KissMeData/039830/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192200	47203320	5650	5650	5650	5650	60
3	20241108	192100	47203320	5650	5650	5650	5650	0
4	20241108	192000	47203320	5650	5650	5650	5650	0
5	20241108	191900	47203320	5650	5650	5650	5650	0
6	20241108	191800	47203320	5650	5650	5650	5650	0
7	20241108	191700	47203320	5650	5650	5650	5650	0
8	20241108	191600	47203320	5650	5650	5650	5650	0
9	20241108	191500	47203320	5650	5650	5650	5650	0
10	20241108	191400	47203320	5650	5650	5650	5650	0
11	20241108	191300	47203320	5650	5650	5650	5650	0
12	20241108	191200	47203320	5650	5650	5650	5650	0
13	20241108	191100	47203320	5650	5650	5650	5650	0
14	20241108	191000	47203320	5650	5650	5650	5650	0
15	20241108	190900	47203320	5650	5650	5650	5650	0
16	20241108	190800	47203320	5650	5650	5650	5650	0
17	20241108	190700	47203320	5650	5650	5650	5650	0
18	20241108	190600	47203320	5650	5650	5650	5650	0
19	20241108	190500	47203320	5650	5650	5650	5650	0
20	20241108	190400	47203320	5650	5650	5650	5650	0
21	20241108	190300	47203320	5650	5650	5650	5650	0
22	20241108	190200	47203320	5650	5650	5650	5650	0
23	20241108	190100	47203320	5650	5650	5650	5650	0
24	20241108	190000	47203320	5650	5650	5650	5650	0
25	20241108	185900	47203320	5650	5650	5650	5650	0
26	20241108	185800	47203320	5650	5650	5650	5650	0
27	20241108	185700	47203320	5650	5650	5650	5650	0
28	20241108	185600	47203320	5650	5650	5650	5650	0
29	20241108	185500	47203320	5650	5650	5650	5650	0
30	20241108	185400	47203320	5650	5650	5650	5650	0
31	20241108	185300	47203320	5650	5650	5650	5650	0
32	20241108	185200	47203320	5650	5650	5650	5650	60
33	20241108	185100	47203320	5650	5650	5650	5650	0
34	20241108	185000	47203320	5650	5650	5650	5650	0
35	20241108	184900	47203320	5650	5650	5650	5650	0
36	20241108	184800	47203320	5650	5650	5650	5650	0
37	20241108	184700	47203320	5650	5650	5650	5650	0
38	20241108	184600	47203320	5650	5650	5650	5650	0
39	20241108	184500	47203320	5650	5650	5650	5650	0
40	20241108	184400	47203320	5650	5650	5650	5650	0
41	20241108	184300	47203320	5650	5650	5650	5650	0
42	20241108	184200	47203320	5650	5650	5650	5650	0
43	20241108	184100	47203320	5650	5650	5650	5650	0
44	20241108	184000	47203320	5650	5650	5650	5650	0
45	20241108	183900	47203320	5650	5650	5650	5650	0
46	20241108	183800	47203320	5650	5650	5650	5650	0
47	20241108	183700	47203320	5650	5650	5650	5650	0
48	20241108	183600	47203320	5650	5650	5650	5650	0
49	20241108	183500	47203320	5650	5650	5650	5650	0
50	20241108	183400	47203320	5650	5650	5650	5650	0
51	20241108	183300	47203320	5650	5650	5650	5650	0
52	20241108	183200	47203320	5650	5650	5650	5650	0
53	20241108	183100	47203320	5650	5650	5650	5650	0
54	20241108	183000	47203320	5650	5650	5650	5650	0
55	20241108	182900	47203320	5650	5650	5650	5650	0
56	20241108	182800	47203320	5650	5650	5650	5650	0
57	20241108	182700	47203320	5650	5650	5650	5650	0
58	20241108	182600	47203320	5650	5650	5650	5650	0
59	20241108	182500	47203320	5650	5650	5650	5650	0
60	20241108	182400	47203320	5650	5650	5650	5650	0
61	20241108	182300	47203320	5650	5650	5650	5650	0
62	20241108	182200	47203320	5650	5650	5650	5650	60
63	20241108	182100	47203320	5650	5650	5650	5650	0
64	20241108	182000	47203320	5650	5650	5650	5650	0
65	20241108	181900	47203320	5650	5650	5650	5650	0
66	20241108	181800	47203320	5650	5650	5650	5650	0
67	20241108	181700	47203320	5650	5650	5650	5650	0
68	20241108	181600	47203320	5650	5650	5650	5650	0
69	20241108	181500	47203320	5650	5650	5650	5650	0
70	20241108	181400	47203320	5650	5650	5650	5650	0
71	20241108	181300	47203320	5650	5650	5650	5650	0
72	20241108	181200	47203320	5650	5650	5650	5650	0
73	20241108	181100	47203320	5650	5650	5650	5650	0
74	20241108	181000	47203320	5650	5650	5650	5650	0
75	20241108	180900	47203320	5650	5650	5650	5650	0
76	20241108	180800	47203320	5650	5650	5650	5650	0
77	20241108	180700	47203320	5650	5650	5650	5650	0
78	20241108	180600	47203320	5650	5650	5650	5650	0
79	20241108	180500	47203320	5650	5650	5650	5650	0
