075	2885	2885	2885	2885	0
150	20241115	180800	31871075	2885	2885	2885	2885	0
151	20241115	180700	31871075	2885	2885	2885	2885	0
152	20241115	180600	31871075	2885	2885	2885	2885	400
153	20241115	180500	31871075	2885	2885	2885	2885	0
154	20241115	180400	31871075	2885	2885	2885	2885	0
155	20241115	180300	31871075	2885	2885	2885	2885	0
156	20241115	180200	31871075	2885	2885	2885	2885	0
157	20241115	180100	31871075	2885	2885	2885	2885	0
158	20241115	180000	31871075	2885	2885	2885	2885	0
159	20241115	175900	31871075	2885	2885	2885	2885	0
160	20241115	175800	31871075	2885	2885	2885	2885	0
161	20241115	175700	31871075	2885	2885	2885	2885	0
162	20241115	175600	31871075	2885	2885	2885	2885	0
163	20241115	175500	31871075	2885	2885	2885	2885	0
164	20241115	175400	31871075	2885	2885	2885	2885	0
165	20241115	175300	31871075	2885	2885	2885	2885	0
166	20241115	175200	31871075	2885	2885	2885	2885	0
167	20241115	175100	31871075	2885	2885	2885	2885	0
168	20241115	175000	31871075	2885	2885	2885	2885	0
169	20241115	174900	31871075	2885	2885	2885	2885	0
170	20241115	174800	31871075	2885	2885	2885	2885	0
171	20241115	174700	31871075	2885	2885	2885	2885	0
172	20241115	174600	31871075	2885	2885	2885	2885	0
173	20241115	174500	31871075	2885	2885	2885	2885	0
174	20241115	174400	31871075	2885	2885	2885	2885	0
175	20241115	174300	31871075	2885	2885	2885	2885	0
176	20241115	174200	31871075	2885	2885	2885	2885	0
177	20241115	174100	31871075	2885	2885	2885	2885	0
178	20241115	174000	31871075	2885	2885	2885	2885	0
179	20241115	173900	31871075	2885	2885	2885	2885	0
180	20241115	173800	31871075	2885	2885	2885	2885	0
181	20241115	173700	31871075	2885	2885	2885	2885	0
182	20241115	173600	31871075	2885	2885	2885	2885	400
183	20241115	173500	31871075	2885	2885	2885	2885	0
184	20241115	173400	31871075	2885	2885	2885	2885	0
185	20241115	173300	31871075	2885	2885	2885	2885	0
186	20241115	173200	31871075	2885	2885	2885	2885	0
187	20241115	173100	31871075	2885	2885	2885	2885	0
188	20241115	173000	31871075	2885	2885	2885	2885	0
189	20241115	172900	31871075	2885	2885	2885	2885	0
190	20241115	172800	31871075	2885	2885	2885	2885	0
191	20241115	172700	31871075	2885	2885	2885	2885	0
192	20241115	172600	31871075	2885	2885	2885	2885	0
193	20241115	172500	31871075	2885	2885	2885	2885	0
194	20241115	172400	31871075	2885	2885	2885	2885	0
195	20241115	172300	31871075	2885	2885	2885	2885	0
196	20241115	172200	31871075	2885	2885	2885	2885	0
197	20241115	172100	31871075	2885	2885	2885	2885	0
198	20241115	172000	31871075	2885	2885	2885	2885	0
199	20241115	171900	31871075	2885	2885	2885	2885	0
200	20241115	171800	31871075	2885	2885	2885	2885	0
201	20241115	171700	31871075	2885	2885	2885	2885	0
202	20241115	171600	31871075	2885	2885	2885	2885	0
203	20241115	171500	31871075	2885	2885	2885	2885	0
204	20241115	171400	31871075	2885	2885	2885	2885	0
205	20241115	171300	31871075	2885	2885	2885	2885	0
206	20241115	171200	31871075	2885	2885	2885	2885	0
207	20241115	171100	31871075	2885	2885	2885	2885	0
208	20241115	171000	31871075	2885	2885	2885	2885	0
209	20241115	170900	31871075	2885	2885	2885	2885	0
210	20241115	170800	31871075	2885	2885	2885	2885	0
211	20241115	170700	31871075	2885	2885	2885	2885	0
212	20241115	170600	31871075	2885	2885	2885	2885	400
213	20241115	170500	31871075	2885	2885	2885	2885	0
214	20241115	170400	31871075	2885	2885	2885	2885	0
215	20241115	170300	31871075	2885	2885	2885	2885	0
216	20241115	170200	31871075	2885	2885	2885	2885	0
217	20241115	170100	31871075	2885	2885	2885	2885	0
