KissMeData/251630/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	204900	42894295	4135	4135	4135	4135	220
3	20241108	204800	42894295	4135	4135	4135	4135	0
4	20241108	204700	42894295	4135	4135	4135	4135	0
5	20241108	204600	42894295	4135	4135	4135	4135	0
6	20241108	204500	42894295	4135	4135	4135	4135	0
7	20241108	204400	42894295	4135	4135	4135	4135	0
8	20241108	204300	42894295	4135	4135	4135	4135	0
9	20241108	204200	42894295	4135	4135	4135	4135	0
10	20241108	204100	42894295	4135	4135	4135	4135	0
11	20241108	204000	42894295	4135	4135	4135	4135	0
12	20241108	203900	42894295	4135	4135	4135	4135	0
13	20241108	203800	42894295	4135	4135	4135	4135	0
14	20241108	203700	42894295	4135	4135	4135	4135	0
15	20241108	203600	42894295	4135	4135	4135	4135	0
16	20241108	203500	42894295	4135	4135	4135	4135	0
17	20241108	203400	42894295	4135	4135	4135	4135	0
18	20241108	203300	42894295	4135	4135	4135	4135	0
19	20241108	203200	42894295	4135	4135	4135	4135	0
20	20241108	203100	42894295	4135	4135	4135	4135	0
21	20241108	203000	42894295	4135	4135	4135	4135	0
22	20241108	202900	42894295	4135	4135	4135	4135	0
23	20241108	202800	42894295	4135	4135	4135	4135	0
24	20241108	202700	42894295	4135	4135	4135	4135	0
25	20241108	202600	42894295	4135	4135	4135	4135	0
26	20241108	202500	42894295	4135	4135	4135	4135	0
27	20241108	202400	42894295	4135	4135	4135	4135	0
28	20241108	202300	42894295	4135	4135	4135	4135	0
29	20241108	202200	42894295	4135	4135	4135	4135	0
30	20241108	202100	42894295	4135	4135	4135	4135	0
31	20241108	202000	42894295	4135	4135	4135	4135	0
32	20241108	201900	42894295	4135	4135	4135	4135	220
33	20241108	201800	42894295	4135	4135	4135	4135	0
34	20241108	201700	42894295	4135	4135	4135	4135	0
35	20241108	201600	42894295	4135	4135	4135	4135	0
36	20241108	201500	42894295	4135	4135	4135	4135	0
37	20241108	201400	42894295	4135	4135	4135	4135	0
38	20241108	201300	42894295	4135	4135	4135	4135	0
39	20241108	201200	42894295	4135	4135	4135	4135	0
40	20241108	201100	42894295	4135	4135	4135	4135	0
41	20241108	201000	42894295	4135	4135	4135	4135	0
42	20241108	200900	42894295	4135	4135	4135	4135	0
43	20241108	200800	42894295	4135	4135	4135	4135	0
44	20241108	200700	42894295	4135	4135	4135	4135	0
45	20241108	200600	42894295	4135	4135	4135	4135	0
46	20241108	200500	42894295	4135	4135	4135	4135	0
47	20241108	200400	42894295	4135	4135	4135	4135	0
48	20241108	200300	42894295	4135	4135	4135	4135	0
49	20241108	200200	42894295	4135	4135	4135	4135	0
50	20241108	200100	42894295	4135	4135	4135	4135	0
51	20241108	200000	42894295	4135	4135	4135	4135	0
52	20241108	195900	42894295	4135	4135	4135	4135	0
53	20241108	195800	42894295	4135	4135	4135	4135	0
54	20241108	195700	42894295	4135	4135	4135	4135	0
55	20241108	195600	42894295	4135	4135	4135	4135	0
56	20241108	195500	42894295	4135	4135	4135	4135	0
57	20241108	195400	42894295	4135	4135	4135	4135	0
58	20241108	195300	42894295	4135	4135	4135	4135	0
59	20241108	195200	42894295	4135	4135	4135	4135	0
60	20241108	195100	42894295	4135	4135	4135	4135	0
61	20241108	195000	42894295	4135	4135	4135	4135	0
62	20241108	194900	42894295	4135	4135	4135	4135	220
63	20241108	194800	42894295	4135	4135	4135	4135	0
64	20241108	194700	42894295	4135	4135	4135	4135	0
65	20241108	194600	42894295	4135	4135	4135	4135	0
66	20241108	194500	42894295	4135	4135	4135	4135	0
67	20241108	194400	42894295	4135	4135	4135	4135	0
68	20241108	194300	42894295	4135	4135	4135	4135	0
69	20241108	194200	42894295	4135	4135	4135	4135	0
70	20241108	194100	42894295	4135	4135	4135	4135	0
71	20241108	194000	42894295	4135	4135	4135	4135	0
72	20241108	193900	42894295	4135	4135	4135	4135	0
73	20241108	193800	42894295	4135	4135	4135	4135	0
74	20241108	193700	42894295	4135	4135	4135	4135	0
75	20241108	193600	42894295	4135	4135	4135	4135	0
76	20241108	193500	42894295	4135	4135	4135	4135	0
77	20241108	193400	42894295	4135	4135	4135	4135	0
78	20241108	193300	42894295	4135	4135	4135	4135	0
79	20241108	193200	42894295	4135	4135	4135	4135	0
80	20241108	193100	42894295	4135	4135	4135	4135	0
81	20241108	193000	42894295	4135	4135	4135	4135	0
82	20241108	192900	42894295	4135	4135	4135	4135	0
83	20241108	192800	42894295	4135	4135	4135	4135	0
84	20241108	192700	42894295	4135	4135	4135	4135	0
85	20241108	192600	42894295	4135	4135	4135	4135	0
86	20241108	192500	42894295	4135	4135	4135	4135	0
87	20241108	192400	42894295	4135	4135	4135	4135	0
88	20241108	192300	42894295	4135	4135	4135	4135	0
89	20241108	192200	42894295	4135	4135	4135	4135	0
90	20241108	192100	42894295	4135	4135	4135	4135	0