80	20241108	180400	47203320	5650	5650	5650	5650	0
81	20241108	180300	47203320	5650	5650	5650	5650	0
82	20241108	180200	47203320	5650	5650	5650	5650	0
83	20241108	180100	47203320	5650	5650	5650	5650	0
84	20241108	180000	47203320	5650	5650	5650	5650	0
85	20241108	175900	47203320	5650	5650	5650	5650	0
86	20241108	175800	47203320	5650	5650	5650	5650	0
87	20241108	175700	47203320	5650	5650	5650	5650	0
88	20241108	175600	47203320	5650	5650	5650	5650	0
89	20241108	175500	47203320	5650	5650	5650	5650	0
90	20241108	175400	47203320	5650	5650	5650	5650	0
91	20241108	175300	47203320	5650	5650	5650	5650	0
92	20241108	175200	47203320	5650	5650	5650	5650	60
93	20241108	175100	47203320	5650	5650	5650	5650	0
94	20241108	175000	47203320	5650	5650	5650	5650	0
95	20241108	174900	47203320	5650	5650	5650	5650	0
96	20241108	174800	47203320	5650	5650	5650	5650	0
97	20241108	174700	47203320	5650	5650	5650	5650	0
98	20241108	174600	47203320	5650	5650	5650	5650	0
99	20241108	174500	47203320	5650	5650	5650	5650	0
100	20241108	174400	47203320	5650	5650	5650	5650	0
101	20241108	174300	47203320	5650	5650	5650	5650	0
102	20241108	174200	47203320	5650	5650	5650	5650	0
103	20241108	174100	47203320	5650	5650	5650	5650	0
104	20241108	174000	47203320	5650	5650	5650	5650	0
105	20241108	173900	47203320	5650	5650	5650	5650	0
106	20241108	173800	47203320	5650	5650	5650	5650	0
107	20241108	173700	47203320	5650	5650	5650	5650	0
108	20241108	173600	47203320	5650	5650	5650	5650	0
109	20241108	173500	47203320	5650	5650	5650	5650	0
110	20241108	173400	47203320	5650	5650	5650	5650	0
111	20241108	173300	47203320	5650	5650	5650	5650	0
112	20241108	173200	47203320	5650	5650	5650	5650	0
113	20241108	173100	47203320	5650	5650	5650	5650	0
114	20241108	173000	47203320	5650	5650	5650	5650	0
115	20241108	172900	47203320	5650	5650	5650	5650	0
116	20241108	172800	47203320	5650	5650	5650	5650	0
117	20241108	172700	47203320	5650	5650	5650	5650	0
118	20241108	172600	47203320	5650	5650	5650	5650	0
119	20241108	172500	47203320	5650	5650	5650	5650	0
120	20241108	172400	47203320	5650	5650	5650	5650	0
121	20241108	172300	47203320	5650	5650	5650	5650	0
122	20241108	172200	47203320	5650	5650	5650	5650	60
123	20241108	172100	47203320	5650	5650	5650	5650	0
124	20241108	172000	47203320	5650	5650	5650	5650	0
125	20241108	171900	47203320	5650	5650	5650	5650	0
126	20241108	171800	47203320	5650	5650	5650	5650	0
127	20241108	171700	47203320	5650	5650	5650	5650	0
128	20241108	171600	47203320	5650	5650	5650	5650	0
129	20241108	171500	47203320	5650	5650	5650	5650	0
130	20241108	171400	47203320	5650	5650	5650	5650	0
131	20241108	171300	47203320	5650	5650	5650	5650	0
132	20241108	171200	47203320	5650	5650	5650	5650	0
133	20241108	171100	47203320	5650	5650	5650	5650	0
134	20241108	171000	47203320	5650	5650	5650	5650	0
135	20241108	170900	47203320	5650	5650	5650	5650	0
136	20241108	170800	47203320	5650	5650	5650	5650	0
137	20241108	170700	47203320	5650	5650	5650	5650	0
138	20241108	170600	47203320	5650	5650	5650	5650	0
139	20241108	170500	47203320	5650	5650	5650	5650	0
140	20241108	170400	47203320	5650	5650	5650	5650	0
141	20241108	170300	47203320	5650	5650	5650	5650	0
142	20241108	170200	47203320	5650	5650	5650	5650	0
143	20241108	170100	47203320	5650	5650	5650	5650	0
144	20241108	170000	47203320	5650	5650	5650	5650	0
145	20241108	165900	47203320	5650	5650	5650	5650	0
146	20241108	165800	47203320	5650	5650	5650	5650	0
147	20241108	165700	47203320	5650	5650	5650	5650	0
148	20241108	165600	47203320	5650	5650	5650	5650	0
149	20241108	165500	47203320	5650	5650	5650	5650	0
150	20241108	165400	47203320	5650	5650	5650	5650	0
151	20241108	165300	47203320	5650	5650	5650	5650	0
152	20241108	165200	47203320	5650	5650	5650	5650	60
153	20241108	165100	47203320	5650	5650	5650	5650	0
154	20241108	165000	47203320	5650	5650	5650	5650	0
155	20241108	164900	47203320	5650	5650	5650	5650	0
156	20241108	164800	47203320	5650	5650	5650	5650	0
157	20241108	164700	47203320	5650	5650	5650	5650	0