218	20241115	170000	31871075	2885	2885	2885	2885	0
219	20241115	165900	31871075	2885	2885	2885	2885	0
220	20241115	165800	31871075	2885	2885	2885	2885	0
221	20241115	165700	31871075	2885	2885	2885	2885	0
222	20241115	165600	31871075	2885	2885	2885	2885	0
223	20241115	165500	31871075	2885	2885	2885	2885	0
224	20241115	165400	31871075	2885	2885	2885	2885	0
225	20241115	165300	31871075	2885	2885	2885	2885	0
226	20241115	165200	31871075	2885	2885	2885	2885	0
227	20241115	165100	31871075	2885	2885	2885	2885	0
228	20241115	165000	31871075	2885	2885	2885	2885	0
229	20241115	164900	31871075	2885	2885	2885	2885	0
230	20241115	164800	31871075	2885	2885	2885	2885	0
231	20241115	164700	31871075	2885	2885	2885	2885	0
232	20241115	164600	31871075	2885	2885	2885	2885	0
233	20241115	164500	31871075	2885	2885	2885	2885	0
234	20241115	164400	31871075	2885	2885	2885	2885	0
235	20241115	164300	31871075	2885	2885	2885	2885	0
236	20241115	164200	31871075	2885	2885	2885	2885	0
237	20241115	164100	31871075	2885	2885	2885	2885	0
238	20241115	164000	31871075	2885	2885	2885	2885	0
239	20241115	163900	31871075	2885	2885	2885	2885	0
240	20241115	163800	31871075	2885	2885	2885	2885	0
241	20241115	163700	31871075	2885	2885	2885	2885	0
242	20241115	163600	31871075	2885	2885	2885	2885	400
243	20241115	163500	31871075	2885	2885	2885	2885	0
244	20241115	163400	31871075	2885	2885	2885	2885	0
245	20241115	163300	31871075	2885	2885	2885	2885	0
246	20241115	163200	31871075	2885	2885	2885	2885	0
247	20241115	163100	31871075	2885	2885	2885	2885	0
248	20241115	163000	31871075	2885	2885	2885	2885	0
249	20241115	162900	31871075	2885	2885	2885	2885	0
250	20241115	162800	31871075	2885	2885	2885	2885	0
251	20241115	162700	31871075	2885	2885	2885	2885	0
252	20241115	162600	31871075	2885	2885	2885	2885	0
253	20241115	162500	31871075	2885	2885	2885	2885	0
254	20241115	162400	31871075	2885	2885	2885	2885	0
255	20241115	162300	31871075	2885	2885	2885	2885	0
256	20241115	162200	31871075	2885	2885	2885	2885	0
257	20241115	162100	31871075	2885	2885	2885	2885	0
258	20241115	162000	31871075	2885	2885	2885	2885	0
259	20241115	161900	31871075	2885	2885	2885	2885	0
260	20241115	161800	31871075	2885	2885	2885	2885	0
261	20241115	161700	31871075	2885	2885	2885	2885	0
262	20241115	161600	31871075	2885	2885	2885	2885	0
263	20241115	161500	31871075	2885	2885	2885	2885	0
264	20241115	161400	31871075	2885	2885	2885	2885	0
265	20241115	161300	31871075	2885	2885	2885	2885	0
266	20241115	161200	31871075	2885	2885	2885	2885	0
267	20241115	161100	31871075	2885	2885	2885	2885	0
268	20241115	161000	31871075	2885	2885	2885	2885	0
269	20241115	160900	31871075	2885	2885	2885	2885	0
270	20241115	160800	31871075	2885	2885	2885	2885	0
271	20241115	160700	31871075	2885	2885	2885	2885	0
272	20241115	160600	31871075	2885	2885	2885	2885	400
273	20241115	160500	31871075	2885	2885	2885	2885	0
274	20241115	160400	31871075	2885	2885	2885	2885	0
275	20241115	160300	31871075	2885	2885	2885	2885	0
276	20241115	160200	31871075	2885	2885	2885	2885	0
277	20241115	160100	31871075	2885	2885	2885	2885	0
278	20241115	160000	31871075	2885	2885	2885	2885	0
279	20241115	155900	31871075	2885	2885	2885	2885	0
280	20241115	155800	31871075	2885	2885	2885	2885	0
281	20241115	155700	31871075	2885	2885	2885	2885	0
282	20241115	155600	31871075	2885	2885	2885	2885	0
283	20241115	155500	31871075	2885	2885	2885	2885	0
284	20241115	155400	31871075	2885	2885	2885	2885	0
285	20241115	155300	31871075	2885	2885	2885	2885	0
286	20241115	155200	31871075	2885	2885	2885	2885	0