91	20241108	192000	42894295	4135	4135	4135	4135	0
92	20241108	191900	42894295	4135	4135	4135	4135	220
93	20241108	191800	42894295	4135	4135	4135	4135	0
94	20241108	191700	42894295	4135	4135	4135	4135	0
95	20241108	191600	42894295	4135	4135	4135	4135	0
96	20241108	191500	42894295	4135	4135	4135	4135	0
97	20241108	191400	42894295	4135	4135	4135	4135	0
98	20241108	191300	42894295	4135	4135	4135	4135	0
99	20241108	191200	42894295	4135	4135	4135	4135	0
100	20241108	191100	42894295	4135	4135	4135	4135	0
101	20241108	191000	42894295	4135	4135	4135	4135	0
102	20241108	190900	42894295	4135	4135	4135	4135	0
103	20241108	190800	42894295	4135	4135	4135	4135	0
104	20241108	190700	42894295	4135	4135	4135	4135	0
105	20241108	190600	42894295	4135	4135	4135	4135	0
106	20241108	190500	42894295	4135	4135	4135	4135	0
107	20241108	190400	42894295	4135	4135	4135	4135	0
108	20241108	190300	42894295	4135	4135	4135	4135	0
109	20241108	190200	42894295	4135	4135	4135	4135	0
110	20241108	190100	42894295	4135	4135	4135	4135	0
111	20241108	190000	42894295	4135	4135	4135	4135	0
112	20241108	185900	42894295	4135	4135	4135	4135	0
113	20241108	185800	42894295	4135	4135	4135	4135	0
114	20241108	185700	42894295	4135	4135	4135	4135	0
115	20241108	185600	42894295	4135	4135	4135	4135	0
116	20241108	185500	42894295	4135	4135	4135	4135	0
117	20241108	185400	42894295	4135	4135	4135	4135	0
118	20241108	185300	42894295	4135	4135	4135	4135	0
119	20241108	185200	42894295	4135	4135	4135	4135	0
120	20241108	185100	42894295	4135	4135	4135	4135	0
121	20241108	185000	42894295	4135	4135	4135	4135	0
122	20241108	184900	42894295	4135	4135	4135	4135	220
123	20241108	184800	42894295	4135	4135	4135	4135	0
124	20241108	184700	42894295	4135	4135	4135	4135	0
125	20241108	184600	42894295	4135	4135	4135	4135	0
126	20241108	184500	42894295	4135	4135	4135	4135	0
127	20241108	184400	42894295	4135	4135	4135	4135	0
128	20241108	184300	42894295	4135	4135	4135	4135	0
129	20241108	184200	42894295	4135	4135	4135	4135	0
130	20241108	184100	42894295	4135	4135	4135	4135	0
131	20241108	184000	42894295	4135	4135	4135	4135	0
132	20241108	183900	42894295	4135	4135	4135	4135	0
133	20241108	183800	42894295	4135	4135	4135	4135	0
134	20241108	183700	42894295	4135	4135	4135	4135	0
135	20241108	183600	42894295	4135	4135	4135	4135	0
136	20241108	183500	42894295	4135	4135	4135	4135	0
137	20241108	183400	42894295	4135	4135	4135	4135	0
138	20241108	183300	42894295	4135	4135	4135	4135	0
139	20241108	183200	42894295	4135	4135	4135	4135	0
140	20241108	183100	42894295	4135	4135	4135	4135	0
141	20241108	183000	42894295	4135	4135	4135	4135	0
142	20241108	182900	42894295	4135	4135	4135	4135	0
143	20241108	182800	42894295	4135	4135	4135	4135	0
144	20241108	182700	42894295	4135	4135	4135	4135	0
145	20241108	182600	42894295	4135	4135	4135	4135	0
146	20241108	182500	42894295	4135	4135	4135	4135	0
147	20241108	182400	42894295	4135	4135	4135	4135	0
148	20241108	182300	42894295	4135	4135	4135	4135	0
149	20241108	182200	42894295	4135	4135	4135	4135	0
150	20241108	182100	42894295	4135	4135	4135	4135	0
151	20241108	182000	42894295	4135	4135	4135	4135	0
152	20241108	181900	42894295	4135	4135	4135	4135	220
153	20241108	181800	42894295	4135	4135	4135	4135	0
154	20241108	181700	42894295	4135	4135	4135	4135	0
155	20241108	181600	42894295	4135	4135	4135	4135	0
156	20241108	181500	42894295	4135	4135	4135	4135	0
157	20241108	181400	42894295	4135	4135	4135	4135	0
158	20241108	181300	42894295	4135	4135	4135	4135	0
159	20241108	181200	42894295	4135	4135	4135	4135	0
160	20241108	181100	42894295	4135	4135	4135	4135	0
161	20241108	181000	42894295	4135	4135	4135	4135	0
162	20241108	180900	42894295	4135	4135	4135	4135	0
163	20241108	180800	42894295	4135	4135	4135	4135	0
164	20241108	180700	42894295	4135	4135	4135	4135	0
165	20241108	180600	42894295	4135	4135	4135	4135	0
166	20241108	180500	42894295	4135	4135	4135	4135	0
167	20241108	180400	42894295	4135	4135	4135	4135	0
168	20241108	180300	42894295	4135	4135	4135	4135	0
169	20241108	180200	42894295	4135	4135	4135	4135	0
170	20241108	180100	42894295	4135	4135	4135	4135	0
171	20241108	180000	42894295	4135	4135	4135	4135	0
172	20241108	175900	42894295	4135	4135	4135	4135	0
173	20241108	175800	42894295	4135	4135	4135	4135	0
174	20241108	175700	42894295	4135	4135	4135	4135	0
175	20241108	175600	42894295	4135	4135	4135	4135	0
176	20241108	175500	42894295	4135	4135	4135	4135	0
177	20241108	175400	42894295	4135	4135	4135	4135	0
178	20241108	175300	42894295	4135	4135	4135	4135	0
179	20241108	175200	42894295	4135	4135	4135	4135	0