158	20241108	164600	47203320	5650	5650	5650	5650	0
159	20241108	164500	47203320	5650	5650	5650	5650	0
160	20241108	164400	47203320	5650	5650	5650	5650	0
161	20241108	164300	47203320	5650	5650	5650	5650	0
162	20241108	164200	47203320	5650	5650	5650	5650	0
163	20241108	164100	47203320	5650	5650	5650	5650	0
164	20241108	164000	47203320	5650	5650	5650	5650	0
165	20241108	163900	47203320	5650	5650	5650	5650	0
166	20241108	163800	47203320	5650	5650	5650	5650	0
167	20241108	163700	47203320	5650	5650	5650	5650	0
168	20241108	163600	47203320	5650	5650	5650	5650	0
169	20241108	163500	47203320	5650	5650	5650	5650	0
170	20241108	163400	47203320	5650	5650	5650	5650	0
171	20241108	163300	47203320	5650	5650	5650	5650	0
172	20241108	163200	47203320	5650	5650	5650	5650	0
173	20241108	163100	47203320	5650	5650	5650	5650	0
174	20241108	163000	47203320	5650	5650	5650	5650	0
175	20241108	162900	47203320	5650	5650	5650	5650	0
176	20241108	162800	47203320	5650	5650	5650	5650	0
177	20241108	162700	47203320	5650	5650	5650	5650	0
178	20241108	162600	47203320	5650	5650	5650	5650	0
179	20241108	162500	47203320	5650	5650	5650	5650	0
180	20241108	162400	47203320	5650	5650	5650	5650	0
181	20241108	162300	47203320	5650	5650	5650	5650	0
182	20241108	162200	47203320	5650	5650	5650	5650	60
183	20241108	162100	47203320	5650	5650	5650	5650	0
184	20241108	162000	47203320	5650	5650	5650	5650	0
185	20241108	161900	47203320	5650	5650	5650	5650	0
186	20241108	161800	47203320	5650	5650	5650	5650	0
187	20241108	161700	47203320	5650	5650	5650	5650	0
188	20241108	161600	47203320	5650	5650	5650	5650	0
189	20241108	161500	47203320	5650	5650	5650	5650	0
190	20241108	161400	47203320	5650	5650	5650	5650	0
191	20241108	161300	47203320	5650	5650	5650	5650	0
192	20241108	161200	47203320	5650	5650	5650	5650	0
193	20241108	161100	47203320	5650	5650	5650	5650	0
194	20241108	161000	47203320	5650	5650	5650	5650	0
195	20241108	160900	47203320	5650	5650	5650	5650	0
196	20241108	160800	47203320	5650	5650	5650	5650	0
197	20241108	160700	47203320	5650	5650	5650	5650	0
198	20241108	160600	47203320	5650	5650	5650	5650	0
199	20241108	160500	47203320	5650	5650	5650	5650	0
200	20241108	160400	47203320	5650	5650	5650	5650	0
201	20241108	160300	47203320	5650	5650	5650	5650	0
202	20241108	160200	47203320	5650	5650	5650	5650	0
203	20241108	160100	47203320	5650	5650	5650	5650	0
204	20241108	160000	47203320	5650	5650	5650	5650	0
205	20241108	155900	47203320	5650	5650	5650	5650	0
206	20241108	155800	47203320	5650	5650	5650	5650	0
207	20241108	155700	47203320	5650	5650	5650	5650	0
208	20241108	155600	47203320	5650	5650	5650	5650	0
209	20241108	155500	47203320	5650	5650	5650	5650	0
210	20241108	155400	47203320	5650	5650	5650	5650	0
211	20241108	155300	47203320	5650	5650	5650	5650	0
212	20241108	155200	47203320	5650	5650	5650	5650	60
213	20241108	155100	47203320	5650	5650	5650	5650	0
214	20241108	155000	47203320	5650	5650	5650	5650	0
215	20241108	154900	47203320	5650	5650	5650	5650	0
216	20241108	154800	47203320	5650	5650	5650	5650	0
217	20241108	154700	47203320	5650	5650	5650	5650	0
218	20241108	154600	47203320	5650	5650	5650	5650	0
219	20241108	154500	47203320	5650	5650	5650	5650	0
220	20241108	154400	47203320	5650	5650	5650	5650	0
221	20241108	154300	47203320	5650	5650	5650	5650	0
222	20241108	154200	47203320	5650	5650	5650	5650	0
223	20241108	154100	47203320	5650	5650	5650	5650	0
224	20241108	154000	47203320	5650	5650	5650	5650	0
225	20241108	153900	47203320	5650	5650	5650	5650	0
226	20241108	153800	47203320	5650	5650	5650	5650	0
227	20241108	153700	47203320	5650	5650	5650	5650	0
228	20241108	153600	47203320	5650	5650	5650	5650	0
229	20241108	153500	47203320	5650	5650	5650	5650	0
230	20241108	153400	47203320	5650	5650	5650	5650	0
231	20241108	153300	47203320	5650	5650	5650	5650	0
232	20241108	153200	47203320	5650	5650	5650	5650	0
233	20241108	153100	47203320	5650	5650	5650	5650	0
234	20241108	153000	47203320	5650	5650	5650	5650	60
235	20241108	152900	46864320	5660	5660	5660	5660	0