287	20241115	155100	31871075	2885	2885	2885	2885	0
288	20241115	155000	31871075	2885	2885	2885	2885	0
289	20241115	154900	31871075	2885	2885	2885	2885	0
290	20241115	154800	31871075	2885	2885	2885	2885	0
291	20241115	154700	31871075	2885	2885	2885	2885	0
292	20241115	154600	31871075	2885	2885	2885	2885	0
293	20241115	154500	31871075	2885	2885	2885	2885	0
294	20241115	154400	31871075	2885	2885	2885	2885	0
295	20241115	154300	31871075	2885	2885	2885	2885	0
296	20241115	154200	31871075	2885	2885	2885	2885	0
297	20241115	154100	31871075	2885	2885	2885	2885	0
298	20241115	154000	31871075	2885	2885	2885	2885	0
299	20241115	153900	31871075	2885	2885	2885	2885	0
300	20241115	153800	31871075	2885	2885	2885	2885	0
301	20241115	153700	31871075	2885	2885	2885	2885	0
302	20241115	153600	31871075	2885	2885	2885	2885	400
303	20241115	153500	31871075	2885	2885	2885	2885	0
304	20241115	153400	31871075	2885	2885	2885	2885	0
305	20241115	153300	31871075	2885	2885	2885	2885	0
306	20241115	153200	31871075	2885	2885	2885	2885	0
307	20241115	153100	31871075	2885	2885	2885	2885	0
308	20241115	153000	31871075	2885	2885	2885	2885	400
309	20241115	152900	30717075	2975	2975	2975	2975	0
310	20241115	152800	30717075	2975	2975	2975	2975	0
311	20241115	152700	30717075	2975	2975	2975	2975	0
312	20241115	152600	30717075	2975	2975	2975	2975	0
313	20241115	152500	30717075	2975	2975	2975	2975	0
314	20241115	152400	30717075	2975	2975	2975	2975	0
315	20241115	152300	30717075	2975	2975	2975	2975	0
316	20241115	152200	30717075	2975	2975	2975	2975	0
317	20241115	152100	30717075	2975	2975	2975	2975	0
318	20241115	152000	30717075	2975	2975	2975	2975	0
319	20241115	151900	30717075	2975	2975	2975	2975	0
320	20241115	151800	30717075	2975	2975	2975	2975	0
321	20241115	151700	30717075	2975	2910	2975	2910	2422
322	20241115	151600	23544225	2890	2890	2890	2890	0
323	20241115	151500	23544225	2890	2890	2890	2890	0
324	20241115	151400	23544225	2890	2890	2890	2890	0
325	20241115	151300	23544225	2890	2890	2890	2890	0
326	20241115	151200	23544225	2890	2890	2890	2890	0
327	20241115	151100	23544225	2890	2890	2890	2890	35
328	20241115	151000	23443075	2890	2890	2890	2890	0
329	20241115	150900	23443075	2890	2890	2890	2890	0
330	20241115	150800	23443075	2890	2890	2890	2890	0
331	20241115	150700	23443075	2890	2890	2890	2890	0
332	20241115	150600	23443075	2890	2890	2890	2890	0
333	20241115	150500	23443075	2890	2890	2890	2890	0
334	20241115	150400	23443075	2890	2890	2890	2890	0
335	20241115	150300	23443075	2890	2890	2890	2890	0
336	20241115	150200	23443075	2890	2890	2890	2890	5
337	20241115	150100	23428625	2890	2890	2890	2890	1
338	20241115	150000	23425735	2890	2885	2890	2885	41
339	20241115	145900	23307445	2890	2890	2890	2890	0
340	20241115	145800	23307445	2890	2890	2890	2890	0
341	20241115	145700	23307445	2890	2890	2890	2890	0
342	20241115	145600	23307445	2890	2890	2890	2890	0
343	20241115	145500	23307445	2890	2890	2890	2890	0
344	20241115	145400	23307445	2890	2890	2890	2890	0
345	20241115	145300	23307445	2890	2890	2890	2890	0
346	20241115	145200	23307445	2890	2890	2890	2890	8
347	20241115	145100	23284325	2885	2885	2885	2885	0
348	20241115	145000	23284325	2885	2885	2885	2885	0
349	20241115	144900	23284325	2885	2885	2885	2885	0
350	20241115	144800	23284325	2885	2885	2885	2885	45
351	20241115	144700	23154500	2885	2885	2885	2885	0
352	20241115	144600	23154500	2885	2885	2885	2885	0
353	20241115	144500	23154500	2885	2885	2885	2885	0
354	20241115	144400	23154500	2885	2885	2885	2885	0