180	20241108	175100	42894295	4135	4135	4135	4135	0
181	20241108	175000	42894295	4135	4135	4135	4135	0
182	20241108	174900	42894295	4135	4135	4135	4135	220
183	20241108	174800	42894295	4135	4135	4135	4135	0
184	20241108	174700	42894295	4135	4135	4135	4135	0
185	20241108	174600	42894295	4135	4135	4135	4135	0
186	20241108	174500	42894295	4135	4135	4135	4135	0
187	20241108	174400	42894295	4135	4135	4135	4135	0
188	20241108	174300	42894295	4135	4135	4135	4135	0
189	20241108	174200	42894295	4135	4135	4135	4135	0
190	20241108	174100	42894295	4135	4135	4135	4135	0
191	20241108	174000	42894295	4135	4135	4135	4135	0
192	20241108	173900	42894295	4135	4135	4135	4135	0
193	20241108	173800	42894295	4135	4135	4135	4135	0
194	20241108	173700	42894295	4135	4135	4135	4135	0
195	20241108	173600	42894295	4135	4135	4135	4135	0
196	20241108	173500	42894295	4135	4135	4135	4135	0
197	20241108	173400	42894295	4135	4135	4135	4135	0
198	20241108	173300	42894295	4135	4135	4135	4135	0
199	20241108	173200	42894295	4135	4135	4135	4135	0
200	20241108	173100	42894295	4135	4135	4135	4135	0
201	20241108	173000	42894295	4135	4135	4135	4135	0
202	20241108	172900	42894295	4135	4135	4135	4135	0
203	20241108	172800	42894295	4135	4135	4135	4135	0
204	20241108	172700	42894295	4135	4135	4135	4135	0
205	20241108	172600	42894295	4135	4135	4135	4135	0
206	20241108	172500	42894295	4135	4135	4135	4135	0
207	20241108	172400	42894295	4135	4135	4135	4135	0
208	20241108	172300	42894295	4135	4135	4135	4135	0
209	20241108	172200	42894295	4135	4135	4135	4135	0
210	20241108	172100	42894295	4135	4135	4135	4135	0
211	20241108	172000	42894295	4135	4135	4135	4135	0
212	20241108	171900	42894295	4135	4135	4135	4135	220
213	20241108	171800	42894295	4135	4135	4135	4135	0
214	20241108	171700	42894295	4135	4135	4135	4135	0
215	20241108	171600	42894295	4135	4135	4135	4135	0
216	20241108	171500	42894295	4135	4135	4135	4135	0
217	20241108	171400	42894295	4135	4135	4135	4135	0
218	20241108	171300	42894295	4135	4135	4135	4135	0
219	20241108	171200	42894295	4135	4135	4135	4135	0
220	20241108	171100	42894295	4135	4135	4135	4135	0
221	20241108	171000	42894295	4135	4135	4135	4135	0
222	20241108	170900	42894295	4135	4135	4135	4135	0
223	20241108	170800	42894295	4135	4135	4135	4135	0
224	20241108	170700	42894295	4135	4135	4135	4135	0
225	20241108	170600	42894295	4135	4135	4135	4135	0
226	20241108	170500	42894295	4135	4135	4135	4135	0
227	20241108	170400	42894295	4135	4135	4135	4135	0
228	20241108	170300	42894295	4135	4135	4135	4135	0
229	20241108	170200	42894295	4135	4135	4135	4135	0
230	20241108	170100	42894295	4135	4135	4135	4135	0
231	20241108	170000	42894295	4135	4135	4135	4135	0
232	20241108	165900	42894295	4135	4135	4135	4135	0
233	20241108	165800	42894295	4135	4135	4135	4135	0
234	20241108	165700	42894295	4135	4135	4135	4135	0
235	20241108	165600	42894295	4135	4135	4135	4135	0
236	20241108	165500	42894295	4135	4135	4135	4135	0
237	20241108	165400	42894295	4135	4135	4135	4135	0
238	20241108	165300	42894295	4135	4135	4135	4135	0
239	20241108	165200	42894295	4135	4135	4135	4135	0
240	20241108	165100	42894295	4135	4135	4135	4135	0
241	20241108	165000	42894295	4135	4135	4135	4135	0
242	20241108	164900	42894295	4135	4135	4135	4135	220
243	20241108	164800	42894295	4135	4135	4135	4135	0
244	20241108	164700	42894295	4135	4135	4135	4135	0
245	20241108	164600	42894295	4135	4135	4135	4135	0
246	20241108	164500	42894295	4135	4135	4135	4135	0
247	20241108	164400	42894295	4135	4135	4135	4135	0
248	20241108	164300	42894295	4135	4135	4135	4135	0
249	20241108	164200	42894295	4135	4135	4135	4135	0
250	20241108	164100	42894295	4135	4135	4135	4135	0
251	20241108	164000	42894295	4135	4135	4135	4135	0
252	20241108	163900	42894295	4135	4135	4135	4135	0
253	20241108	163800	42894295	4135	4135	4135	4135	0
254	20241108	163700	42894295	4135	4135	4135	4135	0
255	20241108	163600	42894295	4135	4135	4135	4135	0
256	20241108	163500	42894295	4135	4135	4135	4135	0
257	20241108	163400	42894295	4135	4135	4135	4135	0
258	20241108	163300	42894295	4135	4135	4135	4135	0
259	20241108	163200	42894295	4135	4135	4135	4135	0
260	20241108	163100	42894295	4135	4135	4135	4135	0
261	20241108	163000	42894295	4135	4135	4135	4135	0
262	20241108	162900	42894295	4135	4135	4135	4135	0
263	20241108	162800	42894295	4135	4135	4135	4135	0
264	20241108	162700	42894295	4135	4135	4135	4135	0
265	20241108	162600	42894295	4135	4135	4135	4135	0
266	20241108	162500	42894295	4135	4135	4135	4135	0
267	20241108	162400	42894295	4135	4135	4135	4135	0
268	20241108	162300	42894295	4135	4135	4135	4135	0