236	20241108	152800	46864320	5660	5660	5660	5660	0
237	20241108	152700	46864320	5660	5660	5660	5660	0
238	20241108	152600	46864320	5660	5660	5660	5660	0
239	20241108	152500	46864320	5660	5660	5660	5660	0
240	20241108	152400	46864320	5660	5660	5660	5660	0
241	20241108	152300	46864320	5660	5660	5660	5660	0
242	20241108	152200	46864320	5660	5660	5660	5660	0
243	20241108	152100	46864320	5660	5660	5660	5660	0
244	20241108	152000	46864320	5660	5660	5660	5660	0
245	20241108	151900	46864320	5660	5660	5660	5660	0
246	20241108	151800	46864320	5660	5660	5660	5660	0
247	20241108	151700	46864320	5660	5660	5660	5660	0
248	20241108	151600	46864320	5660	5660	5660	5660	0
249	20241108	151500	46864320	5660	5660	5660	5660	0
250	20241108	151400	46864320	5660	5660	5660	5660	0
251	20241108	151300	46864320	5660	5660	5660	5660	0
252	20241108	151200	46864320	5660	5660	5660	5660	0
253	20241108	151100	46864320	5660	5660	5660	5660	0
254	20241108	151000	46864320	5660	5660	5660	5660	0
255	20241108	150900	46864320	5660	5660	5660	5660	0
256	20241108	150800	46864320	5660	5660	5660	5660	0
257	20241108	150700	46864320	5660	5660	5660	5660	0
258	20241108	150600	46864320	5660	5660	5660	5660	0
259	20241108	150500	46864320	5660	5660	5660	5660	0
260	20241108	150400	46864320	5660	5660	5660	5660	0
261	20241108	150300	46864320	5660	5660	5660	5660	0
262	20241108	150200	46864320	5660	5660	5660	5660	0
263	20241108	150100	46864320	5660	5650	5660	5650	300
264	20241108	150000	45168620	5650	5650	5650	5650	0
265	20241108	145900	45168620	5650	5650	5650	5650	0
266	20241108	145800	45168620	5650	5650	5650	5650	0
267	20241108	145700	45168620	5650	5650	5650	5650	0
268	20241108	145600	45168620	5650	5650	5650	5650	0
269	20241108	145500	45168620	5650	5650	5650	5650	0
270	20241108	145400	45168620	5650	5650	5650	5650	0
271	20241108	145300	45168620	5650	5650	5650	5650	0
272	20241108	145200	45168620	5650	5650	5650	5650	0
273	20241108	145100	45168620	5650	5650	5650	5650	0
274	20241108	145000	45168620	5650	5650	5650	5650	0
275	20241108	144900	45168620	5650	5650	5650	5650	0
276	20241108	144800	45168620	5650	5650	5650	5650	0
277	20241108	144700	45168620	5650	5650	5650	5650	0
278	20241108	144600	45168620	5650	5650	5650	5650	0
279	20241108	144500	45168620	5650	5650	5650	5650	3
280	20241108	144400	45151670	5650	5650	5650	5650	0
281	20241108	144300	45151670	5650	5650	5650	5650	0
282	20241108	144200	45151670	5650	5650	5650	5650	10
283	20241108	144100	45095170	5660	5660	5660	5660	0
284	20241108	144000	45095170	5660	5660	5660	5660	0
285	20241108	143900	45095170	5660	5660	5660	5660	0
286	20241108	143800	45095170	5660	5660	5660	5660	0
287	20241108	143700	45095170	5660	5660	5660	5660	0
288	20241108	143600	45095170	5660	5660	5660	5660	0
289	20241108	143500	45095170	5660	5660	5660	5660	0
290	20241108	143400	45095170	5660	5660	5660	5660	0
291	20241108	143300	45095170	5660	5660	5660	5660	0
292	20241108	143200	45095170	5660	5660	5660	5660	0
293	20241108	143100	45095170	5660	5660	5660	5660	0
294	20241108	143000	45095170	5660	5660	5660	5660	0
295	20241108	142900	45095170	5660	5660	5660	5660	0
296	20241108	142800	45095170	5660	5660	5660	5660	0
297	20241108	142700	45095170	5660	5660	5660	5660	0
298	20241108	142600	45095170	5660	5660	5660	5660	0
299	20241108	142500	45095170	5660	5660	5660	5660	0
300	20241108	142400	45095170	5660	5660	5660	5660	0
301	20241108	142300	45095170	5660	5660	5660	5660	0
302	20241108	142200	45095170	5660	5660	5660	5660	0
303	20241108	142100	45095170	5660	5660	5660	5660	0
304	20241108	142000	45095170	5660	5660	5660	5660	0
305	20241108	141900	45095170	5660	5660	5660	5660	0
306	20241108	141800	45095170	5660	5660	5660	5660	0
307	20241108	141700	45095170	5660	5660	5660	5660	0
308	20241108	141600	45095170	5660	5660	5660	5660	0
309	20241108	141500	45095170	5660	5660	5660	5660	0
310	20241108	141400	45095170	5660	5660	5660	5660	0
311	20241108	141300	45095170	5660	5660	5660	5660	0
312	20241108	141200	45095170	5660	5660	5660	5660	0