355	20241115	144300	23154500	2885	2885	2885	2885	0
356	20241115	144200	23154500	2885	2885	2885	2885	22
357	20241115	144100	23091030	2885	2885	2885	2885	0
358	20241115	144000	23091030	2885	2885	2885	2885	0
359	20241115	143900	23091030	2885	2885	2885	2885	0
360	20241115	143800	23091030	2885	2885	2885	2885	0
361	20241115	143700	23091030	2885	2885	2885	2885	0
362	20241115	143600	23091030	2885	2885	2885	2885	0
363	20241115	143500	23091030	2885	2885	2885	2885	0
364	20241115	143400	23091030	2885	2885	2885	2885	0
365	20241115	143300	23091030	2885	2885	2885	2885	0
366	20241115	143200	23091030	2885	2885	2885	2885	0
367	20241115	143100	23091030	2885	2885	2885	2885	0
368	20241115	143000	23091030	2885	2885	2885	2885	0
369	20241115	142900	23091030	2885	2885	2885	2885	0
370	20241115	142800	23091030	2885	2885	2885	2885	0
371	20241115	142700	23091030	2885	2885	2885	2885	0
372	20241115	142600	23091030	2885	2885	2885	2885	0
373	20241115	142500	23091030	2885	2885	2885	2885	0
374	20241115	142400	23091030	2885	2885	2885	2885	0
375	20241115	142300	23091030	2885	2885	2885	2885	0
376	20241115	142200	23091030	2885	2885	2885	2885	0
377	20241115	142100	23091030	2885	2885	2885	2885	0
378	20241115	142000	23091030	2885	2885	2885	2885	0
379	20241115	141900	23091030	2885	2885	2885	2885	0
380	20241115	141800	23091030	2885	2885	2885	2885	0
381	20241115	141700	23091030	2885	2885	2885	2885	28
382	20241115	141600	23010250	2860	2860	2860	2860	0
383	20241115	141500	23010250	2860	2855	2860	2855	227
384	20241115	141400	22361520	2875	2875	2875	2875	0
385	20241115	141300	22361520	2875	2875	2875	2875	0
386	20241115	141200	22361520	2875	2875	2875	2875	0
387	20241115	141100	22361520	2875	2875	2875	2875	0
388	20241115	141000	22361520	2875	2875	2875	2875	0
389	20241115	140900	22361520	2875	2875	2875	2875	0
390	20241115	140800	22361520	2875	2875	2875	2875	0
391	20241115	140700	22361520	2875	2875	2875	2875	0
392	20241115	140600	22361520	2875	2875	2875	2875	0
393	20241115	140500	22361520	2875	2875	2875	2875	0
394	20241115	140400	22361520	2875	2875	2875	2875	0
395	20241115	140300	22361520	2875	2875	2875	2875	0
396	20241115	140200	22361520	2875	2875	2875	2875	0
397	20241115	140100	22361520	2875	2875	2875	2875	0
398	20241115	140000	22361520	2875	2875	2875	2875	0
399	20241115	135900	22361520	2875	2875	2875	2875	0
400	20241115	135800	22361520	2875	2875	2875	2875	0
401	20241115	135700	22361520	2875	2875	2875	2875	0
402	20241115	135600	22361520	2875	2875	2875	2875	0
403	20241115	135500	22361520	2875	2875	2875	2875	0
404	20241115	135400	22361520	2875	2875	2875	2875	0
405	20241115	135300	22361520	2875	2875	2875	2875	0
406	20241115	135200	22361520	2875	2875	2875	2875	0
407	20241115	135100	22361520	2875	2875	2875	2875	0
408	20241115	135000	22361520	2875	2875	2875	2875	0
409	20241115	134900	22361520	2875	2875	2875	2875	0
410	20241115	134800	22361520	2875	2875	2875	2875	0
411	20241115	134700	22361520	2875	2875	2875	2875	0
412	20241115	134600	22361520	2875	2875	2875	2875	0
413	20241115	134500	22361520	2875	2875	2875	2875	0
414	20241115	134400	22361520	2875	2875	2875	2875	0
415	20241115	134300	22361520	2875	2875	2875	2875	0
416	20241115	134200	22361520	2875	2875	2875	2875	0
417	20241115	134100	22361520	2875	2875	2875	2875	0
418	20241115	134000	22361520	2875	2875	2875	2875	0
419	20241115	133900	22361520	2875	2875	2875	2875	0
420	20241115	133800	22361520	2875	2875	2875	2875	0
421	20241115	133700	22361520	2875	2875	2875	2875	0
422	20241115	133600	22361520	2875	2875	2875	2875	0
423	20241115	133500	22361520	2875	2875	2875	2875	10