269	20241108	162200	42894295	4135	4135	4135	4135	0
270	20241108	162100	42894295	4135	4135	4135	4135	0
271	20241108	162000	42894295	4135	4135	4135	4135	0
272	20241108	161900	42894295	4135	4135	4135	4135	220
273	20241108	161800	42894295	4135	4135	4135	4135	0
274	20241108	161700	42894295	4135	4135	4135	4135	0
275	20241108	161600	42894295	4135	4135	4135	4135	0
276	20241108	161500	42894295	4135	4135	4135	4135	0
277	20241108	161400	42894295	4135	4135	4135	4135	0
278	20241108	161300	42894295	4135	4135	4135	4135	0
279	20241108	161200	42894295	4135	4135	4135	4135	0
280	20241108	161100	42894295	4135	4135	4135	4135	0
281	20241108	161000	42894295	4135	4135	4135	4135	0
282	20241108	160900	42894295	4135	4135	4135	4135	0
283	20241108	160800	42894295	4135	4135	4135	4135	0
284	20241108	160700	42894295	4135	4135	4135	4135	0
285	20241108	160600	42894295	4135	4135	4135	4135	0
286	20241108	160500	42894295	4135	4135	4135	4135	0
287	20241108	160400	42894295	4135	4135	4135	4135	0
288	20241108	160300	42894295	4135	4135	4135	4135	0
289	20241108	160200	42894295	4135	4135	4135	4135	0
290	20241108	160100	42894295	4135	4135	4135	4135	0
291	20241108	160000	42894295	4135	4135	4135	4135	0
292	20241108	155900	42894295	4135	4135	4135	4135	0
293	20241108	155800	42894295	4135	4135	4135	4135	0
294	20241108	155700	42894295	4135	4135	4135	4135	0
295	20241108	155600	42894295	4135	4135	4135	4135	0
296	20241108	155500	42894295	4135	4135	4135	4135	0
297	20241108	155400	42894295	4135	4135	4135	4135	0
298	20241108	155300	42894295	4135	4135	4135	4135	0
299	20241108	155200	42894295	4135	4135	4135	4135	0
300	20241108	155100	42894295	4135	4135	4135	4135	0
301	20241108	155000	42894295	4135	4135	4135	4135	0
302	20241108	154900	42894295	4135	4135	4135	4135	220
303	20241108	154800	42894295	4135	4135	4135	4135	0
304	20241108	154700	42894295	4135	4135	4135	4135	0
305	20241108	154600	42894295	4135	4135	4135	4135	0
306	20241108	154500	42894295	4135	4135	4135	4135	0
307	20241108	154400	42894295	4135	4135	4135	4135	0
308	20241108	154300	42894295	4135	4135	4135	4135	0
309	20241108	154200	42894295	4135	4135	4135	4135	0
310	20241108	154100	42894295	4135	4135	4135	4135	0
311	20241108	154000	42894295	4135	4135	4135	4135	0
312	20241108	153900	42894295	4135	4135	4135	4135	0
313	20241108	153800	42894295	4135	4135	4135	4135	0
314	20241108	153700	42894295	4135	4135	4135	4135	0
315	20241108	153600	42894295	4135	4135	4135	4135	0
316	20241108	153500	42894295	4135	4135	4135	4135	0
317	20241108	153400	42894295	4135	4135	4135	4135	0
318	20241108	153300	42894295	4135	4135	4135	4135	0
319	20241108	153200	42894295	4135	4135	4135	4135	0
320	20241108	153100	42894295	4135	4135	4135	4135	0
321	20241108	153000	42894295	4135	4135	4135	4135	220
322	20241108	152900	41984595	4105	4105	4105	4105	0
323	20241108	152800	41984595	4105	4105	4105	4105	0
324	20241108	152700	41984595	4105	4105	4105	4105	0
325	20241108	152600	41984595	4105	4105	4105	4105	0
326	20241108	152500	41984595	4105	4105	4105	4105	0
327	20241108	152400	41984595	4105	4105	4105	4105	0
328	20241108	152300	41984595	4105	4105	4105	4105	0
329	20241108	152200	41984595	4105	4105	4105	4105	0
330	20241108	152100	41984595	4105	4105	4105	4105	0
331	20241108	152000	41984595	4105	4105	4105	4105	0
332	20241108	151900	41984595	4105	4105	4105	4105	0
333	20241108	151800	41984595	4105	4105	4105	4105	0
334	20241108	151700	41984595	4105	4105	4105	4105	0
335	20241108	151600	41984595	4105	4105	4105	4105	1
336	20241108	151500	41980490	4115	4115	4115	4115	1
337	20241108	151400	41976375	4110	4105	4110	4105	12
338	20241108	151300	41927090	4105	4105	4105	4105	0
339	20241108	151200	41927090	4105	4105	4105	4105	11
340	20241108	151100	41881935	4105	4105	4105	4105	10
341	20241108	151000	41840885	4105	4105	4105	4100	21
342	20241108	150900	41754720	4100	4100	4100	4100	0
343	20241108	150800	41754720	4100	4100	4100	4100	0
344	20241108	150700	41754720	4100	4100	4100	4100	0
345	20241108	150600	41754720	4100	4100	4100	4100	0
346	20241108	150500	41754720	4100	4100	4100	4100	0
347	20241108	150400	41754720	4100	4100	4100	4100	0
348	20241108	150300	41754720	4100	4100	4100	4100	0
349	20241108	150200	41754720	4100	4100	4100	4100	0
350	20241108	150100	41754720	4100	4100	4100	4100	0
351	20241108	150000	41754720	4100	4100	4100	4100	0
352	20241108	145900	41754720	4100	4100	4100	4100	0
353	20241108	145800	41754720	4100	4100	4100	4100	0
354	20241108	145700	41754720	4100	4100	4100	4100	0
355	20241108	145600	41754720	4100	4100	4100	4100	0
356	20241108	145500	41754720	4100	4100	4100	4100	0
357	20241108	145400	41754720	4100	4100	4100	4100	0