313	20241108	141100	45095170	5660	5660	5660	5660	0
314	20241108	141000	45095170	5660	5660	5660	5660	0
315	20241108	140900	45095170	5660	5660	5660	5660	0
316	20241108	140800	45095170	5660	5650	5660	5650	3
317	20241108	140700	45078210	5660	5660	5660	5660	0
318	20241108	140600	45078210	5660	5660	5660	5660	0
319	20241108	140500	45078210	5660	5660	5660	5660	0
320	20241108	140400	45078210	5660	5660	5660	5660	0
321	20241108	140300	45078210	5660	5660	5660	5660	0
322	20241108	140200	45078210	5660	5660	5660	5660	0
323	20241108	140100	45078210	5660	5660	5660	5660	0
324	20241108	140000	45078210	5660	5660	5660	5660	0
325	20241108	135900	45078210	5660	5660	5660	5660	0
326	20241108	135800	45078210	5660	5660	5660	5660	0
327	20241108	135700	45078210	5660	5660	5660	5660	0
328	20241108	135600	45078210	5660	5650	5660	5650	500
329	20241108	135500	42248460	5650	5650	5650	5650	0
330	20241108	135400	42248460	5650	5650	5650	5650	0
331	20241108	135300	42248460	5650	5650	5650	5650	0
332	20241108	135200	42248460	5650	5650	5650	5650	0
333	20241108	135100	42248460	5650	5650	5650	5650	0
334	20241108	135000	42248460	5650	5650	5650	5650	0
335	20241108	134900	42248460	5650	5650	5650	5650	0
336	20241108	134800	42248460	5650	5650	5650	5650	0
337	20241108	134700	42248460	5650	5650	5650	5650	0
338	20241108	134600	42248460	5650	5650	5650	5650	0
339	20241108	134500	42248460	5650	5650	5650	5650	0
340	20241108	134400	42248460	5650	5650	5650	5650	0
341	20241108	134300	42248460	5650	5650	5650	5650	60
342	20241108	134200	41909460	5660	5660	5660	5660	0
343	20241108	134100	41909460	5660	5660	5660	5660	0
344	20241108	134000	41909460	5660	5660	5660	5660	0
345	20241108	133900	41909460	5660	5660	5660	5660	0
346	20241108	133800	41909460	5660	5660	5660	5660	0
347	20241108	133700	41909460	5660	5620	5660	5620	1000
348	20241108	133600	36281990	5620	5620	5620	5620	0
349	20241108	133500	36281990	5620	5620	5620	5620	0
350	20241108	133400	36281990	5620	5620	5620	5620	1
351	20241108	133300	36276370	5620	5620	5620	5620	0
352	20241108	133200	36276370	5620	5620	5620	5620	1
353	20241108	133100	36270750	5580	5580	5580	5580	1
354	20241108	133000	36265170	5620	5620	5620	5620	0
355	20241108	132900	36265170	5620	5620	5620	5620	0
356	20241108	132800	36265170	5620	5620	5620	5620	0
357	20241108	132700	36265170	5620	5620	5620	5620	0
358	20241108	132600	36265170	5620	5620	5620	5620	0
359	20241108	132500	36265170	5620	5620	5620	5620	0
360	20241108	132400	36265170	5620	5620	5620	5620	0
361	20241108	132300	36265170	5620	5620	5620	5620	0
362	20241108	132200	36265170	5620	5620	5620	5620	0
363	20241108	132100	36265170	5620	5620	5620	5620	0
364	20241108	132000	36265170	5620	5620	5620	5620	0
365	20241108	131900	36265170	5620	5620	5620	5620	0
366	20241108	131800	36265170	5620	5620	5620	5620	0
367	20241108	131700	36265170	5620	5610	5620	5610	2
368	20241108	131600	36253940	5570	5570	5570	5570	0
369	20241108	131500	36253940	5570	5570	5570	5570	0
370	20241108	131400	36253940	5570	5570	5570	5570	1
371	20241108	131300	36248370	5620	5620	5620	5620	0
372	20241108	131200	36248370	5620	5620	5620	5620	0
373	20241108	131100	36248370	5620	5620	5620	5620	1
374	20241108	131000	36242750	5560	5560	5560	5560	0
375	20241108	130900	36242750	5560	5560	5560	5560	0
376	20241108	130800	36242750	5560	5610	5610	5560	900
377	20241108	130700	31219310	5620	5620	5620	5620	0
378	20241108	130600	31219310	5620	5620	5620	5620	0
379	20241108	130500	31219310	5620	5620	5620	5620	0
380	20241108	130400	31219310	5620	5620	5620	5620	0
381	20241108	130300	31219310	5620	5620	5620	5620	0
382	20241108	130200	31219310	5620	5620	5620	5620	0
383	20241108	130100	31219310	5620	5620	5620	5620	18
384	20241108	130000	31118150	5620	5620	5620	5620	0
385	20241108	125900	31118150	5620	5620	5620	5620	14
386	20241108	125800	31039470	5630	5630	5630	5620	102
387	20241108	125700	30466150	5630	5630	5630	5630	7
388	20241108	125600	30426740	5630	5630	5630	5630	0
389	20241108	125500	30426740	5630	5630	5630	5630	0
390	20241108	125400	30426740	5630	5630	5630	5630	0