424	20241115	133400	22332770	2890	2890	2890	2890	0
425	20241115	133300	22332770	2890	2890	2890	2890	0
426	20241115	133200	22332770	2890	2890	2890	2890	1
427	20241115	133100	22329880	2835	2845	2845	2835	103
428	20241115	133000	22037375	2910	2910	2910	2910	0
429	20241115	132900	22037375	2910	2910	2910	2910	0
430	20241115	132800	22037375	2910	2910	2910	2910	0
431	20241115	132700	22037375	2910	2910	2910	2910	0
432	20241115	132600	22037375	2910	2910	2910	2910	0
433	20241115	132500	22037375	2910	2910	2910	2910	0
434	20241115	132400	22037375	2910	2910	2910	2910	0
435	20241115	132300	22037375	2910	2910	2910	2910	0
436	20241115	132200	22037375	2910	2910	2910	2910	0
437	20241115	132100	22037375	2910	2910	2910	2910	0
438	20241115	132000	22037375	2910	2910	2910	2910	0
439	20241115	131900	22037375	2910	2910	2910	2910	0
440	20241115	131800	22037375	2910	2910	2910	2910	0
441	20241115	131700	22037375	2910	2910	2910	2910	0
442	20241115	131600	22037375	2910	2910	2910	2910	0
443	20241115	131500	22037375	2910	2910	2910	2910	0
444	20241115	131400	22037375	2910	2910	2910	2910	0
445	20241115	131300	22037375	2910	2910	2910	2910	0
446	20241115	131200	22037375	2910	2910	2910	2910	0
447	20241115	131100	22037375	2910	2910	2910	2910	8
448	20241115	131000	22014095	2930	2930	2930	2930	0
449	20241115	130900	22014095	2930	2930	2930	2930	0
450	20241115	130800	22014095	2930	2930	2930	2930	0
451	20241115	130700	22014095	2930	2930	2930	2930	0
452	20241115	130600	22014095	2930	2930	2930	2930	0
453	20241115	130500	22014095	2930	2930	2930	2930	0
454	20241115	130400	22014095	2930	2930	2930	2930	0
455	20241115	130300	22014095	2930	2930	2930	2930	0
456	20241115	130200	22014095	2930	2930	2930	2930	0
457	20241115	130100	22014095	2930	2930	2930	2930	0
458	20241115	130000	22014095	2930	2930	2930	2930	0
459	20241115	125900	22014095	2930	2930	2930	2930	0
460	20241115	125800	22014095	2930	2930	2930	2930	0
461	20241115	125700	22014095	2930	2930	2930	2930	0
462	20241115	125600	22014095	2930	2930	2930	2930	0
463	20241115	125500	22014095	2930	2930	2930	2930	0
464	20241115	125400	22014095	2930	2930	2930	2930	0
465	20241115	125300	22014095	2930	2930	2930	2930	0
466	20241115	125200	22014095	2930	2930	2930	2930	0
467	20241115	125100	22014095	2930	2930	2930	2930	0
468	20241115	125000	22014095	2930	2930	2930	2930	0
469	20241115	124900	22014095	2930	2930	2930	2930	0
470	20241115	124800	22014095	2930	2930	2930	2930	0
471	20241115	124700	22014095	2930	2930	2930	2930	0
472	20241115	124600	22014095	2930	2930	2930	2930	0
473	20241115	124500	22014095	2930	2930	2930	2930	5
474	20241115	124400	21999445	2840	2840	2840	2840	0
475	20241115	124300	21999445	2840	2850	2850	2840	500
476	20241115	124200	20578205	2940	2940	2940	2940	1
477	20241115	124100	20575265	2850	2850	2850	2850	1
478	20241115	124000	20572415	2850	2850	2850	2850	0
479	20241115	123900	20572415	2850	2850	2850	2850	10
480	20241115	123800	20543915	2945	2945	2945	2945	1
481	20241115	123700	20540970	2850	2850	2850	2850	0
482	20241115	123600	20540970	2850	2875	2875	2850	1000
483	20241115	123500	17681985	2950	2950	2950	2950	0
484	20241115	123400	17681985	2950	2950	2950	2950	0
485	20241115	123300	17681985	2950	2950	2950	2950	0
486	20241115	123200	17681985	2950	2950	2950	2950	0
487	20241115	123100	17681985	2950	2950	2950	2950	0
488	20241115	123000	17681985	2950	2950	2950	2950	0
489	20241115	122900	17681985	2950	2950	2950	2950	0
490	20241115	122800	17681985	2950	2950	2950	2950	0
491	20241115	122700	17681985	2950	2950	2950	2950	0
492	20241115	122600	17681985	2950	2950	2950	2950	0