358	20241108	145300	41754720	4100	4100	4100	4100	0
359	20241108	145200	41754720	4100	4100	4100	4100	0
360	20241108	145100	41754720	4100	4100	4100	4100	0
361	20241108	145000	41754720	4100	4100	4100	4100	504
362	20241108	144900	39688320	4100	4100	4100	4100	0
363	20241108	144800	39688320	4100	4100	4100	4100	0
364	20241108	144700	39688320	4100	4100	4100	4100	0
365	20241108	144600	39688320	4100	4115	4115	4100	204
366	20241108	144500	38851860	4115	4115	4115	4115	18
367	20241108	144400	38777790	4115	4115	4115	4115	0
368	20241108	144300	38777790	4115	4115	4115	4115	0
369	20241108	144200	38777790	4115	4110	4115	4110	343
370	20241108	144100	37366705	4110	4110	4110	4110	0
371	20241108	144000	37366705	4110	4110	4110	4110	0
372	20241108	143900	37366705	4110	4110	4110	4110	0
373	20241108	143800	37366705	4110	4110	4110	4110	0
374	20241108	143700	37366705	4110	4100	4110	4100	13
375	20241108	143600	37313395	4100	4100	4100	4100	25
376	20241108	143500	37210895	4095	4090	4095	4090	46
377	20241108	143400	37022595	4090	4090	4090	4090	0
378	20241108	143300	37022595	4090	4090	4090	4090	2
379	20241108	143200	37014415	4085	4085	4085	4085	0
380	20241108	143100	37014415	4085	4085	4085	4085	50
381	20241108	143000	36810165	4085	4085	4085	4085	0
382	20241108	142900	36810165	4085	4085	4085	4085	0
383	20241108	142800	36810165	4085	4085	4085	4085	0
384	20241108	142700	36810165	4085	4085	4085	4085	0
385	20241108	142600	36810165	4085	4085	4085	4085	50
386	20241108	142500	36605915	4090	4090	4090	4090	0
387	20241108	142400	36605915	4090	4095	4095	4090	40
388	20241108	142300	36442265	4100	4100	4100	4100	0
389	20241108	142200	36442265	4100	4100	4100	4100	0
390	20241108	142100	36442265	4100	4100	4100	4100	0
391	20241108	142000	36442265	4100	4100	4100	4100	1
392	20241108	141900	36438165	4100	4100	4100	4100	0
393	20241108	141800	36438165	4100	4100	4100	4100	0
394	20241108	141700	36438165	4100	4100	4100	4100	0
395	20241108	141600	36438165	4100	4100	4100	4100	3
396	20241108	141500	36425865	4110	4110	4110	4110	0
397	20241108	141400	36425865	4110	4110	4110	4110	0
398	20241108	141300	36425865	4110	4110	4110	4110	0
399	20241108	141200	36425865	4110	4110	4110	4110	1
400	20241108	141100	36421755	4105	4105	4105	4105	77
401	20241108	141000	36105670	4100	4100	4100	4100	7
402	20241108	140900	36076970	4100	4100	4100	4100	0
403	20241108	140800	36076970	4100	4100	4100	4100	4
404	20241108	140700	36060570	4085	4085	4085	4085	0
405	20241108	140600	36060570	4085	4095	4095	4085	100
406	20241108	140500	35651920	4105	4105	4105	4105	0
407	20241108	140400	35651920	4105	4105	4105	4105	0
408	20241108	140300	35651920	4105	4105	4105	4105	0
409	20241108	140200	35651920	4105	4105	4105	4105	0
410	20241108	140100	35651920	4105	4105	4105	4105	0
411	20241108	140000	35651920	4105	4105	4105	4105	0
412	20241108	135900	35651920	4105	4105	4105	4105	1
413	20241108	135800	35647815	4105	4100	4105	4100	15
414	20241108	135700	35586310	4100	4100	4100	4100	0
415	20241108	135600	35586310	4100	4100	4100	4100	1
416	20241108	135500	35582210	4070	4070	4070	4070	0
417	20241108	135400	35582210	4070	4070	4070	4070	0
418	20241108	135300	35582210	4070	4070	4070	4070	0
419	20241108	135200	35582210	4070	4070	4070	4070	0
420	20241108	135100	35582210	4070	4070	4070	4070	0
421	20241108	135000	35582210	4070	4070	4070	4070	0
422	20241108	134900	35582210	4070	4070	4070	4070	0
423	20241108	134800	35582210	4070	4095	4100	4070	794
424	20241108	134700	32343500	4120	4105	4120	4095	316
425	20241108	134600	31046305	4105	4105	4105	4105	100
426	20241108	134500	30635805	4110	4110	4110	4110	300
427	20241108	134400	29402805	4110	4130	4130	4110	248
428	20241108	134300	28382960	4145	4145	4145	4145	0
429	20241108	134200	28382960	4145	4145	4145	4145	0
430	20241108	134100	28382960	4145	4145	4145	4145	0
431	20241108	134000	28382960	4145	4145	4145	4145	0
432	20241108	133900	28382960	4145	4145	4145	4145	0
433	20241108	133800	28382960	4145	4145	4145	4145	0
434	20241108	133700	28382960	4145	4145	4145	4145	0
435	20241108	133600	28382960	4145	4145	4145	4145	0
436	20241108	133500	28382960	4145	4145	4145	4145	0
437	20241108	133400	28382960	4145	4145	4145	4145	0
438	20241108	133300	28382960	4145	4145	4145	4145	0
439	20241108	133200	28382960	4145	4145	4145	4145	0
440	20241108	133100	28382960	4145	4145	4145	4145	0
441	20241108	133000	28382960	4145	4145	4145	4145	0
442	20241108	132900	28382960	4145	4145	4145	4145	0
443	20241108	132800	28382960	4145	4145	4145	4145	0
444	20241108	132700	28382960	4145	4145	4145	4145	0
445	20241108	132600	28382960	4145	4145	4145	4145	0