391	20241108	125300	30426740	5630	5630	5630	5630	101
392	20241108	125200	29858110	5640	5640	5640	5640	0
393	20241108	125100	29858110	5640	5640	5640	5640	0
394	20241108	125000	29858110	5640	5640	5640	5640	9
395	20241108	124900	29807350	5640	5640	5640	5640	0
396	20241108	124800	29807350	5640	5640	5640	5640	0
397	20241108	124700	29807350	5640	5640	5640	5640	0
398	20241108	124600	29807350	5640	5640	5640	5640	1
399	20241108	124500	29801710	5640	5640	5640	5640	0
400	20241108	124400	29801710	5640	5640	5640	5640	0
401	20241108	124300	29801710	5640	5640	5640	5640	0
402	20241108	124200	29801710	5640	5640	5640	5640	0
403	20241108	124100	29801710	5640	5640	5640	5640	0
404	20241108	124000	29801710	5640	5640	5640	5640	0
405	20241108	123900	29801710	5640	5640	5640	5640	0
406	20241108	123800	29801710	5640	5640	5640	5640	0
407	20241108	123700	29801710	5640	5640	5640	5640	0
408	20241108	123600	29801710	5640	5640	5640	5640	0
409	20241108	123500	29801710	5640	5640	5640	5640	0
410	20241108	123400	29801710	5640	5640	5640	5640	0
411	20241108	123300	29801710	5640	5640	5640	5640	2
412	20241108	123200	29790430	5640	5640	5640	5640	0
413	20241108	123100	29790430	5640	5640	5640	5640	0
414	20241108	123000	29790430	5640	5640	5640	5640	1
415	20241108	122900	29784790	5640	5640	5640	5640	0
416	20241108	122800	29784790	5640	5640	5640	5640	0
417	20241108	122700	29784790	5640	5640	5640	5640	73
418	20241108	122600	29373070	5640	5640	5640	5640	0
419	20241108	122500	29373070	5640	5650	5650	5640	39
420	20241108	122400	29153100	5660	5660	5660	5660	0
421	20241108	122300	29153100	5660	5660	5660	5660	0
422	20241108	122200	29153100	5660	5660	5660	5660	0
423	20241108	122100	29153100	5660	5660	5660	5660	0
424	20241108	122000	29153100	5660	5660	5660	5660	0
425	20241108	121900	29153100	5660	5660	5660	5660	1
426	20241108	121800	29147440	5660	5660	5660	5660	0
427	20241108	121700	29147440	5660	5660	5660	5660	0
428	20241108	121600	29147440	5660	5660	5660	5660	0
429	20241108	121500	29147440	5660	5660	5660	5660	0
430	20241108	121400	29147440	5660	5660	5660	5660	0
431	20241108	121300	29147440	5660	5660	5660	5660	0
432	20241108	121200	29147440	5660	5660	5660	5660	0
433	20241108	121100	29147440	5660	5660	5660	5660	0
434	20241108	121000	29147440	5660	5660	5660	5660	0
435	20241108	120900	29147440	5660	5660	5660	5660	0
436	20241108	120800	29147440	5660	5660	5660	5660	0
437	20241108	120700	29147440	5660	5660	5660	5660	0
438	20241108	120600	29147440	5660	5660	5660	5660	0
439	20241108	120500	29147440	5660	5660	5660	5660	0
440	20241108	120400	29147440	5660	5660	5660	5660	0
441	20241108	120300	29147440	5660	5660	5660	5660	0
442	20241108	120200	29147440	5660	5660	5660	5660	0
443	20241108	120100	29147440	5660	5660	5660	5660	0
444	20241108	120000	29147440	5660	5660	5660	5660	0
445	20241108	115900	29147440	5660	5660	5660	5660	0
446	20241108	115800	29147440	5660	5660	5660	5660	0
447	20241108	115700	29147440	5660	5660	5660	5660	0
448	20241108	115600	29147440	5660	5660	5660	5660	0
449	20241108	115500	29147440	5660	5660	5660	5660	0
450	20241108	115400	29147440	5660	5660	5660	5660	0
451	20241108	115300	29147440	5660	5660	5660	5660	0
452	20241108	115200	29147440	5660	5660	5660	5660	0
453	20241108	115100	29147440	5660	5660	5660	5660	0
454	20241108	115000	29147440	5660	5660	5660	5660	0
455	20241108	114900	29147440	5660	5660	5660	5660	0
456	20241108	114800	29147440	5660	5660	5660	5660	0
457	20241108	114700	29147440	5660	5660	5660	5660	0
458	20241108	114600	29147440	5660	5660	5660	5660	0
459	20241108	114500	29147440	5660	5660	5660	5660	0
460	20241108	114400	29147440	5660	5660	5660	5660	0
461	20241108	114300	29147440	5660	5660	5660	5660	0
462	20241108	114200	29147440	5660	5660	5660	5660	0
463	20241108	114100	29147440	5660	5660	5660	5660	0
464	20241108	114000	29147440	5660	5660	5660	5660	0
465	20241108	113900	29147440	5660	5660	5660	5660	0
466	20241108	113800	29147440	5660	5660	5660	5660	0
467	20241108	113700	29147440	5660	5660	5660	5660	0