493	20241115	122500	17681985	2950	2950	2950	2950	0
494	20241115	122400	17681985	2950	2950	2950	2950	0
495	20241115	122300	17681985	2950	2950	2950	2950	0
496	20241115	122200	17681985	2950	2950	2950	2950	0
497	20241115	122100	17681985	2950	2950	2950	2950	0
498	20241115	122000	17681985	2950	2950	2950	2950	0
499	20241115	121900	17681985	2950	2950	2950	2950	0
500	20241115	121800	17681985	2950	2950	2950	2950	0
501	20241115	121700	17681985	2950	2950	2950	2950	0
502	20241115	121600	17681985	2950	2950	2950	2950	0
503	20241115	121500	17681985	2950	2950	2950	2950	0
504	20241115	121400	17681985	2950	2950	2950	2950	0
505	20241115	121300	17681985	2950	2950	2950	2950	0
506	20241115	121200	17681985	2950	2950	2950	2950	0
507	20241115	121100	17681985	2950	2950	2950	2950	0
508	20241115	121000	17681985	2950	2950	2950	2950	0
509	20241115	120900	17681985	2950	2950	2950	2950	0
510	20241115	120800	17681985	2950	2950	2950	2950	0
511	20241115	120700	17681985	2950	2950	2950	2950	0
512	20241115	120600	17681985	2950	2950	2950	2950	0
513	20241115	120500	17681985	2950	2950	2950	2950	0
514	20241115	120400	17681985	2950	2950	2950	2950	0
515	20241115	120300	17681985	2950	2950	2950	2950	0
516	20241115	120200	17681985	2950	2950	2950	2950	0
517	20241115	120100	17681985	2950	2950	2950	2950	0
518	20241115	120000	17681985	2950	2950	2950	2950	0
519	20241115	115900	17681985	2950	2950	2950	2950	0
520	20241115	115800	17681985	2950	2950	2950	2950	0
521	20241115	115700	17681985	2950	2950	2950	2950	1
522	20241115	115600	17679035	2945	2945	2945	2945	0
523	20241115	115500	17679035	2945	2945	2945	2945	0
524	20241115	115400	17679035	2945	2945	2945	2945	0
525	20241115	115300	17679035	2945	2945	2945	2945	0
526	20241115	115200	17679035	2945	2945	2945	2945	0
527	20241115	115100	17679035	2945	2945	2945	2945	0
528	20241115	115000	17679035	2945	2945	2945	2945	0
529	20241115	114900	17679035	2945	2945	2945	2945	0
530	20241115	114800	17679035	2945	2945	2945	2945	0
531	20241115	114700	17679035	2945	2945	2945	2945	0
532	20241115	114600	17679035	2945	2945	2945	2945	0
533	20241115	114500	17679035	2945	2945	2945	2945	0
534	20241115	114400	17679035	2945	2945	2945	2945	0
535	20241115	114300	17679035	2945	2945	2945	2945	0
536	20241115	114200	17679035	2945	2945	2945	2945	0
537	20241115	114100	17679035	2945	2945	2945	2945	10
538	20241115	114000	17649585	2945	2945	2945	2945	0
539	20241115	113900	17649585	2945	2945	2945	2945	0
540	20241115	113800	17649585	2945	2945	2945	2945	0
541	20241115	113700	17649585	2945	2945	2945	2945	0
542	20241115	113600	17649585	2945	2945	2945	2945	0
543	20241115	113500	17649585	2945	2945	2945	2945	0
544	20241115	113400	17649585	2945	2945	2945	2945	0
545	20241115	113300	17649585	2945	2945	2945	2945	0
546	20241115	113200	17649585	2945	2945	2945	2945	0
547	20241115	113100	17649585	2945	2945	2945	2945	0
548	20241115	113000	17649585	2945	2945	2945	2945	0
549	20241115	112900	17649585	2945	2840	2945	2840	5
550	20241115	112800	17635280	2940	2940	2940	2940	0
551	20241115	112700	17635280	2940	2940	2940	2940	0
552	20241115	112600	17635280	2940	2940	2940	2940	0
553	20241115	112500	17635280	2940	2940	2940	2940	0
554	20241115	112400	17635280	2940	2940	2940	2940	0
555	20241115	112300	17635280	2940	2940	2940	2940	0
556	20241115	112200	17635280	2940	2940	2940	2940	0
557	20241115	112100	17635280	2940	2940	2940	2940	0
558	20241115	112000	17635280	2940	2940	2940	2940	0
559	20241115	111900	17635280	2940	2940	2940	2940	0
560	20241115	111800	17635280	2940	2940	2940	2940	0
561	20241115	111700	17635280	2940	2940	2940	2940	0