446	20241108	132500	28382960	4145	4145	4145	4145	0
447	20241108	132400	28382960	4145	4145	4145	4145	0
448	20241108	132300	28382960	4145	4145	4145	4145	1
449	20241108	132200	28378815	4115	4135	4135	4115	856
450	20241108	132100	24849070	4150	4150	4150	4150	0
451	20241108	132000	24849070	4150	4150	4150	4150	0
452	20241108	131900	24849070	4150	4150	4150	4150	0
453	20241108	131800	24849070	4150	4150	4150	4150	1
454	20241108	131700	24844920	4140	4140	4140	4140	0
455	20241108	131600	24844920	4140	4140	4140	4140	35
456	20241108	131500	24700020	4155	4155	4155	4155	0
457	20241108	131400	24700020	4155	4155	4155	4155	0
458	20241108	131300	24700020	4155	4155	4155	4155	0
459	20241108	131200	24700020	4155	4155	4155	4155	0
460	20241108	131100	24700020	4155	4155	4155	4155	0
461	20241108	131000	24700020	4155	4155	4155	4155	0
462	20241108	130900	24700020	4155	4155	4155	4155	0
463	20241108	130800	24700020	4155	4155	4155	4155	0
464	20241108	130700	24700020	4155	4155	4155	4155	1
465	20241108	130600	24695865	4140	4140	4140	4140	0
466	20241108	130500	24695865	4140	4140	4140	4140	0
467	20241108	130400	24695865	4140	4145	4145	4140	53
468	20241108	130300	24476205	4155	4150	4155	4145	3
469	20241108	130200	24463755	4155	4155	4155	4155	2
470	20241108	130100	24455445	4145	4150	4150	4145	17
471	20241108	130000	24384900	4160	4160	4160	4160	0
472	20241108	125900	24384900	4160	4160	4160	4160	0
473	20241108	125800	24384900	4160	4160	4160	4160	0
474	20241108	125700	24384900	4160	4160	4160	4160	0
475	20241108	125600	24384900	4160	4160	4160	4160	0
476	20241108	125500	24384900	4160	4160	4160	4160	0
477	20241108	125400	24384900	4160	4160	4160	4160	0
478	20241108	125300	24384900	4160	4160	4160	4160	0
479	20241108	125200	24384900	4160	4160	4160	4160	0
480	20241108	125100	24384900	4160	4150	4160	4150	5
481	20241108	125000	24364140	4160	4160	4160	4160	0
482	20241108	124900	24364140	4160	4160	4160	4160	0
483	20241108	124800	24364140	4160	4160	4160	4160	0
484	20241108	124700	24364140	4160	4160	4160	4160	0
485	20241108	124600	24364140	4160	4160	4160	4160	0
486	20241108	124500	24364140	4160	4160	4160	4160	7
487	20241108	124400	24335020	4160	4160	4160	4160	30
488	20241108	124300	24210220	4160	4160	4160	4160	1
489	20241108	124200	24206060	4150	4150	4150	4150	0
490	20241108	124100	24206060	4150	4150	4150	4150	20
491	20241108	124000	24123060	4160	4160	4160	4160	0
492	20241108	123900	24123060	4160	4160	4160	4160	20
493	20241108	123800	24039860	4160	4160	4160	4160	0
494	20241108	123700	24039860	4160	4160	4160	4160	0
495	20241108	123600	24039860	4160	4160	4160	4160	0
496	20241108	123500	24039860	4160	4160	4160	4160	0
497	20241108	123400	24039860	4160	4155	4160	4155	9
498	20241108	123300	24002425	4155	4155	4155	4155	5
499	20241108	123200	23981650	4155	4155	4155	4155	8
500	20241108	123100	23948410	4155	4155	4160	4155	119
501	20241108	123000	23453960	4150	4145	4150	4145	310
502	20241108	122900	22168910	4145	4145	4145	4145	100
503	20241108	122800	21754410	4145	4145	4145	4145	0
504	20241108	122700	21754410	4145	4145	4145	4145	38
505	20241108	122600	21596900	4145	4145	4145	4145	0
506	20241108	122500	21596900	4145	4145	4145	4145	0
507	20241108	122400	21596900	4145	4145	4145	4145	0
508	20241108	122300	21596900	4145	4140	4145	4140	19
509	20241108	122200	21518235	4140	4140	4140	4140	602
510	20241108	122100	19025955	4145	4145	4145	4145	0
511	20241108	122000	19025955	4145	4145	4145	4145	5
512	20241108	121900	19005230	4145	4145	4145	4145	9
513	20241108	121800	18967925	4140	4140	4140	4140	0
514	20241108	121700	18967925	4140	4140	4140	4140	0
515	20241108	121600	18967925	4140	4140	4140	4140	23
516	20241108	121500	18872705	4140	4140	4140	4140	0
517	20241108	121400	18872705	4140	4140	4140	4140	11
518	20241108	121300	18827165	4140	4140	4140	4140	0
519	20241108	121200	18827165	4140	4140	4140	4140	0
520	20241108	121100	18827165	4140	4140	4140	4140	0
521	20241108	121000	18827165	4140	4140	4140	4140	0
522	20241108	120900	18827165	4140	4140	4140	4140	0
523	20241108	120800	18827165	4140	4140	4140	4140	0
524	20241108	120700	18827165	4140	4140	4140	4140	0
525	20241108	120600	18827165	4140	4140	4140	4140	424
526	20241108	120500	17071805	4145	4145	4145	4145	0
527	20241108	120400	17071805	4145	4145	4145	4145	0
528	20241108	120300	17071805	4145	4145	4145	4145	5
529	20241108	120200	17051080	4145	4145	4145	4145	0
530	20241108	120100	17051080	4145	4145	4145	4145	0
531	20241108	120000	17051080	4145	4145	4145	4145	0
532	20241108	115900	17051080	4145	4145	4145	4145	9
533	20241108	115800	17013775	4140	4140	4140	4140	0