468	20241108	113600	29147440	5660	5660	5660	5660	0
469	20241108	113500	29147440	5660	5660	5660	5660	0
470	20241108	113400	29147440	5660	5660	5660	5660	0
471	20241108	113300	29147440	5660	5660	5660	5660	0
472	20241108	113200	29147440	5660	5660	5660	5660	0
473	20241108	113100	29147440	5660	5660	5660	5660	0
474	20241108	113000	29147440	5660	5660	5660	5660	0
475	20241108	112900	29147440	5660	5660	5660	5660	0
476	20241108	112800	29147440	5660	5660	5660	5660	0
477	20241108	112700	29147440	5660	5660	5660	5660	0
478	20241108	112600	29147440	5660	5660	5660	5660	0
479	20241108	112500	29147440	5660	5660	5660	5660	0
480	20241108	112400	29147440	5660	5660	5660	5660	0
481	20241108	112300	29147440	5660	5660	5660	5660	0
482	20241108	112200	29147440	5660	5660	5660	5660	0
483	20241108	112100	29147440	5660	5660	5660	5660	0
484	20241108	112000	29147440	5660	5660	5660	5660	0
485	20241108	111900	29147440	5660	5660	5660	5660	0
486	20241108	111800	29147440	5660	5660	5660	5660	0
487	20241108	111700	29147440	5660	5660	5660	5660	0
488	20241108	111600	29147440	5660	5660	5660	5660	0
489	20241108	111500	29147440	5660	5660	5660	5660	0
490	20241108	111400	29147440	5660	5660	5660	5660	0
491	20241108	111300	29147440	5660	5660	5660	5660	0
492	20241108	111200	29147440	5660	5660	5660	5660	0
493	20241108	111100	29147440	5660	5660	5660	5660	0
494	20241108	111000	29147440	5660	5660	5660	5660	0
495	20241108	110900	29147440	5660	5660	5660	5660	0
496	20241108	110800	29147440	5660	5660	5660	5660	0
497	20241108	110700	29147440	5660	5660	5660	5660	0
498	20241108	110600	29147440	5660	5660	5660	5660	0
499	20241108	110500	29147440	5660	5660	5660	5660	0
500	20241108	110400	29147440	5660	5660	5660	5660	0
501	20241108	110300	29147440	5660	5660	5660	5660	0
502	20241108	110200	29147440	5660	5660	5660	5660	0
503	20241108	110100	29147440	5660	5660	5660	5660	0
504	20241108	110000	29147440	5660	5660	5660	5660	0
505	20241108	105900	29147440	5660	5660	5660	5660	0
506	20241108	105800	29147440	5660	5660	5660	5660	0
507	20241108	105700	29147440	5660	5660	5660	5660	0
508	20241108	105600	29147440	5660	5660	5660	5660	0
509	20241108	105500	29147440	5660	5660	5660	5660	0
510	20241108	105400	29147440	5660	5660	5660	5660	0
511	20241108	105300	29147440	5660	5660	5660	5660	0
512	20241108	105200	29147440	5660	5660	5660	5660	0
513	20241108	105100	29147440	5660	5660	5660	5660	0
514	20241108	105000	29147440	5660	5660	5660	5660	0
515	20241108	104900	29147440	5660	5660	5660	5660	0
516	20241108	104800	29147440	5660	5660	5660	5660	0
517	20241108	104700	29147440	5660	5660	5660	5660	0
518	20241108	104600	29147440	5660	5660	5660	5660	0
519	20241108	104500	29147440	5660	5660	5660	5660	0
520	20241108	104400	29147440	5660	5660	5660	5660	0
521	20241108	104300	29147440	5660	5660	5660	5660	0
522	20241108	104200	29147440	5660	5660	5660	5660	0
523	20241108	104100	29147440	5660	5660	5660	5660	0
524	20241108	104000	29147440	5660	5660	5660	5660	0
525	20241108	103900	29147440	5660	5660	5660	5660	0
526	20241108	103800	29147440	5660	5650	5660	5650	1000
527	20241108	103700	23488440	5650	5650	5650	5650	0
528	20241108	103600	23488440	5650	5650	5650	5650	0
529	20241108	103500	23488440	5650	5650	5650	5650	0
530	20241108	103400	23488440	5650	5650	5650	5650	0
531	20241108	103300	23488440	5650	5650	5650	5650	0
532	20241108	103200	23488440	5650	5650	5650	5650	0
533	20241108	103100	23488440	5650	5650	5650	5650	0
534	20241108	103000	23488440	5650	5650	5650	5650	0
535	20241108	102900	23488440	5650	5650	5650	5650	0
536	20241108	102800	23488440	5650	5650	5650	5650	0
537	20241108	102700	23488440	5650	5650	5650	5650	0
538	20241108	102600	23488440	5650	5650	5650	5650	0
539	20241108	102500	23488440	5650	5650	5650	5650	0
540	20241108	102400	23488440	5650	5650	5650	5650	0
541	20241108	102300	23488440	5650	5650	5650	5650	0
542	20241108	102200	23488440	5650	5650	5650	5650	0
543	20241108	102100	23488440	5650	5650	5650	5650	0
544	20241108	102000	23488440	5650	5650	5650	5650	0
545	20241108	101900	23488440	5650	5650	5650	5650	0