562	20241115	111600	17635280	2940	2940	2940	2940	0
563	20241115	111500	17635280	2940	2940	2940	2940	0
564	20241115	111400	17635280	2940	2940	2940	2940	0
565	20241115	111300	17635280	2940	2940	2940	2940	0
566	20241115	111200	17635280	2940	2940	2940	2940	0
567	20241115	111100	17635280	2940	2945	2945	2940	919
568	20241115	111000	14928840	2835	2835	2835	2835	0
569	20241115	110900	14928840	2835	2835	2835	2835	0
570	20241115	110800	14928840	2835	2835	2835	2835	0
571	20241115	110700	14928840	2835	2835	2835	2835	0
572	20241115	110600	14928840	2835	2835	2835	2835	0
573	20241115	110500	14928840	2835	2835	2835	2835	1
574	20241115	110400	14926005	2930	2930	2930	2930	0
575	20241115	110300	14926005	2930	2930	2930	2930	0
576	20241115	110200	14926005	2930	2930	2930	2930	0
577	20241115	110100	14926005	2930	2930	2930	2930	0
578	20241115	110000	14926005	2930	2930	2930	2930	0
579	20241115	105900	14926005	2930	2935	2935	2930	78
580	20241115	105800	14697415	2840	2840	2840	2840	0
581	20241115	105700	14697415	2840	2840	2840	2840	0
582	20241115	105600	14697415	2840	2840	2840	2840	0
583	20241115	105500	14697415	2840	2840	2840	2840	84
584	20241115	105400	14458855	2835	2840	2840	2835	18
585	20241115	105300	14407760	2960	2960	2960	2960	0
586	20241115	105200	14407760	2960	2960	2960	2960	0
587	20241115	105100	14407760	2960	2960	2960	2960	0
588	20241115	105000	14407760	2960	2960	2960	2960	0
589	20241115	104900	14407760	2960	2960	2960	2960	0
590	20241115	104800	14407760	2960	2960	2960	2960	0
591	20241115	104700	14407760	2960	2960	2960	2960	0
592	20241115	104600	14407760	2960	2960	2960	2960	0
593	20241115	104500	14407760	2960	2960	2960	2960	0
594	20241115	104400	14407760	2960	2960	2960	2960	0
595	20241115	104300	14407760	2960	2960	2960	2960	0
596	20241115	104200	14407760	2960	2960	2960	2960	0
597	20241115	104100	14407760	2960	2960	2960	2960	0
598	20241115	104000	14407760	2960	2960	2960	2960	0
599	20241115	103900	14407760	2960	2960	2960	2960	0
600	20241115	103800	14407760	2960	2960	2960	2960	0
601	20241115	103700	14407760	2960	2960	2960	2960	0
602	20241115	103600	14407760	2960	2960	2960	2960	0
603	20241115	103500	14407760	2960	2960	2960	2960	0
604	20241115	103400	14407760	2960	2960	2960	2960	0
605	20241115	103300	14407760	2960	2960	2960	2960	0
606	20241115	103200	14407760	2960	2960	2960	2960	0
607	20241115	103100	14407760	2960	2960	2960	2960	0
608	20241115	103000	14407760	2960	2960	2960	2960	0
609	20241115	102900	14407760	2960	2960	2960	2960	0
610	20241115	102800	14407760	2960	2960	2960	2960	0
611	20241115	102700	14407760	2960	2960	2960	2960	0
612	20241115	102600	14407760	2960	2960	2960	2960	0
613	20241115	102500	14407760	2960	2960	2960	2960	0
614	20241115	102400	14407760	2960	2960	2960	2960	0
615	20241115	102300	14407760	2960	2960	2960	2960	0
616	20241115	102200	14407760	2960	2960	2960	2960	0
617	20241115	102100	14407760	2960	2960	2960	2960	0
618	20241115	102000	14407760	2960	2960	2960	2960	0
619	20241115	101900	14407760	2960	2960	2960	2960	0
620	20241115	101800	14407760	2960	2960	2960	2960	0
621	20241115	101700	14407760	2960	2960	2960	2960	0
622	20241115	101600	14407760	2960	2960	2960	2960	0
623	20241115	101500	14407760	2960	2960	2960	2960	0
624	20241115	101400	14407760	2960	2960	2960	2960	0
625	20241115	101300	14407760	2960	2960	2960	2960	0
626	20241115	101200	14407760	2960	2960	2960	2960	1
627	20241115	101100	14404800	2970	2970	2970	2970	0
628	20241115	101000	14404800	2970	2970	2970	2970	0
629	20241115	100900	14404800	2970	2970	2970	2970	0