534	20241108	115700	17013775	4140	4140	4140	4140	0
535	20241108	115600	17013775	4140	4140	4140	4140	0
536	20241108	115500	17013775	4140	4140	4140	4140	1
537	20241108	115400	17009635	4145	4145	4145	4145	3
538	20241108	115300	16997200	4145	4145	4145	4145	0
539	20241108	115200	16997200	4145	4145	4145	4145	0
540	20241108	115100	16997200	4145	4145	4145	4145	1
541	20241108	115000	16993055	4140	4140	4140	4140	32
542	20241108	114900	16860575	4140	4140	4140	4140	0
543	20241108	114800	16860575	4140	4140	4140	4140	0
544	20241108	114700	16860575	4140	4140	4140	4140	22
545	20241108	114600	16769495	4145	4145	4145	4145	0
546	20241108	114500	16769495	4145	4145	4145	4145	0
547	20241108	114400	16769495	4145	4145	4145	4145	0
548	20241108	114300	16769495	4145	4145	4145	4145	4
549	20241108	114200	16752915	4145	4145	4145	4145	18
550	20241108	114100	16678305	4150	4150	4150	4150	0
551	20241108	114000	16678305	4150	4150	4150	4150	0
552	20241108	113900	16678305	4150	4150	4150	4150	15
553	20241108	113800	16616055	4150	4150	4150	4150	10
554	20241108	113700	16574555	4150	4150	4150	4150	1
555	20241108	113600	16570405	4145	4145	4145	4145	2
556	20241108	113500	16562115	4150	4150	4150	4150	30
557	20241108	113400	16437615	4155	4155	4155	4155	31
558	20241108	113300	16308810	4160	4160	4160	4160	0
559	20241108	113200	16308810	4160	4160	4170	4160	623
560	20241108	113100	13717120	4170	4170	4170	4170	0
561	20241108	113000	13717120	4170	4175	4175	4170	6
562	20241108	112900	13692095	4175	4175	4175	4175	0
563	20241108	112800	13692095	4175	4175	4175	4175	0
564	20241108	112700	13692095	4175	4175	4175	4175	18
565	20241108	112600	13616945	4175	4175	4175	4175	0
566	20241108	112500	13616945	4175	4175	4175	4175	0
567	20241108	112400	13616945	4175	4175	4175	4175	0
568	20241108	112300	13616945	4175	4175	4175	4175	0
569	20241108	112200	13616945	4175	4175	4175	4175	0
570	20241108	112100	13616945	4175	4175	4175	4175	0
571	20241108	112000	13616945	4175	4175	4175	4175	0
572	20241108	111900	13616945	4175	4175	4175	4175	0
573	20241108	111800	13616945	4175	4175	4175	4175	0
574	20241108	111700	13616945	4175	4175	4175	4175	0
575	20241108	111600	13616945	4175	4175	4175	4175	1
576	20241108	111500	13612770	4175	4175	4175	4175	0
577	20241108	111400	13612770	4175	4175	4175	4175	0
578	20241108	111300	13612770	4175	4175	4175	4175	5
579	20241108	111200	13591895	4175	4175	4175	4175	0
580	20241108	111100	13591895	4175	4175	4175	4175	0
581	20241108	111000	13591895	4175	4175	4175	4175	0
582	20241108	110900	13591895	4175	4175	4175	4175	0
583	20241108	110800	13591895	4175	4175	4175	4175	0
584	20241108	110700	13591895	4175	4175	4175	4175	0
585	20241108	110600	13591895	4175	4175	4175	4175	0
586	20241108	110500	13591895	4175	4175	4175	4175	0
587	20241108	110400	13591895	4175	4160	4175	4160	20
588	20241108	110300	13508650	4165	4170	4175	4165	20
589	20241108	110200	13425335	4170	4170	4170	4170	9
590	20241108	110100	13387805	4170	4175	4175	4170	14
591	20241108	110000	13329410	4170	4170	4170	4170	2
592	20241108	105900	13321070	4170	4170	4175	4165	41
593	20241108	105800	13150105	4170	4170	4170	4170	0
594	20241108	105700	13150105	4170	4170	4170	4170	0
595	20241108	105600	13150105	4170	4170	4170	4170	0
596	20241108	105500	13150105	4170	4170	4170	4170	0
597	20241108	105400	13150105	4170	4170	4170	4170	0
598	20241108	105300	13150105	4170	4170	4170	4170	2
599	20241108	105200	13141765	4160	4160	4160	4160	0
600	20241108	105100	13141765	4160	4160	4160	4160	0
601	20241108	105000	13141765	4160	4160	4160	4160	0
602	20241108	104900	13141765	4160	4160	4160	4160	65
603	20241108	104800	12871365	4180	4180	4180	4180	0
604	20241108	104700	12871365	4180	4180	4180	4180	0
605	20241108	104600	12871365	4180	4180	4180	4180	0
606	20241108	104500	12871365	4180	4180	4180	4180	0
607	20241108	104400	12871365	4180	4180	4180	4180	0
608	20241108	104300	12871365	4180	4180	4180	4180	0
609	20241108	104200	12871365	4180	4180	4180	4180	0
610	20241108	104100	12871365	4180	4180	4180	4180	0
611	20241108	104000	12871365	4180	4180	4180	4180	0
612	20241108	103900	12871365	4180	4180	4180	4180	0
613	20241108	103800	12871365	4180	4180	4180	4180	0
614	20241108	103700	12871365	4180	4180	4180	4180	0
615	20241108	103600	12871365	4180	4180	4180	4180	0
616	20241108	103500	12871365	4180	4180	4180	4180	0
617	20241108	103400	12871365	4180	4180	4180	4180	0
618	20241108	103300	12871365	4180	4180	4180	4180	300
619	20241108	103200	11617365	4180	4180	4180	4180	0
620	20241108	103100	11617365	4180	4180	4180	4180	1
621	20241108	103000	11613185	4180	4180	4180	4180	1
622	20241108	102900	11609005	4165	4165	4165	4165	0