546	20241108	101800	23488440	5650	5650	5650	5650	0
547	20241108	101700	23488440	5650	5650	5650	5650	0
548	20241108	101600	23488440	5650	5650	5660	5620	2426
549	20241108	101500	9760370	5620	5620	5620	5620	0
550	20241108	101400	9760370	5620	5620	5620	5620	0
551	20241108	101300	9760370	5620	5620	5620	5620	0
552	20241108	101200	9760370	5620	5620	5620	5620	0
553	20241108	101100	9760370	5620	5620	5620	5620	0
554	20241108	101000	9760370	5620	5620	5620	5620	0
555	20241108	100900	9760370	5620	5620	5620	5620	0
556	20241108	100800	9760370	5620	5650	5650	5620	22
557	20241108	100700	9636130	5650	5650	5650	5650	0
558	20241108	100600	9636130	5650	5650	5650	5650	0
559	20241108	100500	9636130	5650	5650	5650	5650	0
560	20241108	100400	9636130	5650	5650	5650	5650	0
561	20241108	100300	9636130	5650	5650	5650	5650	0
562	20241108	100200	9636130	5650	5650	5650	5650	0
563	20241108	100100	9636130	5650	5650	5650	5650	0
564	20241108	100000	9636130	5650	5650	5650	5650	0
565	20241108	095900	9636130	5650	5650	5650	5650	0
566	20241108	095800	9636130	5650	5650	5650	5650	0
567	20241108	095700	9636130	5650	5650	5650	5650	0
568	20241108	095600	9636130	5650	5650	5650	5650	0
569	20241108	095500	9636130	5650	5650	5650	5650	0
570	20241108	095400	9636130	5650	5650	5650	5650	0
571	20241108	095300	9636130	5650	5650	5650	5650	0
572	20241108	095200	9636130	5650	5650	5650	5650	0
573	20241108	095100	9636130	5650	5650	5650	5650	0
574	20241108	095000	9636130	5650	5650	5650	5650	0
575	20241108	094900	9636130	5650	5650	5650	5650	1
576	20241108	094800	9630480	5620	5620	5620	5620	0
577	20241108	094700	9630480	5620	5620	5620	5620	0
578	20241108	094600	9630480	5620	5620	5620	5620	0
579	20241108	094500	9630480	5620	5620	5620	5620	3
580	20241108	094400	9613620	5650	5650	5650	5650	1
581	20241108	094300	9607970	5650	5650	5650	5650	2
582	20241108	094200	9596670	5650	5650	5650	5650	1
583	20241108	094100	9591020	5650	5650	5650	5650	0
584	20241108	094000	9591020	5650	5650	5650	5650	0
585	20241108	093900	9591020	5650	5650	5650	5650	0
586	20241108	093800	9591020	5650	5650	5650	5650	0
587	20241108	093700	9591020	5650	5650	5650	5650	0
588	20241108	093600	9591020	5650	5650	5650	5650	10
589	20241108	093500	9534520	5650	5650	5650	5650	3
590	20241108	093400	9517570	5650	5650	5650	5650	0
591	20241108	093300	9517570	5650	5650	5650	5650	0
592	20241108	093200	9517570	5650	5650	5650	5650	4
593	20241108	093100	9494970	5660	5660	5660	5660	0
594	20241108	093000	9494970	5660	5660	5660	5660	0
595	20241108	092900	9494970	5660	5660	5660	5660	0
596	20241108	092800	9494970	5660	5660	5660	5660	0
597	20241108	092700	9494970	5660	5660	5660	5660	0
598	20241108	092600	9494970	5660	5660	5660	5660	0
599	20241108	092500	9494970	5660	5660	5660	5660	0
600	20241108	092400	9494970	5660	5660	5660	5660	0
601	20241108	092300	9494970	5660	5660	5660	5660	0
602	20241108	092200	9494970	5660	5660	5660	5660	0
603	20241108	092100	9494970	5660	5660	5660	5660	0
604	20241108	092000	9494970	5660	5660	5660	5660	0
605	20241108	091900	9494970	5660	5660	5660	5660	1
606	20241108	091800	9489310	5660	5660	5660	5660	3
607	20241108	091700	9472330	5630	5630	5630	5630	156
608	20241108	091600	8594050	5630	5620	5630	5620	50
609	20241108	091500	8312800	5620	5620	5620	5620	19
610	20241108	091400	8206020	5620	5620	5620	5620	0
611	20241108	091300	8206020	5620	5620	5620	5620	159
612	20241108	091200	7312440	5620	5620	5620	5620	0
613	20241108	091100	7312440	5620	5620	5620	5620	0
614	20241108	091000	7312440	5620	5620	5620	5620	13
615	20241108	090900	7239380	5620	5620	5620	5620	0
616	20241108	090800	7239380	5620	5620	5620	5620	0
617	20241108	090700	7239380	5620	5620	5620	5620	0
618	20241108	090600	7239380	5620	5620	5620	5620	0
619	20241108	090500	7239380	5620	5620	5620	5620	0
620	20241108	090400	7239380	5620	5620	5620	5620	0
621	20241108	090300	7239380	5620	5620	5620	5620	0
622	20241108	090200	7239380	5620	5620	5620	5620	1
623	20241108	090100	7233760	5670	5650	5670	5650	2
624	20241108	090000	7222440	5560	5560	5560	5560	1299