630	20241115	100800	14404800	2970	2970	2970	2970	0
631	20241115	100700	14404800	2970	2970	2970	2970	0
632	20241115	100600	14404800	2970	2970	2970	2970	0
633	20241115	100500	14404800	2970	2970	2970	2970	24
634	20241115	100400	14333520	2975	2975	2975	2975	0
635	20241115	100300	14333520	2975	2975	2975	2975	0
636	20241115	100200	14333520	2975	2975	2975	2975	0
637	20241115	100100	14333520	2975	2975	2975	2975	0
638	20241115	100000	14333520	2975	2975	2975	2975	0
639	20241115	095900	14333520	2975	2960	2975	2960	221
640	20241115	095800	13677390	2960	2960	2960	2960	0
641	20241115	095700	13677390	2960	2960	2960	2960	0
642	20241115	095600	13677390	2960	2960	2960	2960	135
643	20241115	095500	13277790	2960	2960	2960	2960	0
644	20241115	095400	13277790	2960	2960	2960	2960	135
645	20241115	095300	12878190	2960	2960	2960	2960	0
646	20241115	095200	12878190	2960	2955	2960	2955	136
647	20241115	095100	12476120	2955	2955	2955	2955	2
648	20241115	095000	12470210	2975	2920	2975	2920	137
649	20241115	094900	12064565	2920	2920	2920	2920	0
650	20241115	094800	12064565	2920	2915	2920	2915	137
651	20241115	094700	11664675	2920	2920	2920	2920	0
652	20241115	094600	11664675	2920	2920	2920	2920	138
653	20241115	094500	11261715	2890	2890	2890	2890	0
654	20241115	094400	11261715	2890	2880	2920	2880	218
655	20241115	094300	10629465	2890	2885	2890	2885	100
656	20241115	094200	10340665	2830	2830	2830	2830	0
657	20241115	094100	10340665	2830	2830	2830	2830	0
658	20241115	094000	10340665	2830	2830	2830	2830	0
659	20241115	093900	10340665	2830	2830	2830	2830	0
660	20241115	093800	10340665	2830	2835	2835	2830	600
661	20241115	093700	8642235	2835	2895	2900	2835	31
662	20241115	093600	8552525	2915	2915	2915	2915	0
663	20241115	093500	8552525	2915	2915	2915	2915	0
664	20241115	093400	8552525	2915	2915	2915	2915	0
665	20241115	093300	8552525	2915	2910	2915	2910	100
666	20241115	093200	8261145	2915	2915	2915	2915	0
667	20241115	093100	8261145	2915	2900	2915	2900	97
668	20241115	093000	7978455	2915	2915	2915	2915	0
669	20241115	092900	7978455	2915	2910	2915	2910	98
670	20241115	092800	7692790	2915	2915	2915	2915	0
671	20241115	092700	7692790	2915	2870	2915	2870	99
672	20241115	092600	7404790	2870	2870	2870	2870	0
673	20241115	092500	7404790	2870	2870	2870	2870	98
674	20241115	092400	7123530	2915	2915	2915	2915	0
675	20241115	092300	7123530	2915	2915	2915	2915	0
676	20241115	092200	7123530	2915	2840	2915	2840	347
677	20241115	092100	6129320	2845	2845	2845	2845	0
678	20241115	092000	6129320	2845	2845	2845	2845	0
679	20241115	091900	6129320	2845	2845	2845	2845	0
680	20241115	091800	6129320	2845	2845	2845	2845	0
681	20241115	091700	6129320	2845	2845	2845	2845	0
682	20241115	091600	6129320	2845	2845	2845	2845	0
683	20241115	091500	6129320	2845	2830	2845	2830	141
684	20241115	091400	5729060	2835	2835	2835	2835	0
685	20241115	091300	5729060	2835	2830	2835	2830	139
686	20241115	091200	5335245	2830	2830	2830	2830	0
687	20241115	091100	5335245	2830	2835	2835	2830	160
688	20241115	091000	4881750	2830	2830	2830	2830	0
689	20241115	090900	4881750	2830	2830	2830	2830	1139
690	20241115	090800	1658380	2830	2830	2830	2830	0
691	20241115	090700	1658380	2830	2830	2830	2830	0
692	20241115	090600	1658380	2830	2830	2830	2830	0
693	20241115	090500	1658380	2830	2830	2830	2830	0
694	20241115	090400	1658380	2830	2830	2830	2830	0
695	20241115	090300	1658380	2830	2830	2830	2830	0
696	20241115	090200	1658380	2830	2830	2830	2830	0
697	20241115	090100	1658380	2830	2830	2830	2830	0
698	20241115	090000	1658380	2830	2830	2830	2830	586