623	20241108	102800	11609005	4165	4165	4165	4165	0
624	20241108	102700	11609005	4165	4165	4165	4165	10
625	20241108	102600	11567355	4180	4180	4180	4180	0
626	20241108	102500	11567355	4180	4180	4180	4180	0
627	20241108	102400	11567355	4180	4170	4180	4170	36
628	20241108	102300	11417005	4170	4180	4180	4170	11
629	20241108	102200	11371100	4160	4160	4160	4160	0
630	20241108	102100	11371100	4160	4160	4160	4160	0
631	20241108	102000	11371100	4160	4160	4160	4160	0
632	20241108	101900	11371100	4160	4160	4160	4160	0
633	20241108	101800	11371100	4160	4165	4165	4160	130
634	20241108	101700	10830250	4180	4180	4180	4180	0
635	20241108	101600	10830250	4180	4180	4180	4180	0
636	20241108	101500	10830250	4180	4180	4180	4180	0
637	20241108	101400	10830250	4180	4180	4180	4180	2
638	20241108	101300	10821890	4180	4165	4180	4160	163
639	20241108	101200	10143575	4185	4185	4185	4185	0
640	20241108	101100	10143575	4185	4165	4185	4165	17
641	20241108	101000	10072735	4185	4185	4185	4185	0
642	20241108	100900	10072735	4185	4185	4185	4185	0
643	20241108	100800	10072735	4185	4185	4185	4185	0
644	20241108	100700	10072735	4185	4180	4185	4180	215
645	20241108	100600	9173250	4180	4180	4180	4180	208
646	20241108	100500	8303810	4180	4180	4180	4180	2
647	20241108	100400	8295450	4185	4185	4185	4185	1
648	20241108	100300	8291265	4185	4185	4185	4185	0
649	20241108	100200	8291265	4185	4185	4185	4185	0
650	20241108	100100	8291265	4185	4185	4185	4185	0
651	20241108	100000	8291265	4185	4180	4185	4180	2
652	20241108	095900	8282900	4185	4185	4185	4185	0
653	20241108	095800	8282900	4185	4185	4185	4185	0
654	20241108	095700	8282900	4185	4185	4185	4185	0
655	20241108	095600	8282900	4185	4185	4185	4185	23
656	20241108	095500	8186645	4185	4185	4185	4185	250
657	20241108	095400	7140395	4190	4190	4190	4190	0
658	20241108	095300	7140395	4190	4190	4190	4190	0
659	20241108	095200	7140395	4190	4190	4190	4190	0
660	20241108	095100	7140395	4190	4190	4190	4190	0
661	20241108	095000	7140395	4190	4190	4190	4190	0
662	20241108	094900	7140395	4190	4190	4190	4190	0
663	20241108	094800	7140395	4190	4190	4190	4190	68
664	20241108	094700	6855475	4190	4185	4190	4185	22
665	20241108	094600	6763350	4185	4185	4185	4185	0
666	20241108	094500	6763350	4185	4180	4185	4180	28
667	20241108	094400	6646180	4180	4180	4180	4180	28
668	20241108	094300	6529140	4180	4180	4180	4180	0
669	20241108	094200	6529140	4180	4180	4180	4180	44
670	20241108	094100	6345220	4155	4180	4180	4155	402
671	20241108	094000	4674860	4180	4180	4180	4180	0
672	20241108	093900	4674860	4180	4180	4180	4180	0
673	20241108	093800	4674860	4180	4180	4180	4180	0
674	20241108	093700	4674860	4180	4180	4180	4180	0
675	20241108	093600	4674860	4180	4180	4180	4180	0
676	20241108	093500	4674860	4180	4175	4180	4175	13
677	20241108	093400	4620575	4165	4180	4180	4165	102
678	20241108	093300	4195715	4180	4180	4180	4180	2
679	20241108	093200	4187355	4180	4180	4180	4180	0
680	20241108	093100	4187355	4180	4155	4180	4155	12
681	20241108	093000	4137290	4155	4155	4155	4155	42
682	20241108	092900	3962780	4155	4155	4155	4155	0
683	20241108	092800	3962780	4155	4155	4155	4155	4
684	20241108	092700	3946160	4140	4140	4140	4140	166
685	20241108	092600	3258920	4140	4140	4140	4140	0
686	20241108	092500	3258920	4140	4150	4150	4140	220
687	20241108	092400	2347920	4155	4155	4155	4155	5
688	20241108	092300	2327145	4155	4155	4155	4155	0
689	20241108	092200	2327145	4155	4155	4155	4155	10
690	20241108	092100	2285595	4160	4160	4160	4160	1
691	20241108	092000	2281435	4175	4170	4175	4160	48
692	20241108	091900	2081445	4175	4175	4175	4175	0
693	20241108	091800	2081445	4175	4175	4175	4175	23
694	20241108	091700	1985420	4175	4170	4175	4170	128
695	20241108	091600	1451125	4170	4170	4170	4170	12
696	20241108	091500	1401085	4165	4165	4165	4165	52
697	20241108	091400	1184505	4165	4165	4165	4165	0
698	20241108	091300	1184505	4165	4165	4165	4165	0
699	20241108	091200	1184505	4165	4165	4165	4165	0
700	20241108	091100	1184505	4165	4165	4165	4165	0
701	20241108	091000	1184505	4165	4165	4165	4165	0
702	20241108	090900	1184505	4165	4165	4165	4165	5
703	20241108	090800	1163680	4165	4145	4165	4145	78
704	20241108	090700	839645	4145	4120	4145	4120	12
705	20241108	090600	790005	4120	4120	4120	4120	20
706	20241108	090500	707605	4120	4120	4120	4120	0
707	20241108	090400	707605	4120	4120	4120	4120	25
708	20241108	090300	604605	4120	4150	4150	4120	3
709	20241108	090200	592215	4150	4145	4150	4145	10
710	20241108	090100	550740	4110	4110	4110	4110	0
711	20241108	090000	550740	4110	4110	4110	4110	102